Rivaldi_Prediction/data/featuSGD/US3024913036_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,11.396899223327635,11.640828132629395,11.356245040893555,11.640828132629395,432606.0,-0.0220930349593631,1.3333281204794782,-17.999859254046576,20.72537254221325,36.494850595694274,0.3227859287092816,0.7887791790576966,0.11887247633654319,0.44307082072812953,2.418341758876518,0.29813480377197266,-0.2635357708617452,-0.6802908897399913,-1.6560699034568511,0.2954881239768685,-1.1681803965984212,-0.1924013828815614,0.8246688062432312,8.823395482845024,-14.48322314429556,0.48788950685842963,2,0.3658938407897967,0.7521142959594744,0.514961242675783,0.1558437347412127,-0.7317857742309553,4,-0.08680144746900009,1.1538353272343622,11.654379844665527,-1.571440061125186,11.613724708557127,-1.88887325044955,11.695034980773926,-0.08680144746900009
5028,2000-02-07,11.41045093536377,11.54596710205078,11.302038192749025,11.437554359436035,1214340.0,0.0011890700944687804,1.0,0.11111197992008615,22.90501146027053,33.97876975888945,0.26485513769355506,0.770997247936279,0.1053207643004086,0.42951910869199494,2.5899638379575944,0.24392890930175426,-0.3188419355290648,-0.6389583587646488,-1.6587049344831328,0.38078821695383525,-1.1488316466238917,-0.12908507090540589,0.724584795339366,22.222200501997545,3.236878269460348,0.5098732878592424,2,0.3252387046813965,0.7385625839233398,0.5014095306396484,0.14229202270507812,-0.013551712036134589,0,-0.10807603183524905,1.3333281204794782,11.396899223327635,1.1538353272343622,11.654379844665527,-1.571440061125186,11.613724708557127,-0.10807603183524905
5029,2000-02-08,11.247832298278807,11.600172996520994,11.180073738098145,11.41045093536377,793264.0,-0.014251727473886922,-1.8181742574003936,5.999929627023288,25.0000000000001,31.452246288002804,0.42547968586311846,0.8873208768548846,0.2679394013853713,0.5921377457769577,2.8832203444677256,0.4200992584228498,-0.3755876657050514,-0.7433051109313986,-1.807721278234581,0.32111105637178383,-1.2755131945829898,-0.2110970272798074,0.7872437278698357,12.19520567930954,-8.393766838933479,0.5322080836515914,2,0.42687511444091975,0.9011812210083026,0.6640281677246112,0.30491065979004084,0.9215087890625,1,-0.06987956036382936,1.0,11.41045093536377,1.3333281204794782,11.396899223327635,1.1538353272343622,11.654379844665527,-0.06987956036382936
5030,2000-02-09,10.976799964904783,11.369795799255373,10.895489692687988,11.193625450134276,641068.0,-0.024096405972864443,-1.4999924600003343,1.3333372429889954,25.465842581705587,28.72622879708121,0.6216739024390758,1.0915786714478308,0.5389717347593947,0.8631700791509811,3.4317397055083134,0.4743061065673846,-0.43718666224644664,-0.9364157199859644,-2.0596691149414443,0.18683767496951553,-1.4980424174637044,-0.37478902250822443,0.9385757409167894,9.677485261300971,-12.373109712979423,0.5616266974777401,2,0.4607539176940936,1.0299215316772479,0.9350605010986346,0.5759429931640643,0.4607543945312518,2,-0.033333423110268434,-1.8181742574003936,11.247832298278807,1.0,11.41045093536377,1.3333281204794782,11.396899223327635,-0.033333423110268434
5031,2000-02-10,10.85483455657959,10.976799964904783,10.732871055603027,10.841283798217773,629538.0,-0.011111198957359458,-1.117656799148875,-0.06249615144397822,24.99997854465856,26.549699104745198,0.6339796348431044,1.1182524249783956,0.6609371430845883,0.9851354874761746,4.133362483836088,0.24392890930175604,-0.4545980737875901,-0.9614871025085456,-2.0995324067662047,0.1765582017491134,-1.5305097546373752,-0.3924644503797161,0.8973593871406091,13.432738624165234,-9.66679866751783,0.5690226521288292,2,0.42010068893432617,1.070577621459961,1.0570259094238281,0.6979084014892578,0.6911325454711896,3,-0.038701580962209214,-1.4999924600003343,10.976799964904783,-1.8181742574003936,11.247832298278807,1.0,11.41045093536377,-0.038701580962209214
5032,2000-02-11,10.678664207458496,10.949695587158203,10.678664207458496,10.909042358398438,420614.0,-0.016229666901215856,-1.352926079091274,-17.0011260468717,24.11762976982486,25.229437153308265,0.7391699658521773,1.1798773279809858,0.837107492205682,1.1613058365972684,4.913143701291692,0.27103137969970703,-0.511646030239481,-1.0265343189239502,-2.1525373974972943,0.09946875964939395,-1.5895358582106223,-0.4635327796372781,0.890051616400612,0.0,-23.39843987289142,0.5630015392866722,2,0.5556159019470215,1.219644546508789,1.2331962585449219,0.8740787506103516,1.0705766677856445,4,-0.020304551301280838,-1.117656799148875,10.85483455657959,-1.4999924600003343,10.976799964904783,-1.8181742574003936,11.247832298278807,-0.020304551301280838
5033,2000-02-14,10.800628662109377,10.814180374145508,10.529597282409668,10.678664207458496,457049.0,0.01142132127028539,2.8181678598161333,-0.5294098166569463,32.2580557285889,25.033597545460246,0.5401697642604883,0.9384609443307603,0.7151430375548014,1.0393413819463877,5.843604598513498,0.28458309173583984,-0.5888492343253358,-0.7981897354125955,-1.8362594945181634,0.23988002369297234,-1.3172246149653795,-0.2791548558598116,0.5900768384696082,25.31641397495077,0.03333054723597684,0.519034879552784,2,0.3320150375366193,1.0231466293334943,1.1112318038940412,0.7521142959594709,0.6911325454711879,0,-0.012546974556037593,-1.352926079091274,10.678664207458496,-1.117656799148875,10.85483455657959,-1.4999924600003343,10.976799964904783,-0.012546974556037593
5034,2000-02-15,11.058109283447266,11.193625450134276,10.759973526000977,10.800628662109377,778967.0,0.023839410592938703,-1.5599975228572611,2.1111119799200417,29.99997185057164,25.481724466340886,0.20432712616286786,0.5794080009139471,0.4576624162169125,0.7818607606084989,6.374143787299838,0.433651924133299,-0.6184621695110515,-0.4573667049407959,-1.37546599078353,0.46073258090193825,-0.9164163478621621,0.001682937980570287,0.16037457349785633,62.90322946792993,38.54375500802813,0.45904964292136685,2,0.07453441619873047,0.7656660079956055,0.8537511825561523,0.49463367462158203,0.5420637130737287,1,0.03063723926001516,2.8181678598161333,10.800628662109377,-1.352926079091274,10.678664207458496,-1.117656799148875,10.85483455657959,0.03063723926001516
5035,2000-02-16,10.841283798217773,11.152971267700195,10.773526191711426,11.058109283447266,646602.0,-0.0196078262270436,-1.153853232861288,-0.8421040935152732,23.41773110359084,25.432177064602694,0.335321703895465,0.7132645322402773,0.6744879014464047,0.998686245837991,6.933353973091839,0.37944507598876953,-0.6331965657840382,-0.5983032226562504,-1.4726773475003103,0.2760709021878096,-1.0354902850782803,-0.16111616023422037,-0.31168651580810547,46.9387491311018,25.82593034417595,0.43718706242202976,2,0.2439289093017578,0.9824914932250977,1.0705766677856445,0.7114591598510742,0.7588891983032209,2,0.12250000219917268,-1.5599975228572611,11.058109283447266,2.8181678598161333,10.800628662109377,-1.352926079091274,10.678664207458496,0.12250000219917268
5036,2000-02-17,10.990350723266602,11.00390338897705,10.638010025024414,10.787076950073242,647986.0,0.013749932925225528,2.1764457507140786,-0.9374994502062826,33.56640259368298,26.858958181432662,0.09181162087478079,0.5069386563777805,0.5254209763975766,0.8496193207891629,7.634967459737576,0.3658933639526367,-0.6464978510460124,-0.39638504981994593,-1.2434305818966642,0.45066048225677235,-0.8199078158583042,0.027137716218412322,-0.4482859611511234,69.38763493057449,46.217026231735076,0.42352276603835887,2,0.07453441619873047,0.8334245681762695,0.9215097427368164,0.5623922348022461,0.42010021209716797,3,0.040690570067313914,-1.153853232861288,10.841283798217773,-1.5599975228572611,11.058109283447266,2.8181678598161333,10.800628662109377,0.040690570067313914
5037,2000-02-18,10.66511344909668,10.936144828796387,10.543148040771484,10.936144828796387,699179.0,-0.02959298409662159,1.9000095004521511,-1.333331769474731,27.878800544733977,27.411601413039715,0.3378581194510559,0.7691491112474083,0.8506582505674984,1.1748565949590848,8.450878096134856,0.4472026824951172,-0.6448030280371206,-0.656574630737305,-1.5160173914246844,0.2028681299500743,-1.0862960110809947,-0.22685325039361537,0.4878578186035156,20.40819550643134,-1.8650319219304983,0.4297213803436893,2,0.39977169036865234,1.1586618423461914,1.2467470169067383,0.887629508972168,1.260298728942871,4,0.08259205653632384,2.1764457507140786,10.990350723266602,-1.153853232861288,10.841283798217773,-1.5599975228572611,11.058109283447266,0.08259205653632384
5038,2000-02-22,10.787076950073242,10.787076950073242,10.570252418518066,10.597354888916016,323762.0,0.011435743422578692,1.2857071047260955,-0.7000003518685982,30.409331455058293,28.012638241379513,0.13205710368015922,0.5921613652715649,0.7286947495909359,1.0528930939825223,9.310881557166917,0.21682453155517578,-0.6434327928500121,-0.4804046630859382,-1.330620835350432,0.36981150917855565,-0.905512749218186,-0.05529657695369039,0.353697853088379,37.49998167356973,15.534759328677865,0.4251080861322472,2,0.16261959075927734,0.9824914932250977,1.1247835159301758,0.7656660079956055,1.2331962585449219,1,0.08919598234296133,1.9000095004521511,10.66511344909668,2.1764457507140786,10.990350723266602,-1.153853232861288,10.841283798217773,0.08919598234296133
5039,2000-02-23,10.448287010192873,10.787076950073242,10.272115707397461,10.787076950073242,745299.0,-0.03140701984869676,2.040003152735984,-1.7857171581095523,27.36840506749209,28.224034073133566,0.3861077478277366,0.8901371951666963,1.0674846894713053,1.3916830338628916,10.448796110726422,0.5149612426757812,-0.6171393830346084,-0.7643105983734113,-1.6781689731902087,0.14954777644338613,-1.22123978578181,-0.3073814109650126,0.6805352577209458,20.000021653364485,-3.983676327607718,0.45692918740839855,2,0.28458356857299627,1.1789894104003888,1.463573455810545,1.1044559478759748,1.8294668197631818,2,0.09987036117688253,1.2857071047260955,10.787076950073242,1.9000095004521511,10.66511344909668,2.1764457507140786,10.990350723266602,0.09987036117688253
5040,2000-02-24,10.51604461669922,10.543148040771484,10.380529403686523,10.475390434265137,968520.0,0.006485044528375505,2.4285656837808767,-0.11999819843658661,28.124964492476124,28.571254734002185,0.2750423573171794,0.7543233040563777,0.9997270829649576,1.323925427356544,11.64820498072358,0.16261863708496094,-0.6071440339649072,-0.6287949085235578,-1.5379875973044825,0.28039778025736695,-1.0833912529140193,-0.1741985641330963,0.5785093887939432,33.333289892941394,9.086614795017148,0.4545963443904623,2,0.21682596206664861,0.9757156372070295,1.3958158493041974,1.0366983413696271,1.7346057891845668,3,0.10309279004961658,2.040003152735984,10.448287010192873,1.2857071047260955,10.787076950073242,1.9000095004521511,10.66511344909668,0.10309279004961658
5041,2000-02-25,10.123048782348633,10.543148040771484,10.055291175842283,10.51604461669922,847224.0,-0.03737106951091862,1.1818154676857409,-9.666799596518423,26.73264601746176,28.86181209485073,0.6183434444774338,1.055198654128569,1.3927229173155453,1.7169212617071317,13.136601351114285,0.487856864929201,-0.6113725929816418,-0.9289622783660896,-1.8581789845036631,0.0002544277714839893,-1.3935706314348764,-0.4643539252973028,0.9386076912207031,7.692266051132552,-17.74091326267477,0.46460835306878684,2,0.5014095306396467,1.0976800918579102,1.7888116836547852,1.4296941757202148,2.3579788208007812,4,0.14591693134463557,2.4285656837808767,10.51604461669922,2.040003152735984,10.448287010192873,1.2857071047260955,10.787076950073242,0.14591693134463557
5042,2000-02-28,10.190807342529297,10.380529403686523,10.001084327697754,10.123048782348633,929318.0,0.006693493396852324,-1.4347791498892384,-0.17241546667443125,28.155326207377414,28.40595325916057,0.5298211806148405,0.9215540730220013,1.3249643571348813,1.6491627015264676,14.739828780451342,0.37944507598876953,-0.5997548026663857,-0.7893802165985111,-1.7528089311589632,0.174048497961941,-1.2710945738787363,-0.30766585931828594,0.8104672131764161,24.138014712930417,-1.6310515627045632,0.48171435728022566,2,0.40654754638671875,0.9892663955688477,1.721053123474121,1.3619356155395508,2.30377197265625,0,0.11968076245976444,1.1818154676857409,10.123048782348633,2.4285656837808767,10.51604461669922,2.040003152735984,10.448287010192873,0.11968076245976444
5043,2000-02-29,10.475390434265137,10.475390434265137,10.190807342529297,10.217909812927246,689494.0,0.02792547068848905,1.2105204675763368,3.7999718508092895,36.74416275356601,29.155307803937717,0.2170795673139594,0.5735199190019351,1.0403812653990414,1.3645796097906278,16.29665591317955,0.28458309173583984,-0.5710419458754892,-0.4458476543426517,-1.3793988613036774,0.48770355261837395,-0.9126232578231654,0.020927949137862,0.44586890319993877,60.34485478170238,31.5014238573821,0.4667756034805132,2,0.10163736343383789,0.7046833038330078,1.4364700317382812,1.077352523803711,1.8972244262695312,1,0.13842173739237196,-1.4347791498892384,10.190807342529297,1.1818154676857409,10.123048782348633,2.4285656837808767,10.51604461669922,0.13842173739237196
5044,2000-03-01,10.543148040771484,10.787076950073242,10.353425979614258,10.62445831298828,995731.0,0.0064682654963112984,1.133334584420215,-0.3157918129694584,41.99997677669706,31.220001767616186,0.0766537804106413,0.43747048136485844,0.9726236588926938,1.29682200328428,17.574726574913907,0.4336509704589844,-0.5218219525936778,-0.3204957008361813,-1.1931876153538958,0.5521962136815333,-0.7568416580950394,0.11585025642267688,0.30449729591220454,68.96549632176739,36.140448979082585,0.43634595725885744,3,-0.04065418243408203,0.5420646667480469,1.3687124252319336,1.0095949172973633,2.1276016235351562,2,0.1401028575274177,1.2105204675763368,10.475390434265137,-1.4347791498892384,10.190807342529297,1.1818154676857409,10.123048782348633,0.1401028575274177
5045,2000-03-02,10.448287010192873,10.65156078338623,10.421183586120604,10.543148040771484,593103.0,-0.008997410470930833,-2.090903274923339,1.1666549378372075,42.42423811608958,32.204205714550255,0.12282173708400279,0.46435059762331754,1.0674846894713053,1.3916830338628916,18.996533275886602,0.23037719726562678,-0.5113346175186724,-0.3570848464965799,-1.1726628591348423,0.45849316614168245,-0.7648738528157111,0.050704159822551276,0.3387899398803693,56.89654963217696,20.72546748886792,0.4077890063191308,3,0.020327568054197442,0.6369256973266584,1.463573455810545,1.1044559478759748,2.0733957290649396,3,0.17509729757408432,1.133334584420215,10.543148040771484,1.2105204675763368,10.475390434265137,-1.4347791498892384,10.190807342529297,0.17509729757408432
5046,2000-03-03,10.678664207458496,10.868387222290039,10.326322555541992,10.461838722229004,521617.0,0.022049279182403625,-1.2222239598401738,-2.2857171581096045,50.0,34.662116765135366,-0.17479981881480455,0.16561861337257966,0.837107492205682,1.1613058365972684,20.30509932633722,0.5420646667480469,-0.512347144561538,-0.07792186737060547,-0.7898037047435569,0.6339599700023459,-0.43386278605708206,0.2780190513158711,-0.6775798797607422,78.12494158448176,35.83439515545472,0.35594091868647576,3,-0.2439284324645996,0.40654850006103516,1.2331962585449219,0.8740787506103516,1.5855379104614258,4,0.14720813089406248,-2.090903274923339,10.448287010192873,1.133334584420215,10.543148040771484,1.2105204675763368,10.475390434265137,0.14720813089406248
5047,2000-03-06,10.407631874084473,10.814180374145508,10.353425979614258,10.692215919494627,529919.0,-0.025380733779859943,-1.3448309333488642,-1.3125027489685788,43.192472596401124,36.082465780840124,0.062433323891255554,0.3781241113023057,1.1081398255797055,1.4323381699712918,21.161287844260723,0.46075439453125,-0.4855403611526068,-0.29949083328247106,-0.9596376153616912,0.3606559487967491,-0.6295642243220811,0.03058255775713903,-0.3892014884948729,31.9998479930865,-11.924018848313825,0.3300733910396102,3,0.027103900909423828,0.5827193260192871,1.5042285919189453,1.145111083984375,2.330876350402832,0,0.19921878042475738,-1.2222239598401738,10.678664207458496,-2.090903274923339,10.448287010192873,1.133334584420215,10.543148040771484,0.19921878042475738
5048,2000-03-07,10.177254676818848,10.65156078338623,10.163702964782717,10.434735298156738,712093.0,-0.022135409865838507,-2.4285675987239252,0.9047612664539881,34.59712415213916,36.88565679024535,0.2203862238928238,0.5390117301478412,1.3385170228453305,1.6627153672369168,22.092071852124306,0.48785781860351385,-0.5095584741162398,-0.46820821762084996,-1.08037800983465,0.14396157459295011,-0.7742931137277509,-0.16212332151394904,-0.1418251544952387,1.9230899359193105,-37.96417939833176,0.30608489610690004,3,0.25748109817504883,0.7317872047424316,1.7346057891845703,1.37548828125,2.859389305114748,1,0.22769643798390593,-1.3448309333488642,10.407631874084473,-1.2222239598401738,10.678664207458496,-2.090903274923339,10.448287010192873,0.22769643798390593
5049,2000-03-08,10.461838722229004,10.48894214630127,9.98753261566162,10.13659954071045,719933.0,0.02796275168964435,1.6428503209526633,-1.263159844141221,43.51850615003725,38.596050307752144,-0.06936815744170488,0.2029280431192717,1.0539329774351742,1.3781313218267606,22.899326993577443,0.5014095306396502,-0.48324170671277145,-0.14432449340820241,-0.6910950989650324,0.4024461121486276,-0.4177097961866174,0.12906080937021258,0.40654850006103516,53.8461288614758,14.237352064717392,0.27338530277841455,3,-0.03387880325317383,0.42687559127807617,1.450021743774414,1.0909042358398438,2.3037719726562518,2,0.1826424770098687,-2.4285675987239252,10.177254676818848,-1.3448309333488642,10.407631874084473,-1.2222239598401738,10.678664207458496,0.1826424770098687
5050,2000-03-09,10.610905647277832,10.773526191711426,10.434735298156738,10.62445831298828,713938.0,0.014248635350504468,1.1739074561926879,-0.04166984324326948,43.51850615003725,40.46114587803831,-0.22748661111092616,0.026397135546412542,0.9048660523863461,1.2290643967779324,22.731632595713734,0.3387908935546875,-0.4684043101724651,0.023037147521971946,-0.49526126477416454,0.5413355598181084,-0.2361120586260963,0.2821863536700402,0.23986448287963924,70.76911750535656,33.48436078895662,0.2591492061480685,3,-0.18294572830200195,0.2507057189941406,1.300954818725586,0.9418373107910156,1.8023643493652326,3,0.1941251845507881,1.6428503209526633,10.461838722229004,-2.4285675987239252,10.177254676818848,-1.3448309333488642,10.407631874084473,0.1941251845507881
5051,2000-03-10,10.434735298156738,10.787076950073242,10.272115707397461,10.543148040771484,1171909.0,-0.016602762759113765,-1.374998075726221,7.999366687778123,45.85363726959931,42.427624884951854,-0.0027423601956542143,0.17863995766818164,1.0810364015074398,1.4052347458990262,22.340867003628478,0.5149612426757812,-0.4162858940188485,-0.13212823867797852,-0.638791760883672,0.3745352835277149,-0.38545999978082435,0.12120352242486732,0.3987700817108166,54.09833606944148,14.07244145034759,0.25333176110284633,3,-0.006775379180908203,0.4268760681152344,1.4771251678466797,1.1180076599121094,1.870121955871582,4,0.20000003655768128,1.1739074561926879,10.610905647277832,1.6428503209526633,10.461838722229004,-2.4285675987239252,10.177254676818848,0.20000003655768128
5052,2000-03-13,10.461838722229004,10.48894214630127,10.28566837310791,10.407631874084473,830160.0,0.002597423250118691,2.7499648135116117,-0.5000043983497392,43.939393400875396,43.22709495687511,0.01412891124678417,0.14172599592402335,1.0539329774351742,1.3781313218267606,21.813683699020046,0.20327377319335938,-0.36870832405648457,-0.09418354034423793,-0.6000528389756461,0.41168575828717024,-0.3471181896599429,0.15875110897146705,0.3547472023544316,59.32205209313652,18.192740783176582,0.2529346493157045,3,-0.03387880325317383,0.3523416519165039,1.450021743774414,1.0909042358398438,2.330876350402832,0,0.1722797916833978,-1.374998075726221,10.434735298156738,1.1739074561926879,10.610905647277832,1.6428503209526633,10.461838722229004,0.1722797916833978
5053,2000-03-14,10.66511344909668,10.678664207458496,10.353425979614258,10.407631874084473,523462.0,0.019430114749882765,1.2857171581095617,4.749982406755806,54.255337068872876,44.58880165600577,-0.1781363709454329,-0.07612469162029001,0.8506582505674984,1.1748565949590848,20.73069788190302,0.3252382278442383,-0.27457386675440176,0.11586694717407298,-0.3797333113747481,0.611467205722894,-0.13193318210033667,0.3636670764484826,0.13489140930832022,84.74587390250045,39.25250136329246,0.2478001292744105,3,-0.2371535301208496,0.12873935699462713,1.2467470169067383,0.887629508972168,1.9107751846313477,1,0.19440906890364484,2.7499648135116117,10.461838722229004,-1.374998075726221,10.434735298156738,1.1739074561926879,10.610905647277832,0.19440906890364484
5054,2000-03-15,11.396899223327635,11.478208541870115,10.62445831298828,10.62445831298828,1154845.0,0.06861490763541167,-1.2105256659872117,2.999985184581594,63.71309432643421,46.95423012382184,-0.8672861844655859,-0.8234463160490595,0.11887247633654319,0.44307082072812953,21.13815896774927,0.8537502288818359,-0.1637273940518611,0.8307132244110083,0.24662093685508069,1.4148055119669358,0.5386670806330436,1.122759368188973,-1.4093666076660156,93.25845273112566,44.31732548780181,0.2920461437779642,3,-0.6640286445617676,-0.6030464172363281,0.514961242675783,0.1558437347412127,1.1112318038940447,2,0.14387639361148907,1.2857171581095617,10.66511344909668,2.7499648135116117,10.461838722229004,-1.374998075726221,10.434735298156738,0.14387639361148907
5055,2000-03-16,12.169341087341307,12.30485725402832,11.288487434387207,11.41045093536377,900262.0,0.0677764933143048,-1.0270291860431942,0.9824572233546448,78.49057485635166,50.11984955230536,-1.5309149017717996,-1.5718833298858126,-0.6543751731986873,-0.32937104328554234,22.041147607262456,1.0163698196411133,-0.07497377116754755,1.536752223968504,0.6160238301619128,2.4574806177750954,1.0763880270652084,1.9971164208717997,-2.1519949531555174,93.3333302056219,37.556241274188444,0.460364196903296,3,-1.0231461524963361,-1.0231461524963361,-0.25748062133788885,-0.6165981292724592,0.3929958343505877,3,0.048997690447200704,-1.2105256659872117,11.396899223327635,1.2857171581095617,10.66511344909668,2.7499648135116117,10.461838722229004,0.048997690447200704
5056,2000-03-17,11.437554359436035,11.993169784545898,11.41045093536377,11.92541217803955,979589.0,-0.06013363604924227,-1.1499975369284794,-0.6428569633328908,64.64967974427057,52.50398367984641,-0.7600905676796241,-0.8483718716770348,0.061095727034194525,0.4024156846197293,22.67151057946519,0.7588901519775373,-0.023605849845615978,0.7826053142547611,-0.19468902042811465,1.7598996489376368,0.29395814691332234,1.2712524815961999,-1.3287077804565453,57.046965601507225,-2.6193868621912344,0.4886471673414381,3,-0.29135942459106445,-0.29135942459106445,0.28458333015441895,0.1151885986328125,1.0570249557495117,4,0.08530806556578763,-1.0270291860431942,12.169341087341307,-1.2105256659872117,11.396899223327635,1.2857171581095617,10.66511344909668,0.08530806556578763
5057,2000-03-20,11.54596710205078,11.898308753967285,11.451106071472168,11.491761207580565,734692.0,0.009478664687202487,-5.599990147714091,-0.11111002509989132,63.122925762915955,55.67351719215493,-0.7711434030417674,-0.9353664078474342,-0.062272595710565426,0.294002942004985,23.117093504211994,0.46075439453125,0.041271056019228425,0.8469753742218007,-0.20851251331795062,1.902463261761552,0.31923143045192504,1.3747193179916763,-1.3492800960693359,61.11110025099882,1.4673473438196396,0.5277439437698754,3,-0.39977216720580877,-0.39977216720580877,0.054206609725953925,0.006775856018068183,0.9892673492431658,0,0.06572772512427716,-1.1499975369284794,11.437554359436035,-1.0270291860431942,12.169341087341307,-1.2105256659872117,11.396899223327635,0.06572772512427716
5058,2000-03-21,11.74924087524414,11.9525146484375,11.57306957244873,11.57306957244873,886426.0,0.017605608209056545,-3.307683146663491,3.250039585495874,64.30868509171418,57.983537074563486,-0.8135326033545454,-1.1202997059268167,-0.27801139341513625,0.09072916881162385,23.61545379984586,0.4065475463867205,0.07390876198503626,1.0021409511566155,-0.15323422398673792,2.157516126299969,0.4244533635849379,1.579828538728293,-1.4682270593408226,66.93544817159342,8.120911735816541,0.5776875875716768,3,-0.46075439453125,-0.6030459403991699,-0.18294644355773926,-0.19649791717529297,0.8944063186645526,1,0.08881205249492452,-5.599990147714091,11.54596710205078,-1.1499975369284794,11.437554359436035,-1.0270291860431942,12.169341087341307,0.08881205249492452
5059,2000-03-22,11.491761207580565,11.789896011352539,11.329140663146973,11.708585739135742,492562.0,-0.021914579026640846,1.4285746600079925,-1.2307596533300231,61.91951617851089,60.02809374439389,-0.4409670425169754,-0.8228239304327349,-0.05066257309316846,0.34820883647519985,23.224465215133776,0.4607553482055664,0.1508836154571167,0.6924875736236551,-0.4997262342450597,1.8847013814923699,0.0963806696892977,1.2885944775580125,-1.1297936541522464,19.99998123371421,-37.44375632685512,0.5961069039343571,3,-0.203274726867674,-0.3455662727355939,-0.013551712036131036,0.060981750488283026,1.1247825622558612,2,0.0943395365222448,-3.307683146663491,11.74924087524414,-5.599990147714091,11.54596710205078,-1.1499975369284794,11.437554359436035,0.0943395365222448
5060,2000-03-23,11.600172996520994,11.613724708557127,11.220728874206543,11.274934768676758,427071.0,0.009433870664569355,1.2307656912712563,-1.5000065975536065,60.82802804723186,61.691914941908614,-0.4406310005959977,-0.8915619743973515,-0.19249856818242606,0.23979704753477016,22.7049184696472,0.39299583435058416,0.2879172554002558,0.746692943572997,-0.48908763420710244,1.9824735213530964,0.12880265468294816,1.3645832324630458,-1.1604898550686755,49.12273770530236,-5.469300348690375,0.6178902888900497,3,-0.3049101829528791,-0.4539780616760236,-0.12196350097656072,-0.04743003845214666,1.0841293334960955,3,0.07827107673075151,1.4285746600079925,11.491761207580565,-3.307683146663491,11.74924087524414,-5.599990147714091,11.54596710205078,0.07827107673075151
5061,2000-03-24,11.600172996520994,11.735690116882324,11.54596710205078,11.559518814086914,262884.0,0.0,-4.600050669256188,0.12499816735427056,64.96599567609384,64.02820408359955,-0.2882398404907658,-0.8171196751883212,-0.23491254901140834,0.23979704753477016,21.592254261928286,0.18972301483154475,0.3834635157689519,0.6728367328643774,-0.5556758882986941,1.9013493540274489,0.05858042228284255,1.2870930434459122,-1.0858828905656353,51.85180358462338,-5.366747189299808,0.6142563105815354,3,-0.27103137969970525,-0.4539780616760236,-0.14567899703979315,-0.04743003845214666,1.2331962585449237,4,0.08294392897928882,1.2307656912712563,11.600172996520994,1.4285746600079925,11.491761207580565,-3.307683146663491,11.74924087524414,0.08294392897928882
5062,2000-03-27,11.41045093536377,11.708585739135742,11.247832298278807,11.708585739135742,525768.0,-0.01635510618799596,2.0909067645073804,-7.333434985573522,65.63575403971006,65.29269485813703,0.056092425678636815,-0.5600542895193676,-0.09417851071228966,0.42951910869199494,20.032464638001475,0.46075344085693537,0.4719317416254949,0.4221324920654297,-0.7730731846966297,1.617338168827489,-0.1754703463155991,1.0197353304464585,-0.8245381434854924,25.925901792311812,-36.70555010151165,0.5976028383810295,3,0.05420684814453125,-0.26425600051879883,0.03387928009033203,0.14229202270507812,1.2467479705810547,0,0.09501187866833538,-4.600050669256188,11.600172996520994,1.2307656912712563,11.600172996520994,1.4285746600079925,11.491761207580565,0.09501187866833538
5063,2000-03-28,11.92541217803955,11.92541217803955,11.41045093536377,11.41045093536377,939003.0,0.04513066535169008,1.0,-1.7272765076755263,67.53248266593431,65.7170713403037,-0.29200218923681653,-1.0127372018611496,-0.6540276973158416,-0.0854421339837863,18.913643192032374,0.5149612426757812,0.5868058672029122,0.8645926475524899,-0.3747089612706098,2.1038942563755896,0.24494184314093914,1.4842434519640406,-1.2707416076752711,100.0,34.75951365883088,0.6196508044115502,3,-0.16261911392211914,-0.7792172431945801,-0.4810819625854492,-0.3726692199707031,0.5014085769653338,1,0.0511363686344839,2.0909067645073804,11.41045093536377,-4.600050669256188,11.600172996520994,1.2307656912712563,11.600172996520994,0.0511363686344839
5064,2000-03-29,12.020273208618164,12.101582527160645,11.871206283569336,11.898308753967285,587569.0,0.007954528460936361,-1.615394609342435,0.23684200779293896,67.10528234736631,64.45203883930532,-0.32311777583478296,-1.0448307218909871,-0.7870467466616411,-0.1803031645623996,18.987686065616384,0.2303762435913086,0.7205847294200538,0.8855974197387688,-0.3990362917169552,2.170231131194493,0.24328056401090592,1.5279142754666317,-1.2995951709073221,90.76925908522999,25.144651342066666,0.642316855727862,3,-0.3591175079345703,-0.8740782737731934,-0.6606407165527344,-0.4675302505493164,0.5928831100463867,2,0.05186021768985993,1.0,11.92541217803955,2.0909067645073804,11.41045093536377,-4.600050669256188,11.600172996520994,0.05186021768985993
5065,2000-03-30,12.277753829956055,12.3861665725708,12.047375679016113,12.074480056762695,455666.0,0.02142052987225651,-1.631564132004889,1.6666640602397391,71.93549785780591,65.26157418525369,-0.6298368889913775,-1.220816740944855,-1.0686845029950707,-0.4377837859002902,19.231639159841666,0.3658933639526367,0.8247037763562037,1.0516047000885003,-0.2866579859610461,2.3898673861380466,0.3824733570637271,1.7207360431132734,-1.4937086235925143,90.47619446562169,22.427225766484057,0.6691313430247727,3,-0.4743061065673828,-1.0909042358398438,-1.0976803302764893,-0.725010871887207,0.5556154251098633,3,0.02759380458123939,-1.615394609342435,12.020273208618164,1.0,11.92541217803955,2.0909067645073804,11.41045093536377,0.02759380458123939
5066,2000-03-31,12.250650405883787,12.46747589111328,12.223546981811525,12.359063148498535,693645.0,-0.002207523008495138,-1.9999941355508988,-0.5333336461050625,71.2903311484989,66.16906367254069,-0.5311193734032305,-1.1277246872812139,-1.0565030698180582,-0.4106803618280228,20.26544852551075,0.24392890930175426,0.8404466595261457,0.9459019660949686,-0.4407490106746206,2.3325529428645577,0.2525764777101749,1.6392274544797623,-1.3704779175478112,82.22222569746084,12.529478928839097,0.6933254883847945,3,-0.4065480232238752,-1.023146152496338,-1.1383349895477277,-0.6979074478149396,0.5420646667480487,4,0.03539827762328662,-1.631564132004889,12.277753829956055,-1.615394609342435,12.020273208618164,1.0,11.92541217803955,0.03539827762328662
5067,2000-04-03,12.481027603149414,12.50813102722168,12.250650405883787,12.250650405883787,481032.0,0.01880530336209585,-1.2352960657040477,-2.1250010995874162,71.474362589044,66.96525006113289,-0.6871731480856109,-1.2593725223720433,-1.2968117012947395,-0.6410575590936496,21.37812327089247,0.2574806213378924,0.7310006883165343,1.072609376907348,-0.34139356132128107,2.486612315135977,0.36560790779303254,1.7796108460216633,-1.4738708425912534,97.53084489066474,28.513597142383574,0.7070014691143148,4,-0.6165976524353027,-1.2331957817077637,-1.558434009552002,-0.9282846450805664,0.16261959075927912,0,0.02823017968709518,-1.9999941355508988,12.250650405883787,-1.631564132004889,12.277753829956055,-1.615394609342435,12.020273208618164,0.02823017968709518
5068,2000-04-04,12.494579315185547,12.657198905944824,12.359063148498535,12.440373420715332,888732.0,0.0010857849583405521,-1.7499945020870078,0.23529192608292307,65.63707507881706,67.37831216116692,-0.6524971204180439,-1.1493420161103636,-1.3172840177041607,-0.6546092711297824,22.13943939572122,0.29813575744628906,0.7252480805008208,0.9702948570251468,-0.3979658922854252,2.338555606335719,0.2861644823698608,1.6544252316804329,-1.3373251279610336,79.31029043659524,12.807529380234769,0.6841303746552859,4,-0.5556154251098633,-1.1722135543823242,-1.6058650016784668,-0.9418363571166992,0.1084127426147461,1,0.0130152113694324,-1.2352960657040477,12.481027603149414,-1.9999941355508988,12.250650405883787,-1.631564132004889,12.277753829956055,0.0130152113694324
5069,2000-04-05,12.372614860534668,12.630094528198242,12.34551239013672,12.413269996643065,1548710.0,-0.009761389445313018,-5.000040213938338,-0.7500131951652587,53.5544998405755,66.57014236042731,-0.43856310926928366,-0.9242753056784387,-1.1933150578437086,-0.5326448164789035,22.50202627168888,0.28458213806152166,0.7228079732195472,0.7527915954589837,-0.56916654371833,2.0747497346362973,0.09181252587032773,1.4137706650476396,-1.0353673070637175,53.33335418471614,-9.371703659789048,0.6609790695886566,4,-0.42009925842285156,-1.0502490997314453,-1.4940640926361084,-0.8198719024658203,0.5556163787841797,2,0.004381118711059173,-1.7499945020870078,12.494579315185547,-1.2352960657040477,12.481027603149414,-1.9999941355508988,12.250650405883787,0.004381118711059173
5070,2000-04-06,12.67074966430664,12.738508224487305,12.399718284606935,12.413269996643065,1048769.0,0.02409634560944296,-1.3809562108127662,-6.333262960356877,75.41900803084798,67.73158817762223,-0.6357190196263218,-1.1174727900514103,-1.4964247104554858,-0.8307796202508761,23.900221847528478,0.3658933639526367,0.706628067314135,0.9479341983795173,-0.3639833974460611,2.2598517942050957,0.291975400466729,1.6038929962923056,-1.175107948538825,86.8420077929389,22.453732095307387,0.6559587979127892,4,-0.677579402923584,-1.3077292442321777,-1.8768963813781738,-1.118006706237793,0.6098222732543945,3,-0.004545377911168824,-5.000040213938338,12.372614860534668,-1.7499945020870078,12.494579315185547,-1.2352960657040477,12.481027603149414,-0.004545377911168824
5071,2000-04-07,12.521682739257812,12.657198905944824,12.494579315185547,12.630094528198242,729157.0,-0.011764649211620681,-1.0000117289670298,-0.4210499024027054,69.7802486741144,68.19208758144492,-0.3824031703159836,-0.8474918507870335,-1.3576623462436608,-0.681712695202048,24.973629805678517,0.17617034912109375,0.7198932417452095,0.6945199012756351,-0.513926501718867,1.9029663042701372,0.09029669977838495,1.2987431027728853,-0.8520397122692689,55.555598996004505,-8.865224345065101,0.6042232014972511,4,-0.4472031593322754,-1.1586623191833496,-1.7447690963745117,-0.9689397811889648,1.1112308502197266,4,0.02489174356980861,-1.3809562108127662,12.67074966430664,-5.000040213938338,12.372614860534668,-1.7499945020870078,12.494579315185547,0.02489174356980861
5072,2000-04-10,12.264202117919922,12.575888633728027,12.142237663269045,12.535234451293945,790036.0,-0.020562781113327544,1.4615434584903109,2.500026390330583,60.215070850340275,67.3790418241567,0.009965833240670463,-0.4722730337411747,-1.1023319591506606,-0.4242320738641574,25.692237488460577,0.4336509704589826,0.7310046534889807,0.3469211101531986,-0.6893775226812568,1.383219742987654,-0.17122820626402913,0.8650704265704263,-0.44491796328155253,20.454549089542095,-41.845129371105045,0.518149316417228,4,0.04065513610839844,-0.901181697845459,-1.504227876663208,-0.7114591598510742,1.5584344863891602,0,0.04309395341256428,-1.0000117289670298,12.521682739257812,-1.3809562108127662,12.67074966430664,-5.000040213938338,12.372614860534668,0.04309395341256428
5073,2000-04-11,12.738508224487305,12.941781997680664,12.359063148498535,12.359063148498535,641990.0,0.03867402885299387,-2.0714265966617824,-1.3999992962652799,72.7722839539506,68.00870866933273,-0.37646234281468693,-0.8256106568495731,-1.5741948820393254,-0.8985381804315402,27.304701952244407,0.6775798797607422,0.7416146705539788,0.7175574779510505,-0.19926056859394592,1.634375524496047,0.2591484546785523,1.1759665012235487,-0.7905327000700844,74.57629746786367,6.639886213842246,0.45840902327249794,4,-0.24392938613891602,-1.273850917816162,-2.0259647369384766,-1.185765266418457,0.9215087890625,1,-0.007446792741104491,1.4615434584903109,12.264202117919922,-1.0000117289670298,12.521682739257812,-1.3809562108127662,12.67074966430664,-0.007446792741104491
5074,2000-04-12,13.036643981933596,13.253469467163086,12.792715072631836,12.792715072631836,1236938.0,0.023404291318286585,-2.777776040159826,0.642856963332894,74.53705770142395,68.29777087417918,-0.5758176567066986,-1.0483517117914634,-1.8676833561727815,-1.196673937877831,28.43522502717455,0.5149612426757812,0.7785201398417403,0.9337059974670421,-0.03966493533130233,1.9070769302653865,0.44702053106787076,1.4203914638662134,-0.9296594217942236,80.48782581008946,9.751432607695392,0.48668546639917204,4,-0.3387904167175311,-1.416142940521242,-2.3647551536560076,-1.4839010238647479,0.6098222732543928,2,-0.03326407660854014,-2.0714265966617824,12.738508224487305,1.4615434584903109,12.264202117919922,-1.0000117289670298,12.521682739257812,-0.03326407660854014
5075,2000-04-13,12.765610694885256,13.090849876403807,12.616543769836426,13.090849876403807,753140.0,-0.02079011188952784,1.916660313513471,-1.3333359397602367,68.22033114916984,67.95665976314262,-0.2551344183998534,-0.7698263772153116,-1.5924351252321447,-0.9256406508294912,28.08219224744932,0.47430610656738104,0.7623945712740969,0.6328592300415057,-0.38460314455807776,1.6503216046410891,0.12412804274171307,1.1415904173412983,-0.4522588514816146,56.0974793406517,-16.324291238167277,0.5087311872997918,4,-0.06775712966919123,-1.0028181076049822,-2.1072735786438006,-1.212867736816408,1.1518869400024396,3,0.012738955332450175,-2.777776040159826,13.036643981933596,-2.0714265966617824,12.738508224487305,1.4615434584903109,12.264202117919922,0.012738955332450175
5076,2000-04-14,12.413269996643065,12.738508224487305,12.277753829956055,12.738508224487305,1094889.0,-0.027600771060906748,1.833334799449913,0.9999970677754549,64.91935987323677,67.22832612805293,0.13711929155771863,-0.35904812355523674,-1.241197446852718,-0.5732999525873002,27.37986382419642,0.487856864929201,0.7366924270102935,0.23173274993896342,-0.7378175070335793,1.2012830069115061,-0.25304237854730793,0.7165078784252348,0.8401994705200213,24.390260648071184,-51.68583732483932,0.484775128486271,4,0.2845835685729998,-0.6504774093627912,-1.7684843540191633,-0.860527038574217,1.6397438049316424,4,0.06986893390319526,1.916660313513471,12.765610694885256,-2.777776040159826,13.036643981933596,-2.0714265966617824,12.738508224487305,0.06986893390319526
5077,2000-04-17,12.30485725402832,12.494579315185547,12.169341087341307,12.359063148498535,1153000.0,-0.008733616737899186,1.0000000000000109,0.16666520055008602,56.422021754464105,66.20443131423593,0.24352334474141202,-0.20118078833558606,-1.1268695915667557,-0.46488720997255584,26.5411207870047,0.32523822784424006,0.6622436354691104,0.08537549972534109,-0.8377307302420753,1.0084817296927575,-0.3761776152583671,0.5469286147090493,0.9290979003906248,12.50001099586482,-58.04862142089373,0.461553114983708,4,0.39299631118774414,-0.5352883338928223,-1.660071611404419,-0.7521142959594727,2.0056371688842773,0,0.10792943859746473,1.833334799449913,12.413269996643065,1.916660313513471,12.765610694885256,-2.777776040159826,13.036643981933596,0.10792943859746473
5078,2000-04-18,12.792715072631836,12.806265830993652,12.33195972442627,12.413269996643065,2127977.0,0.0396475805067793,1.333341934575822,-7.00007037421492,61.53846811337944,67.09153890010305,-0.22081785777821494,-0.6396511346204576,-1.6034582692369916,-0.9527450285760715,25.77526724468415,0.501408576965332,0.6040812147208534,0.5210596084594723,-0.4080738094085419,1.4501930263274865,0.0564928995254661,0.9856263173934785,0.398655519104004,57.500015394210614,-10.05747780738755,0.464566708934007,4,-0.09486150741577148,-0.9892673492431641,-2.171644926071167,-1.2399721145629883,1.260298728942871,1,0.08050843982921307,1.0000000000000109,12.30485725402832,1.833334799449913,12.413269996643065,1.916660313513471,12.765610694885256,0.08050843982921307
5079,2000-04-19,12.575888633728027,12.874024391174315,12.46747589111328,12.765610694885256,855987.0,-0.01694921192825416,-1.000004691575789,-0.49999874333022754,54.50818856528283,64.76811451504025,0.031151163281005978,-0.35567586644430804,-1.3724073994982842,-0.7359185896722629,25.73483463678774,0.40654850006103516,0.5204852967718256,0.25002679824829066,-0.6115725066105018,1.111626103107083,-0.18077285418110556,0.6808264506776869,0.5746007778320319,44.11759835739852,-19.69231263758899,0.4307996524293962,4,0.12196493148803711,-0.6369247436523438,-1.964982271194458,-1.0231456756591797,1.0976800918579102,2,0.08620690047414925,1.333341934575822,12.792715072631836,1.0000000000000109,12.30485725402832,1.833334799449913,12.413269996643065,0.08620690047414925
5080,2000-04-20,12.50813102722168,12.711404800415039,12.46747589111328,12.521682739257812,624004.0,-0.00538789810245488,-4.142816929727401,0.07142928952738978,53.84615603779318,62.997659777671224,0.08204318314547443,-0.2281036155842493,-1.2821819155361105,-0.6681609831659152,26.000019549340912,0.2439289093017596,0.4765985451672119,0.13687129020690847,-0.6567290132901924,0.9304715937040093,-0.25992886154164196,0.5336714419554589,0.6031124513696291,48.07690746149104,-12.850265398029059,0.3968001517485501,4,0.18972253799438477,-0.27103185653686523,-1.7447693347930926,-0.955388069152832,0.6640291213989258,3,0.09100761940284507,-1.000004691575789,12.575888633728027,1.333341934575822,12.792715072631836,1.0000000000000109,12.30485725402832,0.09100761940284507
5081,2000-04-24,12.562336921691895,12.67074966430664,12.33195972442627,12.562336921691895,1505357.0,0.0043336525938404424,2.125001099587435,-0.0,51.28204665525653,62.00510153377303,0.03823093066871763,-0.21769186141091268,-1.3088949051487795,-0.7223668776361301,25.92151388855345,0.3387899398803711,0.4989547709131621,0.14296898841857875,-0.5659522983291989,0.8518902751663564,-0.21149165495531008,0.4974296317924676,0.511230461249415,55.76914228178135,-0.506104730048726,0.3544606433738888,4,0.14906835556030273,-0.3252377510070801,-1.4161419868469238,-1.0095939636230469,0.6098232269287109,0,0.10787488997017669,-4.142816929727401,12.50813102722168,-1.000004691575789,12.575888633728027,1.333341934575822,12.792715072631836,0.10787488997017669
5082,2000-04-25,12.494579315185547,12.602992057800293,12.359063148498535,12.562336921691895,1910752.0,-0.005393710336597302,2.272722619938711,-100.0,50.0,59.474847761111846,0.15880412589688575,-0.06803800795007575,-1.208185533136355,-0.6546092711297824,26.66521033086495,0.2439289093017578,0.43308457473748874,0.02100496292114329,-0.5053891524717358,0.5473990783140223,-0.24219209477529624,0.2842020206175828,0.5428190159317623,30.000035186736106,-22.396397021277757,0.26319705769643914,4,0.2168259620666504,-0.2574801445007324,-1.3483843803405762,-0.9418363571166992,0.9079580307006836,1,0.12472884817299001,2.125001099587435,12.562336921691895,-4.142816929727401,12.50813102722168,-1.000004691575789,12.575888633728027,0.12472884817299001
5083,2000-04-26,12.535234451293945,12.589441299438475,12.33195972442627,12.46747589111328,1120716.0,0.003253821924119382,1.92306609646515,-1.0000140747934787,52.58621291093832,57.03586500661345,0.09642209905673127,-0.06394268145343318,-1.2186689739487022,-0.6952644072381808,27.007416270294758,0.25748157501220525,0.39295526706814243,0.031168985366822,-0.4278705544356374,0.4902085251692814,-0.1983507845344068,0.2606887552680508,0.46744159007232433,37.50008796684015,-14.16737300226712,0.2295197699012295,4,0.0948610305786115,-0.29813528060913086,-1.3890395164489746,-0.9824914932250977,0.8401994705200195,2,0.14162160097734766,2.272722619938711,12.494579315185547,2.125001099587435,12.562336921691895,-4.142816929727401,12.50813102722168,0.14162160097734766
5084,2000-04-27,12.643647193908693,12.738508224487305,12.481027603149414,12.548786163330078,808484.0,0.008648640999575186,-1.2352868124635197,1.399985925404634,49.54129684239073,54.96041675030465,-0.08224910759071413,-0.12992035526959533,-1.3033288206845501,-0.8036771498529287,27.163989847368374,0.2574806213378906,0.4040806994471513,0.1084130287170435,-0.2934001053880966,0.5102261628221836,-0.09249353833552654,0.30931959576961354,0.32569544929657823,76.66673704013913,28.232127579193758,0.2009065670525703,4,-0.12196445465088246,-0.40654802322387873,-1.4263064861297625,-1.0909042358398455,0.3387899398803693,3,0.11146835925198872,1.92306609646515,12.535234451293945,2.272722619938711,12.494579315185547,2.125001099587435,12.562336921691895,0.11146835925198872
5085,2000-04-28,12.616543769836426,12.765610694885256,12.440373420715332,12.68430233001709,1491521.0,-0.0021436396995737628,1.8235430482766333,-0.7142928952738911,51.67463728173686,53.48878090680466,-0.08774147377275732,-0.08024865063899966,-1.2453077087461786,-0.7765737257806613,26.807407346472946,0.32523727416992365,0.33342199191125843,0.06437010765075613,-0.319921920182896,0.44866213548440825,-0.12777590626606994,0.2565161215675822,0.32079881113428677,65.62513744842909,17.343952939120584,0.19214601391682645,4,-0.09486103057861506,-0.37944459915161133,-1.3992030620574951,-1.0638008117675781,0.5691671371459961,4,0.08378086542818819,-1.2352868124635197,12.643647193908693,1.92306609646515,12.535234451293945,2.272722619938711,12.494579315185547,0.08378086542818819
5086,2000-05-01,12.68430233001709,12.738508224487305,12.33195972442627,12.616543769836426,929318.0,0.00537061190582655,3.6154021047161233,-1.0,57.9487240560837,53.6584144958735,-0.12629194177046266,-0.12000610474471429,-1.285529372691899,-0.8443322859613254,26.178555501385514,0.40654850006103516,0.22492366373306005,0.1104460716247555,-0.2504361030018032,0.4713282462513142,-0.06999501568852473,0.29088715893803574,0.22232019120844626,81.25027489685837,28.23269174092559,0.1804410873132796,5,-0.08131027221679688,-0.4336514472961426,-1.4635734558105469,-1.1315593719482422,0.16261863708496094,0,0.0384615413532845,1.8235430482766333,12.616543769836426,-1.2352868124635197,12.643647193908693,1.92306609646515,12.535234451293945,0.0384615413532845
5087,2000-05-02,12.833369255065918,12.995988845825195,12.616543769836426,12.68430233001709,913637.0,0.011752079158194206,-1.6666644325889386,2.1999718508092894,52.04677905305216,52.60378237805937,-0.21512846104307393,-0.25436444048032314,-1.3942745060816968,-0.9933992110101535,25.65294740613988,0.37944507598876953,0.1516414512136297,0.2418959140777588,-0.13399414209060367,0.6177859702461213,0.05395088599357756,0.42984094216194,-0.6640281677246112,75.5101718405538,24.177824522936717,0.18794502808418118,5,-0.16939496994018555,-0.5827183723449707,-1.595700979232788,-1.2806262969970703,0.3523416519165039,1,0.026399216512916324,3.6154021047161233,12.68430233001709,1.8235430482766333,12.616543769836426,-1.2352868124635197,12.643647193908693,0.026399216512916324
5088,2000-05-03,12.657198905944824,12.792715072631836,12.575888633728027,12.792715072631836,688572.0,-0.013727521247123065,2.2000084448166417,-0.9090961435115286,41.3580185238842,51.14265237345952,-0.06727758863623734,-0.06891993745089309,-1.1829299818755388,-0.8172288618890597,24.810528012261766,0.2574806213378906,0.10850015844988903,0.05759458541870188,-0.31650151232186197,0.43169068315926573,-0.12945346345158093,0.2446426342889847,-0.47132486343383917,48.97965631889241,1.2801218697130565,0.18704804887028234,5,0.006775379180908203,-0.3252387046813965,-1.3517725467681885,-1.1044559478759766,0.9486122131347656,2,0.058886523430657034,-1.6666644325889386,12.833369255065918,3.6154021047161233,12.68430233001709,1.8235430482766333,12.616543769836426,0.058886523430657034
5089,2000-05-04,12.426820755004885,12.792715072631836,12.30485725402832,12.30485725402832,1404815.0,-0.01820135344730467,-7.000062554735393,-0.8999922589180913,42.13836505823967,49.841786709064685,0.1561527005400567,0.17468351644939517,-0.9084075714478974,-0.5868507109491201,23.666357026316973,0.4878578186035156,0.1070575830399143,-0.17549386024474956,-0.5433998867914802,0.1924121663019811,-0.3594468735181149,0.008459153028615773,-0.22474441642761533,17.646928953062474,-27.792761651396727,0.18395301327336502,5,0.22360229492187322,0.13551712036132635,-0.9723267555236834,-0.8740777969360369,1.2060928344726545,3,0.07633594991921222,2.2000084448166417,12.657198905944824,-1.6666644325889386,12.833369255065918,3.6154021047161233,12.68430233001709,0.07633594991921222
5090,2000-05-05,12.61315631866455,12.792715072631836,12.3861665725708,12.3861665725708,442752.0,0.014994628741596738,-2.5820869185264854,1.861128487426471,55.025555051498586,50.25773208642491,-0.0153304834868635,-0.017062847940252368,-1.049707845460322,-0.7731862746087863,22.279751969714663,0.40654850006103516,0.048182630452638264,0.01372137069702184,-0.35282835959028347,0.38027110098432715,-0.16955349444662993,0.1969962358406736,-0.3952017299423236,44.6078674879675,-3.3500829579997813,0.1832748651436522,5,0.03726673126220703,0.03726625442504883,-1.2094810009002686,-1.1146202087402344,0.924896240234375,4,0.029277431104065554,-7.000062554735393,12.426820755004885,2.2000084448166417,12.657198905944824,-1.6666644325889386,12.833369255065918,0.029277431104065554
5091,2000-05-08,12.833369255065918,13.090849876403807,12.616543769836426,12.657198905944824,1113798.0,0.017458987333369036,-2.6842081870305208,0.7761158913686474,62.58062875788922,51.655579726190375,-0.21574195187927536,-0.22422381710767425,-1.208728699839675,-0.9933992110101535,21.067486314650402,0.47769355773925604,0.03851102934386397,0.2183499813079841,-0.16057544603028973,0.5972754086462579,0.02888726763884719,0.407812694977121,-0.5998539812016315,67.24134374700472,14.186903951729725,0.18946271366913675,5,-0.13551568984985352,-0.13551568984985352,-1.3382205963134766,-1.3483843803405762,0.8266477584838867,0,0.02745511680632262,-2.5820869185264854,12.61315631866455,-7.000062554735393,12.426820755004885,2.2000084448166417,12.657198905944824,0.02745511680632262
5092,2000-05-09,12.792715072631836,12.968886375427244,12.67074966430664,12.792715072631836,658132.0,-0.003167849504371878,-1.444436625224788,0.0,50.0,51.368222736086125,-0.14343334514478912,-0.14961548096204602,-1.1082775874795558,-0.9527450285760715,20.972479668107553,0.2981367111206037,0.036118358442640996,0.15127015113830566,-0.19712862234701056,0.4996689246236219,-0.022929235604353337,0.32546953788096467,-0.5249064146659688,62.06900735646534,9.181290993015928,0.17419938674265845,5,-0.09486150741577148,-0.09486150741577148,-1.2569117546081543,-1.4432463645935059,0.5556144714355487,1,0.004237247070888017,-2.6842081870305208,12.833369255065918,-2.5820869185264854,12.61315631866455,-7.000062554735393,12.426820755004885,0.004237247070888017
5093,2000-05-10,12.643647193908693,12.765610694885256,12.602992057800293,12.765610694885256,884120.0,-0.011652559904351545,1.666677092455928,-100.0,52.136770129848315,51.65660865691474,0.02528958984732732,-0.00845208055558011,-0.9090864447038012,-0.8036771498529287,20.118092762119378,0.18972301483154297,0.03776604523310034,0.006945323944092863,-0.3384596206913617,0.35235026857954743,-0.16575714837363442,0.17964779626182015,-0.342916887205309,43.103450367823584,-10.44362244892281,0.1727024723177276,5,0.05420637130737127,0.05420637130737127,-1.0875163078308123,-1.3958153724670428,0.7114591598510724,2,0.04287241685570575,-1.444436625224788,12.792715072631836,-2.6842081870305208,12.833369255065918,-2.5820869185264854,12.61315631866455,0.04287241685570575
5094,2000-05-11,12.602992057800293,12.955333709716795,12.602992057800293,12.643647193908693,511932.0,-0.003215459549360644,-16.333192587379692,0.333338546227964,53.04347187536907,51.808701389540545,0.06657209191167546,-0.002056250970040807,-0.8199313920245466,-0.7630220137445285,18.87950358467346,0.35234165191650213,0.04951442271244133,-0.012027215957640891,-0.30166462772155,0.2776101958062682,-0.15684592183959545,0.13279148992431367,-0.2706569683088915,30.769209948654453,-22.500288685610332,0.1448187058819543,5,0.09486150741577148,0.09486150741577148,-0.9723272323608398,-1.2806262969970703,0.3252391815185547,3,0.07956991932392987,1.666677092455928,12.643647193908693,-1.444436625224788,12.792715072631836,-2.6842081870305208,12.833369255065918,0.07956991932392987
5095,2000-05-12,12.928231239318848,13.090849876403807,12.792715072631836,12.792715072631836,1609127.0,0.025806505314526218,-3.399988740244451,-3.333309875674262,60.00002085140455,52.036623255687296,-0.23446069690234772,-0.33148294541693524,-1.0888332636321945,-1.0882611952630832,18.218567855238,0.48785781860351385,0.05760647628316917,0.3050809383392341,-0.010339710143140834,0.620501586821609,0.14737061409804753,0.4627912625804207,-0.5655555583509493,66.66679698801329,13.146996483980772,0.15771032424118725,5,-0.2303776741027832,-0.2303776741027832,-1.2907905578613281,-1.605865478515625,-0.04065513610839844,4,0.054507251387609035,-16.333192587379692,12.602992057800293,1.666677092455928,12.643647193908693,-1.444436625224788,12.792715072631836,0.054507251387609035
5096,2000-05-15,13.280571937561035,13.714223861694336,12.928231239318848,12.928231239318848,1379910.0,0.02725358881040174,-3.461548871854835,2.5999901477139176,68.58972826349287,53.874728723514046,-0.5513009309604726,-0.6487792820942193,-1.3870077508861325,-1.4406018935052707,18.867973613104287,0.7859926223754883,0.08002841071431277,0.6140565395355218,0.19777697397664973,1.0303361050943938,0.40591675675608485,0.8221963223149586,-0.8887692887757002,60.975565798812404,4.295581175561544,0.20813978277943618,5,-0.27103137969970703,-0.3523411750793457,-1.6024765968322754,-1.9175515174865723,-0.17617034912109553,0,0.01938776602005121,-3.399988740244451,12.928231239318848,-16.333192587379692,12.602992057800293,1.666677092455928,12.643647193908693,0.01938776602005121
5097,2000-05-16,13.632913589477539,13.714223861694336,13.280571937561035,13.294123649597168,1674617.0,0.026530608288035218,-1.37037326640029,0.9615407518080638,72.62567965497313,57.34891329363504,-0.8697651829550406,-0.9449742019734906,-1.6712346421247926,-1.7929435454217746,19.834579553122904,0.4336519241333008,0.10878904660245148,0.8999953746795661,0.3309586291914002,1.469032120167732,0.6154770019354832,1.1845137474236491,-1.1617656679176633,92.68287031275881,32.18973652723744,0.2845183727440827,5,-0.6233730316162109,-0.7046828269958496,-1.914163589477539,-2.269893169403076,-0.6640272140502947,1,0.001988087424920293,-3.461548871854835,13.280571937561035,-3.399988740244451,12.928231239318848,-16.333192587379692,12.602992057800293,0.001988087424920293
5098,2000-05-17,13.822636604309082,14.012358665466307,13.510950088500975,13.551605224609375,1299662.0,0.013916542020627087,-1.8461498902443028,0.7999983110342944,73.5135022044027,60.83503964320872,-0.9798245591793933,-1.1105187636160174,-1.781807037551534,-1.9826665602533176,20.436905871715226,0.501408576965332,0.1208182333510468,1.038222312927246,0.28863478139145116,1.787809844463041,0.6634285471593486,1.4130160786951436,-1.2769041263411385,86.53848756418215,26.930787080822384,0.37479376576789725,5,-0.6233739852905273,-0.7317867279052752,-1.9886977672576904,-2.459616184234619,-1.0028190612792969,2,-0.03431379076361141,-1.37037326640029,13.632913589477539,-3.461548871854835,13.280571937561035,-3.399988740244451,12.928231239318848,-0.03431379076361141
5099,2000-05-18,13.660017013549805,13.849740028381348,13.660017013549805,13.836188316345215,532686.0,-0.01176473023305713,-1.1538469866669554,-0.6500033427516828,69.74357697364316,62.47037541233589,-0.6971977689480013,-0.9091259416130484,-1.5494689649314886,-1.8200469694940402,20.95312904372817,0.18972301483154297,0.14114100896943782,0.8213963031768792,-0.016315797887669348,1.6591084042414277,0.402540252644604,1.2402523537091543,-0.9969544405819928,71.11109721015673,11.757925626774124,0.41885605053227465,5,-0.3523416519165039,-0.5691671371459979,-1.680398941040039,-2.195359706878662,-1.0163698196411115,3,-0.02232139678066203,-1.8461498902443028,13.822636604309082,-1.37037326640029,13.632913589477539,-3.461548871854835,13.280571937561035,-0.02232139678066203
5100,2000-05-19,13.646466255187988,13.98525619506836,13.60581111907959,13.822636604309082,1164991.0,-0.0009920015727926668,-1.9473680311717558,0.99999458666479,68.58639071393414,63.13768229634088,-0.5829624047393338,-0.8494743189459122,-1.4697253494062785,-1.8064962111322238,21.566591844109045,0.37944507598876953,0.20817445270479595,0.7509287834167484,-0.14490579592419728,1.646763362757694,0.30301149374627556,1.1988460730872212,-0.8754599948202966,66.25005497937185,9.267397479053614,0.44791728967047306,5,-0.3387908935546875,-0.5556163787841815,-1.4872889518737793,-2.0259652137756348,-0.650477409362793,4,-0.05263157526924511,-1.1538469866669554,13.660017013549805,-1.8461498902443028,13.822636604309082,-1.37037326640029,13.632913589477539,-0.05263157526924511
5101,2000-05-22,13.917497634887695,13.958152770996096,13.76842975616455,13.76842975616455,975438.0,0.01986092037538789,-1.5454580350459906,-0.8461575938677407,70.00000351867735,65.35990490952724,-0.7644252603224384,-1.0685605986435522,-1.6643703444926423,-2.077527590831931,22.604862276171843,0.31168651580810725,0.304559920914075,0.9542021274566643,-0.035590515349046115,1.9439947702623748,0.4593058060538091,1.4490984488595196,-1.0471831821121143,87.03706599733644,31.059685898176355,0.49489632140285494,5,-0.6098222732543945,-0.8266477584838885,-1.6871745586395264,-2.296996593475342,-1.00620651245117,0,-0.07400191892941221,-1.9473680311717558,13.646466255187988,-1.1538469866669554,13.660017013549805,-1.8461498902443028,13.822636604309082,-0.07400191892941221
5102,2000-05-23,14.053013801574707,14.093668937683105,13.917497634887695,13.917497634887695,832466.0,0.009737107218707575,-1.6000042224083209,0.9090903274923389,76.14212309437772,68.02716635003051,-0.7849092416253107,-1.1397731842828964,-1.7212242531390487,-2.2130437575189426,23.769476042440782,0.17617130279541016,0.36600127810325134,1.0117965698242184,-0.0642468845050832,2.08784002415352,0.4737748426595676,1.5498182969888692,-1.0913358117838676,93.02319872345652,34.66689432767627,0.5380217271646508,5,-0.7046833038330078,-0.9215087890625,-1.822690725326538,-2.4325127601623535,-1.3145055770874023,1,-0.06750240386360906,-1.5454580350459906,13.917497634887695,-1.9473680311717558,13.646466255187988,-1.1538469866669554,13.660017013549805,-0.06750240386360906
5103,2000-05-24,14.310494422912598,14.540871620178224,14.066564559936525,14.066564559936525,1400203.0,0.018322092682285573,-2.8888806352359437,1.8000056298777483,84.92464195246637,71.5695185808191,-0.8728746180723377,-1.325389991625137,-1.9019819783696157,-2.470524378856833,25.281142555483676,0.4878578186035174,0.4042926166990295,1.1805141925811764,-0.006906613834559039,2.367934998996912,0.5868037893733078,1.774224595789045,-1.2356173383325313,75.3623217968304,11.366773129591976,0.5937104032078678,5,-0.6437010765075684,-0.8876299858093262,-2.0767831802368164,-2.689993381500244,-1.7244415283203125,2,-0.09374994377114587,-1.6000042224083209,14.053013801574707,-1.5454580350459906,13.917497634887695,-1.9473680311717558,13.646466255187988,-0.09374994377114587
5104,2000-05-25,14.053013801574707,14.364701271057127,13.903945922851562,14.364701271057127,1366536.0,-0.017992433645453776,1.9565214730684253,-1.2777749541596477,76.00979613887694,73.34838250164938,-0.43368437754785205,-1.008621998868179,-1.59277980037605,-2.2130437575189426,26.328777461203,0.46075534820556463,0.47974860242434936,0.8525652408599846,-0.3797628301420879,2.084893311862057,0.23640120535894837,1.468729276361021,-0.8022173727228612,47.826069219016674,-17.852639630414558,0.6161640355010365,5,-0.3184623718261719,-0.6301493644714355,-1.8023631572723389,-2.4325127601623535,-0.8537511825561523,3,-0.08775315216773905,-2.8888806352359437,14.310494422912598,-1.6000042224083209,14.053013801574707,-1.5454580350459906,13.917497634887695,-0.08775315216773905
5105,2000-05-26,13.673568725585938,14.174978256225586,13.578707695007324,14.039462089538574,1004032.0,-0.027000975117967285,-1.146342719338145,1.1739110480130288,64.35185471771572,72.8775076632297,0.06996265186721295,-0.5754295350282845,-1.189857886076684,-1.8219204729187766,27.16210220320392,0.5962705612182617,0.5619707384737573,0.4202689170837406,-0.7971949742642419,1.637732808431723,-0.18846302859025066,1.0290008627577318,-0.26796327377492624,9.859133989227875,-53.32422824320655,0.6087319456739912,5,0.2371530532836914,-0.250704288482666,-1.3551599979400635,-2.053067684173584,-1.0231456756591797,4,-0.07532207226560095,1.9565214730684253,14.053013801574707,-2.8888806352359437,14.310494422912598,-1.6000042224083209,14.053013801574707,-0.07532207226560095
5106,2000-05-30,13.172160148620605,13.822636604309082,12.955333709716795,13.727774620056152,1847567.0,-0.03666991310228307,1.327272680744787,1.5185147536796233,55.60000349052814,70.98576586718023,0.6195255194955482,-0.037521642477571504,-0.6467235579283965,-1.315092879045439,27.774655803980487,0.8673028945922869,0.6426793668934092,-0.10553255081176793,-1.2942038393849415,1.0831387377614057,-0.6998681950983539,0.488803093474818,1.368711471557619,13.675260457235533,-47.59810871086864,0.5943356442865864,5,0.5759425163269043,0.250704288482666,-0.704683780670166,-1.551659107208252,-0.42010021209716797,1,-0.013374518743143216,-1.146342719338145,13.673568725585938,1.9565214730684253,14.053013801574707,-2.8888806352359437,14.310494422912598,-0.013374518743143216
5107,2000-05-31,13.172160148620605,13.483845710754395,13.117953300476074,13.280571937561035,1117949.0,0.0,-2.374994502062826,0.19512052783709002,58.15900419355728,69.27971053264186,0.6116119196118515,-0.011424644212196355,-0.6076325135878413,-1.3094024650059666,27.838341659262934,0.3658924102783203,0.6896523738262985,-0.12247209548950266,-1.2940151298012577,1.0490709388222523,-0.708243612645381,0.4632994216663757,1.3370007133483899,13.675260457235533,-47.83530906843233,0.5857715171558776,5,0.5759425163269043,0.250704288482666,-0.6979079246520996,-1.551659107208252,-0.3658943176269531,2,-0.019804574438870515,1.327272680744787,13.172160148620605,-1.146342719338145,13.673568725585938,1.9565214730684253,14.053013801574707,-0.019804574438870515
5108,2000-06-01,13.40253734588623,13.497398376464846,12.901126861572266,13.253469467163086,739765.0,0.01748970515589665,2.5200072062536507,-1.3750153943595067,61.66009290423076,68.38154563604049,0.3524396396438316,-0.19299486833536683,-0.801988814561998,-1.532475478887486,27.85258310857781,0.5962715148925799,0.6939333436744235,0.07063817977905273,-1.0623116650524729,1.2035880246105783,-0.49583674263671007,0.6371131021948155,1.0755469730377207,34.259309336410695,-29.853480947693185,0.5664749224157627,6,0.31846189498901367,0.020327091217041016,-0.9282851219177246,-1.782036304473877,-0.48785877227783203,3,-0.04954503048654013,-2.374994502062826,13.172160148620605,1.327272680744787,13.172160148620605,-1.146342719338145,13.673568725585938,-0.04954503048654013
5109,2000-06-02,13.375433921813965,13.470294952392578,13.307676315307615,13.40253734588623,472730.0,-0.002022260663991693,1.0000000000000218,-0.1818193450153222,57.14285714285714,67.11004190592081,0.3742903345481121,-0.09610733442630703,-0.7301361562926996,-1.5052918747479929,28.729252867114436,0.1626186370849627,0.6522315588030452,-0.0038959026336673475,-1.053679631186892,1.0458878259195572,-0.5287877669102787,0.520995961642944,1.0395720988159187,37.23409671116168,-25.45864326438877,0.5248918642766119,6,0.3455653190612793,0.04743051528930664,-0.9418365955352783,-1.7549328804016113,-0.027104377746580255,4,-0.05901722754087846,2.5200072062536507,13.40253734588623,-2.374994502062826,13.172160148620605,1.327272680744787,13.172160148620605,-0.05901722754087846
5110,2000-06-05,12.982437133789062,13.551605224609375,12.928231239318848,13.334778785705565,861983.0,-0.029381984189983168,-1.7058896581700767,12.999894440534769,45.29915223933743,64.36550287488306,0.7411263445447833,0.3435895628294183,-0.2995291295112583,-1.1164467743885993,29.606944485790038,0.6233739852905273,0.5782209360596529,-0.41535673141479457,-1.4204387092606527,0.5897252464310636,-0.9178977203377237,0.08718425750813452,1.3720137204785168,8.823593332319128,-51.852105985533086,0.5025409889229293,6,0.7385621070861816,0.440427303314209,-0.603046178817749,-1.361936092376709,0.27103233337402344,0,0.016701446962155142,1.0000000000000218,13.375433921813965,2.5200072062536507,13.40253734588623,-2.374994502062826,13.172160148620605,0.016701446962155142
5111,2000-06-06,13.185710906982422,13.443191528320312,12.84692096710205,12.982437133789062,729157.0,0.015657597344669982,-1.5142858291812944,-0.5769223482029061,42.6008992667265,60.63870022736625,0.4728583642231783,0.17714825945444623,-0.4620551632944938,-1.3268435883000844,29.879437093083606,0.5962705612182617,0.5254063582967792,-0.22970004081726003,-1.2050378526396592,0.7456377710051392,-0.7173689467284596,0.25796886509393957,1.110606987577345,48.07684239729874,-8.196966552159473,0.48766890591119993,6,0.5081853866577148,0.2371535301208496,-0.8063199520111084,-1.5652098655700684,0.06775856018066406,1,-0.040596055899587924,-1.7058896581700767,12.982437133789062,1.0000000000000218,13.375433921813965,2.5200072062536507,13.40253734588623,-0.040596055899587924
5112,2000-06-07,12.84692096710205,13.334778785705565,12.765610694885256,13.212814331054688,784501.0,-0.025693718167366097,-1.1538433777768164,-1.8000028149454839,34.61537536179232,55.04878171729135,0.6957363551668436,0.5483200412041978,-0.07949787775083195,-0.9989500777841585,30.228583849408775,0.569168090820309,0.4668259428855368,-0.5712002754211429,-1.539528413074434,0.39712786223214813,-1.0553643442477885,-0.0870362065944974,1.3624331118102528,10.344890344890143,-40.361506278717755,0.4841640688266458,6,0.7182350158691406,0.5759434700012207,-0.42009949684143066,-1.2264199256896973,0.25748062133788885,2,-0.007383950661915772,-1.5142858291812944,13.185710906982422,-1.7058896581700767,12.982437133789062,1.0000000000000218,13.375433921813965,-0.007383950661915772
5113,2000-06-08,13.185710906982422,13.199262619018555,12.84692096710205,12.901126861572266,369882.0,0.026371294783235077,1.2608650421628502,-0.7777786465867537,42.914976181250424,51.3715794997773,0.2018429503996586,0.2658527689734367,-0.3862825953214788,-1.3472098023896795,30.82680397667479,0.3523416519165039,0.38321077770933165,-0.25951352119445836,-1.1648654357849253,0.6458383933960086,-0.7121894784896927,0.193162436100776,0.9081437012077185,53.448236114902684,5.103013506052349,0.4526759572952336,6,0.28458356857299805,0.2371535301208496,-0.728398323059082,-1.5652098655700684,-0.07453346252441406,3,-0.028776990384935308,-1.1538433777768164,12.84692096710205,-1.5142858291812944,13.185710906982422,-1.7058896581700767,12.982437133789062,-0.028776990384935308
5114,2000-06-09,13.60581111907959,13.60581111907959,13.199262619018555,13.199262619018555,1200504.0,0.03186026260250441,1.0,1.4285709498404868,49.458479352095885,49.71676001470843,-0.32225234863413554,-0.07933417651987895,-0.7718942280076568,-1.7711873735298092,30.848181479692176,0.42010021209716797,0.2731187340980714,0.11044573783874512,-0.7051322412723096,0.9260237169497998,-0.2973432517167822,0.5182347273942725,0.3817839760461599,100.0,51.69225445741503,0.40778898955552734,6,-0.3116874694824219,-0.18294668197631836,-1.1078438758850098,-1.9853100776672363,-0.46075534820556463,4,-0.05079686462073607,1.2608650421628502,13.185710906982422,-1.1538433777768164,12.84692096710205,-1.5142858291812944,13.185710906982422,-0.05079686462073607
5115,2000-06-12,13.632913589477539,13.781982421875,13.483845710754395,13.60581111907959,1016485.0,0.0019919775572911913,-1.200000703732244,0.06666479004074624,45.94594007108,48.64408630143642,-0.39753306885201667,-0.053689434361404054,-0.7717827460800208,-1.7962066781561052,30.70360173568232,0.29813671112060547,0.10414112384842866,0.10231409072875941,-0.6698319077341601,0.874460089191679,-0.28375890850269947,0.4883870899602183,0.256922753628972,85.33323699991459,40.19263258777254,0.3860729992314595,6,-0.3591170310974121,-0.16939449310302734,-1.0265331268310547,-2.0124125480651855,-0.8944053649902344,0,-0.02087477805403304,1.0,13.60581111907959,1.2608650421628502,13.185710906982422,-1.1538433777768164,12.84692096710205,-0.02087477805403304
5116,2000-06-13,13.538052558898926,13.551605224609375,13.443191528320312,13.524500846862793,1085665.0,-0.006958236033406062,4.3330831300431605,0.5000175938632605,42.578118771871466,46.91287681013799,-0.2741408712033113,0.06477130541624376,-0.6493752058481324,-1.6948161851804535,29.36859497586613,0.18972206115722656,-0.03145602559560956,-0.005420970916748757,-0.7685477531281837,0.7577058112946862,-0.3869843620224671,0.3761424201889696,0.26184573234988484,75.9999361947486,35.391189528966024,0.3815633911057177,6,-0.26425600051879883,0.03387928009033203,-0.8876297473907471,-1.9175515174865723,-0.7453374862670898,1,-0.02102097701997585,-1.200000703732244,13.632913589477539,1.0,13.60581111907959,1.2608650421628502,13.185710906982422,-0.02102097701997585
5117,2000-06-14,13.660017013549805,13.944601058959961,13.497398376464846,13.538052558898926,838923.0,0.009009010278269836,-3.4000243963087105,8.999929627023223,40.243893019600755,44.5332990451791,-0.3571873283244358,-0.05803394826402197,-0.7492348457793625,-1.8081774089343376,28.24910143930936,0.4472026824951154,-0.10590049564198623,0.11518831253051687,-0.6487031011855748,0.8790797262466086,-0.266757394327529,0.4971340193885627,-0.894406318664549,74.07404511377487,36.297376922915234,0.38194570685804563,6,-0.30491113662719727,-0.08808517456054688,-0.9621634483337402,-2.039515972137451,-0.9757146835327148,2,-0.029761862374216075,4.3330831300431605,13.538052558898926,-1.200000703732244,13.632913589477539,1.0,13.60581111907959,-0.029761862374216075
5118,2000-06-15,13.348329544067385,13.687121391296387,13.280571937561035,13.660017013549805,522540.0,-0.022817502289583347,1.222211796596033,-2.55555989960042,39.59998547489905,42.58409108207264,-0.060343656058170936,0.22798668829814694,-0.419045522833402,-1.4880971541020909,26.419695959242066,0.40654945373535156,-0.12406117003513728,-0.17278380393981685,-0.9297798429952024,0.5842122351155687,-0.5512818234675088,0.20571421558787506,-0.5591390419006341,19.99989763852091,-15.82376005657645,0.37849801952769263,6,0.006776332855222833,0.22360229492187322,-0.6504759788513201,-1.727828502655031,-0.5556144714355487,3,-0.018274043566436915,-3.4000243963087105,13.660017013549805,4.3330831300431605,13.538052558898926,-1.200000703732244,13.632913589477539,-0.018274043566436915
5119,2000-06-16,13.355106353759766,13.443191528320312,13.172160148620605,13.307676315307615,1217107.0,0.0005076897202760389,1.424247852530474,-0.15217178454723018,44.719106809627725,42.51964158988268,-0.07856959879247682,0.20785218731823818,-0.4029283833372066,-1.4811634240307257,24.396531550713917,0.27103137969970703,-0.1512069823173725,-0.15076146125793422,-0.9082600918985637,0.6067371693826953,-0.529510776578249,0.22798785406238053,-0.5428076404571502,23.684168289168763,-14.786684648190903,0.37874931532031497,6,-4.76837158203125e-07,0.2168254852294922,-0.6572527885437012,-1.734605312347412,-0.18294620513916016,4,-0.018264842139058435,1.222211796596033,13.348329544067385,-3.4000243963087105,13.660017013549805,4.3330831300431605,13.538052558898926,-0.018264842139058435
5120,2000-06-19,12.928231239318848,13.348329544067385,12.928231239318848,13.348329544067385,1453702.0,-0.03196343803886992,-1.0000000000000084,-8.857220412594712,45.85253471165988,42.8809344170975,0.37974169345745423,0.6094044985592575,0.032741131523684075,-1.0481139780658566,21.879478454827904,0.42687511444091797,-0.22496493521811267,-0.5417248249053959,-1.3382531933911554,0.2548035435803637,-0.9399890091482757,-0.14346064066251607,-0.09328647910308518,0.0,-39.88857279913515,0.39826418424288,6,0.42687463760375977,0.7250099182128924,-0.2303776741027832,-1.3077301979064941,0.18972206115722656,0,0.016771399547352184,1.424247852530474,13.355106353759766,1.222211796596033,13.348329544067385,-3.4000243963087105,13.660017013549805,0.016771399547352184
5121,2000-06-20,12.88757610321045,12.982437133789062,12.575888633728027,12.901126861572266,757290.0,-0.003144678908956533,3.6153771199974014,0.032256160543012995,45.227268074478204,44.06003360739592,0.41757106463952276,0.5996907643332499,0.08670518107228453,-1.003189262190821,19.489374561605626,0.40654850006103516,-0.2800738520764412,-0.5308838844299313,-1.3386760531166644,0.2769082842568018,-0.9347799687732987,-0.12698780008656385,1.0570249557495117,22.7723124110315,-19.588040447067833,0.40389608434336693,6,0.3726687431335449,0.6708040237426758,-0.18972253799438477,-1.2670750617980957,0.5556154251098633,1,-0.011566789404720557,-1.0000000000000084,12.928231239318848,1.424247852530474,13.355106353759766,1.222211796596033,13.348329544067385,-0.011566789404720557
5122,2000-06-21,13.10440158843994,13.199262619018555,12.765610694885256,12.901126861572266,1285364.0,0.016824380588951637,1.2068980579343591,-15.000985291012608,44.97716234688936,44.28916540357803,0.269445192043241,0.3248067840809039,-0.10571681871511807,-1.2088151160878642,16.592375784773576,0.433651924133299,-0.25503360078161386,-0.26662778854370295,-1.0275814520883362,0.4943258750009303,-0.6471046203160196,0.11384904322861367,0.8128252220153822,47.56095886413787,4.003377250666119,0.3804768317723166,6,0.1558432579040545,0.45397853851318537,-0.13551592826843084,-1.2535233497619611,0.17617034912109553,2,-0.02378487210610658,3.6153771199974014,12.88757610321045,-1.0000000000000084,12.928231239318848,1.424247852530474,13.355106353759766,-0.02378487210610658
5123,2000-06-22,12.968886375427244,13.117953300476074,12.88757610321045,13.117953300476074,903952.0,-0.010341198115619399,2.090923049364076,-0.7333273906985406,43.39207922510974,43.615120945024024,0.41456535955009777,0.37382482360154334,0.03783968528956905,-1.063207334401696,12.961848518571012,0.230377197265625,-0.2376628650423278,-0.3350625991821303,-0.9740780564235774,0.3039528580593167,-0.6545703278028547,-0.01555487056140592,0.9215136714935319,45.312628857760615,0.9157118888038553,0.31950772862072374,6,0.2913584709167498,0.5894937515258807,-7.152557355283307e-07,-1.1180081367492658,0.09486103057861506,3,-0.021943599255319968,1.2068980579343591,13.10440158843994,3.6153771199974014,12.88757610321045,-1.0000000000000084,12.928231239318848,-0.021943599255319968
5124,2000-06-23,12.819817543029785,13.06374740600586,12.738508224487305,12.982437133789062,803410.0,-0.01149434331384902,-1.000005864466319,1.0909166517388615,47.12918120575769,43.746592182210435,0.4921732877600231,0.4487777336587193,0.18377213279783255,-0.9054594461730137,9.886736611469674,0.3252391815185547,-0.16298360902947628,-0.4224716186523434,-0.9912866494999619,0.14634341219527514,-0.7068791340761518,-0.13806410322853502,1.0442922756271358,31.57897336051146,-16.602352249068613,0.28440751542380915,6,0.440427303314209,0.7385625839233398,0.3252387046813965,-0.8198719024658221,0.3523426055908203,4,-0.0021141073425561263,2.090923049364076,12.968886375427244,1.2068980579343591,13.10440158843994,3.6153771199974014,12.88757610321045,-0.0021141073425561263
5125,2000-06-26,12.643647193908693,12.914678573608398,12.602992057800293,12.819817543029785,355124.0,-0.01374203248445427,-1.4210483428893137,1.083327957588293,40.338173694783556,43.497709395867325,0.573576606240918,0.5732221529779782,0.36343186644201175,-0.7202480585084032,7.902199241646665,0.31168651580810547,-0.14645835644747862,-0.5471458911895741,-1.1376315587422408,0.0433397763630925,-0.8423887249659074,-0.2519030574132408,1.1946982010496505,10.869648361903735,-35.78304081520286,0.295242833776333,6,0.616597652435301,0.9147329330444318,0.5556154251098615,-0.6437015533447301,0.23037719726562145,0,0.041800672433072394,-1.000005864466319,12.819817543029785,2.090923049364076,12.968886375427244,1.2068980579343591,13.10440158843994,0.041800672433072394
5126,2000-06-27,12.995988845825195,13.10440158843994,12.426820755004885,12.630094528198242,2173174.0,0.027867089812997126,1.325580253540768,-2.0769347364774364,52.64423442909649,44.875525108033514,0.1522698244795322,0.2181923031229136,0.030104515007485233,-1.0620571825597942,7.418264964986815,0.677580833435055,-0.1819470460169459,-0.18599567413330043,-0.782873158864394,0.41088181059779316,-0.48443441649884633,0.11244306823224548,0.8171074139085412,73.68426251043249,21.511953939022554,0.29843874236554674,6,0.06098222732543945,0.4878573417663592,0.20327377319335938,-0.9960432052612322,0.2168254852294922,1,0.009384776802886963,-1.4210483428893137,12.643647193908693,-1.000005864466319,12.819817543029785,2.090923049364076,12.968886375427244,0.009384776802886963
5127,2000-06-28,12.911291122436525,13.009539604187012,12.602992057800293,13.009539604187012,1324105.0,-0.006517220381877964,7.2759049125906365,-0.2685160086324586,44.64993964797255,45.43663112726391,0.13364603117471674,0.2976025466204746,0.13671937906076082,-0.9631012847584426,6.908178278683501,0.40654754638671875,-0.21099741705733877,-0.2576499462127675,-0.8667085365494049,0.35140864412386996,-0.5621792413810862,0.04687934895555124,0.8463541171080564,70.09803989209419,17.339966990998263,0.30452929516831856,6,0.023715019226072442,0.5725550651550293,0.2879714965820295,-0.7690539360046404,0.5996589660644496,2,0.04119653107034971,1.325580253540768,12.995988845825195,-1.4210483428893137,12.643647193908693,-1.000005864466319,12.819817543029785,0.04119653107034971
5128,2000-06-29,12.738508224487305,13.172160148620605,12.67074966430664,12.914678573608398,1509969.0,-0.013382309817874694,-2.217392634657985,1.7931101425923195,31.28654742126284,43.94412452855669,0.23560522155666774,0.44068130367418057,0.3141360274028884,-0.7771365669178536,6.771844298236168,0.5014104843139648,-0.22742983488205049,-0.3972313880920417,-1.0247884259006277,0.23032564971654423,-0.7110099069963347,-0.08345286918774875,0.9659040356756883,41.81819345015308,-4.759031816260681,0.3137785189042933,6,0.1490669250488299,0.7453379631042498,0.5014095306396484,-0.5556159019470215,1.0028190612792969,3,0.04255315485307132,7.2759049125906365,12.911291122436525,1.325580253540768,12.995988845825195,-1.4210483428893137,12.643647193908693,0.04255315485307132
5129,2000-06-30,12.586052894592285,12.874024391174315,12.575888633728027,12.752059936523438,1304735.0,-0.011968067783789116,-2.1999877166853286,0.9423097743709671,28.571450881240267,42.02400410295452,0.2989341454193415,0.5596600352793502,0.47653913496225897,-0.6096555570350048,6.706666280190919,0.2981357574462873,-0.2536612717818283,-0.5102176666259766,-1.1726260674967293,0.15219073424477614,-0.8414218670613529,-0.1790134661906002,1.0672557053643832,21.36370906345745,-19.472109069801782,0.3312042004353766,6,0.2269887924194336,0.8097081184387207,0.9587759971618652,-0.17278289794921875,1.277237892150879,4,0.037954274895731555,-2.217392634657985,12.738508224487305,7.2759049125906365,12.911291122436525,1.325580253540768,12.995988845825195,0.037954274895731555
5130,2000-07-03,13.199262619018555,13.199262619018555,12.575888633728027,12.589441299438475,365270.0,0.04872136876921451,1.0444479891906093,-3.6734665739841894,44.279180291806924,41.91866101599104,-0.30372680809239583,-0.038443820643349724,-0.11720779522794089,-1.1997936595943433,6.8859142812869205,0.6233739852905273,-0.24240129062724236,0.092150783538818,-0.5695101052064544,0.7538116722840904,-0.2386796608338173,0.4229812279114533,0.40498646714004316,100.0,60.98445168349704,0.33083044437263576,7,-0.38622093200683594,0.10163688659667969,0.37944531440734863,-0.7521138191223145,0.650477409362793,0,-0.002053332158032717,-2.1999877166853286,12.586052894592285,-2.217392634657985,12.738508224487305,7.2759049125906365,12.911291122436525,-0.002053332158032717
5131,2000-07-05,12.650423049926758,13.280571937561035,12.575888633728027,13.199262619018555,1051075.0,-0.041581078044540476,-1.0194148754458123,-0.9000006255434383,35.100009233007285,40.821199558893035,0.23237120373530296,0.49354126575023827,0.44337079966187787,-0.6288922764795135,6.962649930229792,0.7046833038330078,-0.27197964768422445,-0.42992439270019567,-1.1208561897555729,0.26100740435518155,-0.7753902912278843,-0.08445849417250706,0.9067289029856909,10.577008961800697,-23.012299964450957,0.34546589852768844,7,0.20327329635620117,0.5352878570556641,1.0163700580596924,-0.06775808334350586,1.2399721145629865,2,0.01767540424261549,1.0444479891906093,13.199262619018555,-2.1999877166853286,12.586052894592285,-2.217392634657985,12.738508224487305,0.01767540424261549
5132,2000-07-06,12.752059936523438,12.941781997680664,12.630094528198242,12.697853088378904,861983.0,0.008034267802393247,-2.2856941791494925,-0.09876629018245328,40.618350900211155,40.51300752279319,0.08437115440001897,0.4052084935689457,0.35708036601987203,-0.7048394214576614,6.8660966423285785,0.3116874694824219,-0.27451322725845806,-0.32354445457458425,-1.0224792667290856,0.3753903575799171,-0.6730118606518349,0.025922951502666436,0.7598787684727082,25.000067666873278,-9.88238885485218,0.34946740607725113,7,0.10163640975952148,0.4336509704589844,0.8334236145019531,0.1287403106689453,1.538106918334961,3,0.03613176199177004,-1.0194148754458123,12.650423049926758,1.0444479891906093,13.199262619018555,-2.1999877166853286,12.586052894592285,0.03613176199177004
5133,2000-07-07,12.806265830993652,12.901126861572266,12.643647193908693,12.792715072631836,645680.0,0.004250755935906625,1.5333408398898238,0.24998240675579758,41.491582817137186,39.88660770183536,0.005220665877908814,0.3384715956927806,0.31785657527922595,-0.7347269869328414,6.76432549477286,0.25747966766357244,-0.27060200029066017,-0.2503663063049313,-0.9572710161985061,0.4565384035886435,-0.6038186612517187,0.10308604864185611,0.6622681560028436,32.692302487163595,-3.4576746885813208,0.35345235494678756,7,0.04743051528930664,0.37944507598876953,0.7792177200317383,0.07453441619873047,1.3822641372680682,4,0.055026521142630846,-2.2856941791494925,12.752059936523438,-1.0194148754458123,12.650423049926758,1.0444479891906093,13.199262619018555,0.055026521142630846
5134,2000-07-10,12.914678573608398,13.06374740600586,12.819817543029785,12.819817543029785,424765.0,0.008465601452092741,-4.14288873920518,7.000422267576888,49.76688137442712,40.934241888462424,-0.09870035464204285,0.18511717472746092,0.2224995990162313,-0.8220553326381221,7.24323599596454,0.25748157501220703,-0.28054625294037727,-0.10739693641662562,-0.7672713786323211,0.5524775057990698,-0.43733415752447335,0.2225402846912221,0.5121868841084325,48.076907461490784,7.050406826547196,0.329937221107848,7,-0.06098222732543945,0.27103233337402344,0.6572532653808594,-0.033878326416015625,1.314506530761717,0,0.06400846195641985,1.5333408398898238,12.806265830993652,-2.2856941791494925,12.752059936523438,-1.0194148754458123,12.650423049926758,0.06400846195641985
5135,2000-07-11,13.348329544067385,13.470294952392578,12.955333709716795,12.955333709716795,916404.0,0.03357814660174108,-1.6206956800279406,4.142858579054819,56.98150778661344,41.416161150408755,-0.4714590482624761,-0.2855896056818725,-0.1919136032599411,-1.2284241092185137,7.659987997428855,0.5556163787841797,-0.2637026863881822,0.3404832363128687,-0.274690159705143,0.9556566323308804,0.032896538303862854,0.6480699343218745,-0.9215087890625,86.36353458377826,41.250559530828504,0.307586698009006,7,-0.32523775100708185,-0.1626186370849627,0.22360229492187322,-0.4675292968750018,0.9757165908813459,1,0.038578703123541835,-4.14288873920518,12.914678573608398,1.5333408398898238,12.806265830993652,-2.2856941791494925,12.752059936523438,0.038578703123541835
5136,2000-07-12,13.253469467163086,13.348329544067385,13.158608436584473,13.334778785705565,665050.0,-0.007106512960377009,2.50003958584402,-0.2068961333313856,52.3454218890438,42.271214732749996,-0.37574835267443696,-0.22466144514538122,-0.08070579456546056,-1.1089366446963318,8.204559689483707,0.18972110748291193,-0.2517548510349137,0.2598523139953617,-0.31556417588593355,0.8352688038766569,-0.027855930945285934,0.5475605589360093,-0.8057792282104472,74.1935996476787,28.17619601225931,0.28770824494064756,7,-0.2303776741027832,-0.06775856018066406,0.3184623718261719,-0.3726692199707031,1.3145055770874023,2,0.04498977137236304,-1.6206956800279406,13.348329544067385,-4.14288873920518,12.914678573608398,1.5333408398898238,12.806265830993652,0.04498977137236304
5137,2000-07-13,13.253469467163086,13.38898468017578,13.199262619018555,13.22636604309082,486566.0,0.0,-3.6666197513487715,-0.33333724298901724,54.67705416447112,44.870159926439804,-0.35995952689001065,-0.2705519594714616,-0.06882661572757165,-1.0788661230485417,7.983529199044873,0.1897220611572248,-0.1999886451746704,0.28017969131469656,-0.21990768120451598,0.7802670638339091,0.0301360050550894,0.5302233775743037,-0.7853271339416477,73.77051071581427,26.521188249709567,0.2500436862596065,7,-0.2303776741027832,-0.06775856018066406,0.30491089820861816,-0.3726692199707031,1.0976791381835938,3,0.04805728031476675,2.50003958584402,13.253469467163086,-1.6206956800279406,13.348329544067385,-4.14288873920518,12.914678573608398,0.04805728031476675
5138,2000-07-14,13.10440158843994,13.334778785705565,12.955333709716795,13.307676315307615,361120.0,-0.01124746083223549,1.947378947875268,-7.499964813511611,54.67707130399017,47.77078441785647,-0.1715743680479278,-0.14829890232630483,0.09631254880785534,-0.902236672604138,8.035154802558427,0.37944507598876953,-0.2190934732138512,0.14330821037292374,-0.32941636572120103,0.6160327864670485,-0.09305407767413953,0.379670498419987,-0.6162162028350782,43.75002748964529,-5.255054103004497,0.23636228804706264,7,-0.0813097953796369,0.08130931854248225,0.3896086215972918,-0.210049629211424,1.1789894104003924,4,0.09048602932502336,-3.6666197513487715,13.253469467163086,2.50003958584402,13.253469467163086,-1.6206956800279406,13.348329544067385,0.09048602932502336
5139,2000-07-17,13.111177444458008,13.199262619018555,13.009539604187012,13.10440158843994,766976.0,0.0005170671832925855,1.0740852720856162,-0.0333334897184686,58.13679899007229,49.310519828774844,-0.10731290246502567,-0.18370494104839352,0.11344498239264666,-0.875722235753333,8.361463354378046,0.18972301483154297,-0.20540899843471472,0.1622805118560784,-0.279195345345542,0.6037563690576988,-0.058457416744731816,0.3830184404568886,-0.6033498675173927,30.263196882824662,-22.592283278254538,0.2207379286008101,7,-0.08808565139770508,0.07453346252441406,0.3354020118713379,-0.2168254852294922,1.3348321914672852,0,0.08217053947806208,1.947378947875268,13.10440158843994,-3.6666197513487715,13.253469467163086,2.50003958584402,13.253469467163086,0.08217053947806208
5140,2000-07-18,13.145055770874025,13.239917755126953,13.090849876403807,13.131505012512207,506398.0,0.0025839270774523637,-2.1428686324381667,1.9998592540461841,52.91776178245029,51.29027011204629,-0.16728041971606444,-0.21134205652913884,0.09835448063295438,-0.8768571946369956,9.272460342548603,0.1490678787231463,-0.1384760356205117,0.18531761169433736,-0.2645899821901079,0.6352252055787826,-0.039636185247886146,0.41027140863656086,-0.6179788464243714,43.74994502062908,-6.203530766874259,0.22495379694222292,7,-0.09486103057861506,0.04065513610839666,0.2134382724761945,-0.16939449310302912,1.314506530761717,1,0.08247430458973293,1.0740852720856162,13.111177444458008,1.947378947875268,13.10440158843994,-3.6666197513487715,13.253469467163086,0.08247430458973293
5141,2000-07-19,12.738508224487305,13.199262619018555,12.657198905944824,13.199262619018555,460278.0,-0.030927791671110483,1.3529399589349582,-34.00211133787998,46.99646291632348,51.99894922494766,0.2828172692941777,0.19337977223299774,0.512253890643489,-0.43332289479851127,9.017206912251519,0.5420637130737305,-0.05373086011232786,-0.21377654075622488,-0.6735486271950943,0.2459955456826446,-0.4436625839756605,0.016109502463210745,-0.19256693947879278,11.111082150774202,-34.794964069025575,0.22988604321943493,7,0.3184628486633301,0.4472026824951172,0.6301496028900146,0.4675307273864746,2.0056381225585938,2,0.12446809960161098,-2.1428686324381667,13.145055770874025,1.0740852720856162,13.111177444458008,1.947378947875268,13.10440158843994,0.12446809960161098
5142,2000-07-20,12.792715072631836,12.982437133789062,12.711404800415039,12.901126861572266,525768.0,0.004255352918038691,1.0,0.2352919260829249,50.98281015925535,53.053530040738565,0.2625989017746395,0.12081935638462937,0.467490980261676,-0.4509341934952076,9.253857509107057,0.27103233337402344,-0.055654407681464235,-0.1439853668212887,-0.6031768299659994,0.315206096323422,-0.37358109839364495,0.08561036475106754,-0.22828671427564196,20.000028149428477,-25.33159278497391,0.22959573157235574,7,0.27103185653686523,0.39299583435058594,0.6301491260528564,0.501408576965332,1.8836727142333984,3,0.1387711648027372,1.3529399589349582,12.738508224487305,-2.1428686324381667,13.145055770874025,1.0740852720856162,13.111177444458008,0.1387711648027372
5143,2000-07-21,12.68430233001709,12.765610694885256,12.630094528198242,12.738508224487305,322840.0,-0.008474568690010065,1.500048382698298,0.5,51.81024527626877,53.28057047427652,0.3932457309995243,0.217995351668268,0.5890882471492542,-0.31072877154587886,9.538584063722363,0.16262054443359375,0.023821143639125353,-0.23816890716552663,-0.710606988075476,0.2342691737444227,-0.4743879476205013,-0.001949866710551973,-0.10175663978016836,8.889100877947472,-37.84365711172076,0.2362190404549748,7,0.3658924102783203,0.3726687431335449,0.7792165279388428,0.6572523117065447,2.1411523818969727,4,0.13141016604319167,1.0,12.792715072631836,1.3529399589349582,12.738508224487305,-2.1428686324381667,13.145055770874025,0.13141016604319167
5144,2000-07-24,12.792715072631836,12.874024391174315,12.697853088378904,12.711404800415039,342210.0,0.008547000835685603,-2.249982406755699,-1.5000263903305828,40.79754495278494,51.48235238162891,0.2969394395958247,0.11325467875947304,0.49670226774784965,-0.38747755023685215,9.506301577578496,0.1897220611572248,0.0768210784598562,-0.1284010410308838,-0.6022323280200368,0.3454302459582692,-0.3653166845254603,0.10851460246369271,-0.19241439715180064,26.666833477729156,-12.777411674190944,0.23691564349457622,7,0.21682453155517578,0.15584278106689453,0.6708037853240967,0.5488395690917987,1.8972234725952148,0,0.11652537539881447,1.500048382698298,12.68430233001709,1.0,12.792715072631836,1.3529399589349582,12.738508224487305,0.11652537539881447
5145,2000-07-25,13.172160148620605,13.239917755126953,12.819817543029785,12.84692096710205,636456.0,0.029661027689152242,-1.2142817647620627,3.9999765423410745,62.79072377296196,52.64294147984204,-0.12306484030633236,-0.23670117219014486,0.12753854197425163,-0.7312160886970744,9.516404828718864,0.4472026824951172,0.1358199970766698,0.22461838722228933,-0.2429665005192092,0.6922032749637879,-0.009174056648459938,0.4584108310930386,-0.5544595876023202,88.8889757696506,43.901548727350345,0.23379244387074904,7,-0.16262054443359375,-0.223602294921875,0.29135870933532715,0.16939449310302912,1.490675926208496,1,0.09670771330836625,-2.249982406755699,12.792715072631836,1.500048382698298,12.68430233001709,1.0,12.792715072631836,0.09670771330836625
5146,2000-07-26,13.117953300476074,13.22636604309082,13.06374740600586,13.172160148620605,953300.0,-0.004115258813506606,1.0,-0.16666764407485382,59.18368519343883,53.14367826083845,-0.10069127495734165,-0.18223166904875399,0.18025009956184945,-0.6449338803512461,10.008152934221659,0.16261863708496094,0.1554228749471811,0.16431331634521484,-0.3090772391520549,0.6377038718424846,-0.07238196140341913,0.4010085940938488,-0.48320085163030235,80.00003127707421,31.142443214806406,0.2366952777486345,7,-0.13551664352416992,-0.16939544677734375,0.38622021675109863,0.22360134124756037,1.5855379104614258,2,0.10227273801248993,-1.2142817647620627,13.172160148620605,-2.249982406755699,12.792715072631836,1.500048382698298,12.68430233001709,0.10227273801248993
5147,2000-07-27,13.443191528320312,13.497398376464846,13.090849876403807,13.090849876403807,851375.0,0.0247933668000202,-1.3076948061614717,-6.49994722026745,64.07187546485548,54.18754538982349,-0.4427468236116141,-0.4907385066843428,-0.15409371424246032,-0.9315522545983228,10.746556479475494,0.4065485000610387,0.12080306682870123,0.4629565238952633,-0.05781008145012656,0.9837231292406532,0.20257322122256838,0.7233398265679583,-0.7917282294036045,93.74995876556169,41.077581844657324,0.2603833026726953,7,-0.37944507598876953,-0.48108196258544744,-0.03387904167175293,-0.10163688659667791,1.3551607131958008,3,0.09677425304734433,1.0,13.117953300476074,-1.2142817647620627,13.172160148620605,-2.249982406755699,12.792715072631836,0.09677425304734433
5148,2000-07-28,13.280571937561035,13.470294952392578,13.22636604309082,13.38898468017578,1049230.0,-0.01209679936618413,-1.250012095514983,-0.3076920994865372,57.894743340127846,54.16065031760744,-0.2821841389530846,-0.3008514692458455,-0.008773376335962979,-0.7271878918765076,11.92759913104415,0.2439289093017578,0.10673524607368456,0.27323374748229945,-0.2509736453286724,0.7974411402932713,0.01113005107681353,0.5353374438877854,-0.5952712355424019,72.8812811313192,18.81681198047948,0.26210369640548625,7,-0.2168254852294922,-0.3184623718261701,0.12874054908752441,0.06098270416259943,1.7617092132568377,4,0.10510208866505644,-1.3076948061614717,13.443191528320312,1.0,13.117953300476074,-1.2142817647620627,13.172160148620605,0.10510208866505644
5149,2000-07-31,13.06374740600586,13.443191528320312,13.036643981933596,13.22636604309082,838923.0,-0.016326445319868932,-2.7499978008251755,1.4999956016502853,43.225835743440484,53.08376964660634,-0.08134990348249005,-0.04891206427672401,0.19311822678307777,-0.473999607039449,12.724641038612896,0.406547546386717,0.07703096817334298,0.03252449035644567,-0.4529616366838205,0.5180106173967118,-0.21021857316368653,0.27526755387657786,-0.3459627970093777,36.00011259755513,-13.401294587498981,0.2427430635201327,7,-9.5367431640625e-07,-0.10163784027099432,0.3455650806427002,0.2778072357177752,2.317323684692383,0,0.13485466697697213,-1.250012095514983,13.280571937561035,-1.3076948061614717,13.443191528320312,1.0,13.117953300476074,0.13485466697697213
5150,2000-08-01,13.172160148620605,13.321227073669435,13.117953300476074,13.117953300476074,921939.0,0.008298747613943114,-6.499929627023288,-0.33333724298900996,48.07692914959395,53.20382145030306,-0.2073149439226203,-0.16807674560015506,0.07116128491660945,-0.5474291833192773,13.234875206743563,0.257479667663576,0.05930574541146605,0.1422923564910885,-0.3413667094655537,0.6259514224477307,-0.09953717648723348,0.3841218894694105,-0.42319098892538953,29.411801231950868,-16.15735715099133,0.2418295329783214,8,-0.1084136962890625,-0.2100505828857404,0.2371523380279541,0.18294620513916016,2.30377197265625,1,0.11522623316763947,-2.7499978008251755,13.06374740600586,-1.250012095514983,13.280571937561035,-1.3076948061614717,13.443191528320312,0.11522623316763947
5151,2000-08-02,12.874024391174315,13.280571937561035,12.819817543029785,13.22636604309082,1172832.0,-0.022633778672779936,1.0000041396297101,-6.49994722026745,42.13482546368467,52.2207120396841,0.12523514663259938,0.1556498201577856,0.34327173927948706,-0.2128758102443964,13.261516822185337,0.46075439453125,0.02079989482473721,-0.1670234680175806,-0.6233146752722938,0.28926773923713256,-0.3951690716449381,0.06112213560977686,-0.09511806280831436,8.000056298777329,-32.5972405407714,0.2281456036273569,8,0.18972206115722834,0.08808517456055043,0.5352880954742449,0.481081962585451,2.4257364273071307,2,0.13894735859604967,-6.499929627023288,13.172160148620605,-2.7499978008251755,13.06374740600586,-1.250012095514983,13.280571937561035,0.13894735859604967
5152,2000-08-03,13.212814331054688,13.321227073669435,12.84692096710205,12.901126861572266,1037239.0,0.02631577582784672,-1.2580668594752482,-0.8846171543643735,52.083332569731255,52.25105507229104,-0.16505412143102838,-0.15478772904686444,-0.022512079844148047,-0.5133411330998161,13.32971105862929,0.4743061065673846,0.005734175521620699,0.14872875213623082,-0.2924020635109379,0.5898595677833995,-0.07183665568735442,0.36929415995981607,-0.40516832076473364,60.41666972107173,19.382980271189524,0.22056540782358475,8,-0.1151885986328125,-0.17617082595825195,0.05759429931640625,0.14229202270507812,2.1614809036254883,3,0.11282054243199391,1.0000041396297101,12.874024391174315,-6.499929627023288,13.172160148620605,-2.7499978008251755,13.06374740600586,0.11282054243199391
5153,2000-08-04,13.510950088500975,13.551605224609375,13.212814331054688,13.212814331054688,709787.0,0.022564137357592662,-1.2727290175229833,0.9565214730683973,56.90867259320784,54.04118036567136,-0.3728026228053025,-0.41890069495060267,-0.35303454825349334,-0.774275267349898,13.619165627022323,0.3387908935546875,0.05006099269914266,0.4116302967071519,-0.054647405911044444,0.8779079993253482,0.17849144539805373,0.6447691480162501,-0.6911325454711896,94.44440824411738,49.89826134818382,0.23313885130909798,8,-0.3252387046813947,-0.4472031593322736,-0.3015239238738996,-0.15584373474120916,1.9649820327758807,4,0.09528583442187633,-1.2580668594752482,13.212814331054688,1.0000041396297101,12.874024391174315,-6.499929627023288,13.172160148620605,0.09528583442187633
5154,2000-08-07,13.741327285766602,13.76842975616455,13.470294952392578,13.497398376464846,590797.0,0.017051147088589902,1.0000063976252016,0.8181806549846767,59.64913851056247,53.69211533651586,-0.5078770281155798,-0.6157414617130961,-0.6054885571885649,-0.9774180633198029,13.711714729914187,0.29813480377197266,0.0867534319358505,0.6006750583648675,0.0623277640799742,1.1390223526497607,0.3315014112224208,0.8698487055073141,-0.8944063186645508,97.14293469737366,50.327514968614125,0.2691736471424467,8,-0.4472036361694336,-0.5691680908203125,-0.555616617202757,-0.38622093200683594,1.5313310623168928,0,0.09467454183984181,-1.2727290175229833,13.510950088500975,-1.2580668594752482,13.212814331054688,1.0000041396297101,12.874024391174315,0.09467454183984181
5155,2000-08-08,13.863290786743164,13.931049346923828,13.741327285766602,13.795533180236815,509626.0,0.008875671064387802,-1.1538594791232468,0.2777760401598354,70.0483027735338,54.899295067637524,-0.5827792249946064,-0.7348219655796164,-0.7363342989085169,-1.0834951562935338,13.06745225160531,0.18972206115722656,0.13778043151860686,0.696890497207642,0.07408665725732888,1.319694337157955,0.38548857723248453,1.0082924171827994,-0.9426491165161135,93.902391927299,40.81206548469875,0.311401919975157,8,-0.4878573417663574,-0.6098217964172363,-0.7588894367218018,-0.4404263496398926,1.1789903640747088,1,0.10948196408074073,1.0000063976252016,13.741327285766602,-1.2727290175229833,13.510950088500975,-1.2580668594752482,13.212814331054688,0.10948196408074073
5156,2000-08-09,13.849740028381348,14.093668937683105,13.795533180236815,13.863290786743164,633689.0,-0.0009774561155980743,-3.888895839360582,-0.19998874016523283,69.11765669765057,55.45993742683699,-0.5079215254989542,-0.7107502192418647,-0.7158420047063743,-1.0422909574584445,12.509237224769846,0.29813575744629084,0.21900661019222945,0.6535262107849125,-0.03990874611700512,1.34696116768683,0.30680873233395367,1.0002436892358713,-0.8280575904846188,80.43478593447614,22.202094845220486,0.34671747845095907,8,-0.39299678802490234,-0.5149612426757812,-0.7927694320678711,-0.42687559127807617,0.6640281677246076,2,0.117416795518404,-1.1538594791232468,13.863290786743164,1.0000063976252016,13.741327285766602,-1.2727290175229833,13.510950088500975,0.117416795518404
5157,2000-08-10,13.890395164489744,13.931049346923828,13.76842975616455,13.931049346923828,332525.0,0.00293544398848522,7.000140749255202,3.0001407558590936,72.36182201780483,57.06739061324555,-0.5346990161424223,-0.7391378694493618,-0.7489400693090769,-1.0565065446557345,11.803601760893335,0.16261959075927734,0.22049731746309575,0.6623350620269761,-0.0974949748096563,1.4221650988636085,0.2824200436086599,1.0422500804452923,-0.7400743466186501,76.92311856420696,11.93454828138779,0.3799150184183158,8,-0.433651924133299,-0.5285134315490705,-0.8706915378570539,-0.46753072738647283,0.1355161666870135,3,0.10146332320297757,-3.888895839360582,13.849740028381348,-1.1538594791232468,13.863290786743164,1.0000063976252016,13.741327285766602,0.10146332320297757
5158,2000-08-11,14.290166854858398,14.310494422912598,13.890395164489744,13.890395164489744,527152.0,0.02878044041473027,-1.10169588564639,-9.833470172886615,75.0566978097698,60.60415306505991,-0.8674173157726344,-1.1020213845666635,-1.143780377666923,-1.430491316281719,12.126460476319561,0.42009925842285334,0.24909745743233458,1.0028184890747074,0.11017600565608987,1.895460972493325,0.5564972473653995,1.4491397307840153,-1.0266442626098637,97.58062593855028,26.598512306985185,0.4463212417093085,8,-0.725010871887207,-0.8198723793029785,-1.270463228225708,-0.867302417755127,-0.3320140838623029,4,0.07586534089020747,7.000140749255202,13.890395164489744,-3.888895839360582,13.849740028381348,-1.1538594791232468,13.863290786743164,0.07586534089020747
5159,2000-08-14,14.18852996826172,14.269840240478516,13.97170352935791,14.229185104370115,449209.0,-0.007112365280894095,3.8888732504496053,-0.10169588564639051,68.75000659752463,62.901161670385534,-0.6587229239461934,-0.9650101363690009,-1.0374177061005039,-1.299285514440923,12.466766877909013,0.3184633255004883,0.23730139440388598,0.8473139762878432,-0.1268694095946099,1.8214973621702963,0.36022228334661577,1.3344056692290707,-0.7784313197202177,78.57141660313529,9.447325477415447,0.487091692941227,8,-0.6233739852905291,-0.7182354927063006,-1.16882634162903,-0.765665531158449,-0.21682643890381037,0,0.09073541486643943,-1.10169588564639,14.290166854858398,7.000140749255202,13.890395164489744,-3.888895839360582,13.849740028381348,0.09073541486643943
5160,2000-08-15,14.229185104370115,14.337597846984865,14.093668937683105,14.229185104370115,710709.0,0.0028653522386981045,1.2500021991748123,-0.0,70.60303808838427,66.06429640646327,-0.5963875045466729,-0.9700137138676457,-1.060107806112299,-1.3115661653617199,12.771222818004164,0.2439289093017596,0.25807619058589637,0.8337626457214338,-0.21244871673737897,1.8799740081802465,0.3106569644920274,1.3568683269508401,-0.6930310474166586,80.95242084662553,12.658616782540904,0.5231056812294065,8,-0.6369256973266584,-0.7453389167785627,-1.209481477737425,-0.8063206672668439,-0.040655136108394885,1,0.07333331009889688,3.8888732504496053,14.18852996826172,-1.10169588564639,14.290166854858398,7.000140749255202,13.890395164489744,0.07333331009889688
5161,2000-08-16,14.32404613494873,14.364701271057127,14.202081680297852,14.256287574768065,306237.0,0.006666652368552128,1.1818053867315232,100.0,67.85716633342317,67.81694460242903,-0.5184532706502285,-0.9907985233957213,-1.1420842308655867,-1.377213035109861,14.434038560561078,0.16261959075927557,0.3439982805199744,0.8493467807769779,-0.22712509959214522,1.925818661146101,0.31111084059241634,1.3875827209615395,-0.6596610715902482,93.18177456192569,26.946890260418343,0.5382359401845619,8,-0.5352883338928223,-0.8266482353210449,-1.2196447849273682,-0.901181697845459,-0.29813480377197266,2,0.05014190886447545,1.2500021991748123,14.229185104370115,3.8888732504496053,14.18852996826172,-1.10169588564639,14.290166854858398,0.05014190886447545
5162,2000-08-17,14.567975044250488,14.581525802612305,14.256287574768065,14.364701271057127,583418.0,0.017029330051276714,1.823551327587507,2.999971850809237,75.26599726890505,69.85664734417317,-0.6145652340276175,-1.1540804915551135,-1.3591065230924748,-1.5871834405762648,16.326705710924987,0.32523822784424006,0.4238683190892125,1.004512691497803,-0.126563404851332,2.135588787846938,0.43897464332323644,1.5700507396723697,-0.7775330635062492,98.03933473436705,31.296636429903387,0.5655380481745672,8,-0.5420646667480469,-0.9621648788452148,-1.463573694229126,-1.1451106071472168,-0.5827188491821289,3,-0.0037209597064711275,1.1818053867315232,14.32404613494873,1.2500021991748123,14.229185104370115,3.8888732504496053,14.18852996826172,-0.0037209597064711275
5163,2000-08-18,14.35114860534668,14.52731990814209,14.215633392333984,14.52731990814209,316844.0,-0.014883773362131314,2.538448213328714,-0.8666701071555838,75.26594092065082,71.59184761196076,-0.297285823440097,-0.8495312397052395,-1.1282601364717273,-1.3455370423117436,18.160900944933736,0.3523416519165039,0.5501211601168343,0.704343938827515,-0.3992807930064437,1.8079686706614737,0.15253157291053476,1.2561563047444952,-0.4024898602288278,62.22223959840174,-8.061814116740905,0.5518123659169798,8,-0.18972206115722656,-0.7453384399414062,-1.2467472553253174,-0.9282841682434082,-0.23037624359130682,4,-0.02266280442868185,1.823551327587507,14.567975044250488,1.1818053867315232,14.32404613494873,1.2500021991748123,14.229185104370115,-0.02266280442868185
5164,2000-08-21,14.283390998840332,14.513768196105955,14.202081680297852,14.310494422912598,430761.0,-0.004721406513838455,-2.2857171581095432,0.15384698666695537,72.16215743289405,71.82672035188968,-0.16153770358755182,-0.7002732406979071,-1.0605240280963208,-1.254616166674701,20.089948785827712,0.3116865158081037,0.6301398002738967,0.5620525360107429,-0.499238459816274,1.6233435318377598,0.03140703809723533,1.0926980339242505,-0.2081588422235896,38.888878028755464,-35.05476836598768,0.5306454979135081,8,-0.1084132194519043,-0.6775808334350586,-1.1789896488189697,-0.8605265617370605,0.04065513610839844,0,-0.022770379097697635,2.538448213328714,14.35114860534668,1.823551327587507,14.567975044250488,1.1818053867315232,14.32404613494873,-0.022770379097697635
5165,2000-08-22,14.446009635925293,14.50021743774414,14.283390998840332,14.283390998840332,590797.0,0.01138515616481861,-1.6666862149450499,-5.999929627023223,83.14286886221579,73.38507725906359,-0.26016403947808264,-0.8037750554307781,-1.222148691088611,-1.3970019884784506,21.16965969473561,0.2168264389038086,0.6816264598143462,0.6609786987304691,-0.41434500843523203,1.7363024058961702,0.12331684514761854,1.1986405523133197,-0.2695187501094374,64.28560657089143,-17.2559213286179,0.5376618535828509,8,-0.27103185653686523,-0.8401994705200195,-1.3416082859039307,-1.0231451988220215,-0.1219635009765625,1,-0.03283301884195389,-2.2857171581095432,14.283390998840332,2.538448213328714,14.35114860534668,1.823551327587507,14.567975044250488,-0.03283301884195389
5166,2000-08-23,14.459562301635742,14.473114013671875,14.418907165527346,14.418907165527346,481954.0,0.0009381598138178404,-1.6666666666668124,0.2500029322417465,80.46359868983998,74.2852746670675,-0.1990485204531467,-0.75012350141985,-1.231471283535008,-1.389604858877842,22.307719522800816,0.054206848144529474,0.7096903057878841,0.6074509143829339,-0.46001330760046066,1.6749151363663284,0.07371880339123571,1.141183025374632,-0.2574806213378906,67.85732238184761,-15.680693726895996,0.5337321109916976,8,-0.2236018180847168,-0.8537521362304688,-1.3416094779968262,-1.0366978645324707,0.08130931854248225,2,-0.018744158897767038,-1.6666862149450499,14.446009635925293,-2.2857171581095432,14.283390998840332,2.538448213328714,14.35114860534668,-0.018744158897767038
5167,2000-08-24,14.744146347045898,14.920316696166992,14.459562301635742,14.459562301635742,907642.0,0.01968137343811316,-2.2380901316318598,6.9999530846824545,80.33335491456187,74.87156990093328,-0.3908994507772636,-0.9826257085684915,-1.5123630297282826,-1.6550500471473377,23.172558434205857,0.46075439453125,0.706828939278985,0.8269872188568108,-0.29282630943729515,1.9468007471509168,0.26708045470975783,1.3868939830038638,-0.46617584228515696,75.47176826126906,-6.410443457951686,0.5599067641470531,8,-0.29813623428344727,-0.9689407348632812,-1.6228053569793701,-1.2806272506713867,-0.4878587722778338,3,-0.048713231608220164,-1.6666666666668124,14.459562301635742,-1.6666862149450499,14.446009635925293,-2.2857171581095432,14.283390998840332,-0.048713231608220164
5168,2000-08-25,14.676387786865234,14.798352241516113,14.635732650756836,14.717041969299315,445519.0,-0.004595624499769024,-1.6666718795205218,-0.14285474920242802,75.00000000000004,75.56601361231945,-0.2934538385015877,-0.8484341008705591,-1.431575247459973,-1.5685687232917047,24.084134315024965,0.16261959075927734,0.7113321459744455,0.6894378662109375,-0.4372887308825497,1.8161644633044247,0.1260745676641939,1.252801164757681,-0.2699480438232431,66.03773083848078,-13.33932485512932,0.5633632985467439,8,-0.16939496994018555,-0.9011821746826172,-1.5516588687896729,-1.1925415992736799,0.14906692504882812,4,-0.04709139618233649,-2.2380901316318598,14.744146347045898,-1.6666666666668124,14.459562301635742,-1.6666862149450499,14.446009635925293,-0.04709139618233649
5169,2000-08-28,14.825454711914062,14.90676498413086,14.662836074829102,14.662836074829102,476420.0,0.010156921935671193,-2.00001172896703,-4.000046916418575,75.3571457295324,76.09424779466924,-0.38294217707712264,-0.9051591490598838,-1.565830615649773,-1.6959085659875512,25.74705340459692,0.2439289093017578,0.711364161760871,0.7504194259643562,-0.34750135414855343,1.8483402060772658,0.20145903590790226,1.29937981602081,-0.3658924102783203,85.10627147702006,7.254005797428064,0.5489603900564548,8,-0.2642555236816406,-1.0163698196411133,-1.77187180519104,-1.341608524322508,-0.10841274261474787,0,-0.0475319215398089,-1.6666718795205218,14.676387786865234,-2.2380901316318598,14.744146347045898,-1.6666666666668124,14.459562301635742,-0.0475319215398089
5170,2000-08-29,14.68993854522705,14.839007377624512,14.635732650756836,14.78480052947998,318689.0,-0.009140776409246154,-1.000009383151613,-0.5833401752307674,70.80533742916603,76.42182236086288,-0.19578362271703575,-0.6852371237740478,-1.4030106533254703,-1.5439931219656664,27.451922653641574,0.20327472686767578,0.6620838294669937,0.5390143394470215,-0.504616229265709,1.582644908159752,0.017199055090655335,1.0608296238033876,-0.1382253646850593,54.053894698401784,-22.5021078410988,0.5218152843563655,8,-0.1287393569946289,-0.8198714256286621,-1.7108898162841797,-1.2060923576354963,-0.2303762435913086,1,-0.02490768828962897,-2.00001172896703,14.825454711914062,-1.6666718795205218,14.676387786865234,-2.2380901316318598,14.744146347045898,-0.02490768828962897
5171,2000-08-30,14.662836074829102,14.78480052947998,14.622180938720705,14.7034912109375,324224.0,-0.0018449682627674768,-1.6666510282274314,0.42857142857142855,69.25674599381955,75.75412777474227,-0.1291515985881908,-0.5452029270582486,-1.3470457381753995,-1.4981023113117224,30.161299979258953,0.16261959075927557,0.6502148706030919,0.422471284866333,-0.45353891597845575,1.2984814857111218,-0.01553381555606137,0.8604763852887274,0.2574806213378906,44.11759835739833,-31.0538877519462,0.43800510042239427,8,-0.10163688659667969,-0.7927689552307129,-1.6837873458862305,-1.178989887237547,0.08131027221679688,2,-0.023105348661842662,-1.000009383151613,14.68993854522705,-2.00001172896703,14.825454711914062,-1.6666718795205218,14.676387786865234,-0.023105348661842662
5172,2000-08-31,14.7034912109375,14.960970878601074,14.567975044250488,14.635732650756836,282254.0,0.0027726652539059593,-2.866665415579785,-1.6666666666666667,62.551447956619825,74.34140633429438,-0.16602110834298323,-0.4937700706487931,-1.3647609350962462,-1.5154307252158485,33.01270110777064,0.39299583435058594,0.632143531279235,0.38859257698059047,-0.3643163292472078,1.1415014832083887,0.01213812386669133,0.7650470300944896,-0.0813102722167951,34.482850667093764,-36.290319033704044,0.37645445311389886,8,-0.12196493148803711,-0.8130970001220703,-1.7379939556121826,-1.2196450233459455,0.2574796676635742,3,-0.011059930490406766,-1.6666510282274314,14.662836074829102,-1.000009383151613,14.68993854522705,-2.00001172896703,14.825454711914062,-0.011059930490406766
5173,2000-09-01,14.798352241516113,14.947420120239258,14.7034912109375,14.717041969299315,417847.0,0.006451599094237537,-3.500043983884305,1.2000000000000262,68.59503651570867,73.94505956571824,-0.21319490106850303,-0.5135678116353315,-1.4307380324272874,-1.59374991997759,35.39480361845136,0.2439289093017578,0.6252253218129358,0.4190834999084476,-0.26103492040847165,1.099201920225367,0.07902428974998799,0.7591427100669073,-0.230377197265625,58.6207733337216,-10.70471585352773,0.34005921015845975,9,-0.17617130279541016,-0.9079580307006836,-1.7854242324829102,-1.3145060539245588,0.1219644546508789,4,-0.03663006920644252,-2.866665415579785,14.7034912109375,-1.6666510282274314,14.662836074829102,-1.000009383151613,14.68993854522705,-0.03663006920644252
5174,2000-09-05,15.042281150817873,15.055832862854006,14.771248817443848,14.798352241516113,434912.0,0.01648351825397354,1.1000007037347057,2.9999765423410305,72.05881363693995,72.71349787402092,-0.3778941698796281,-0.6904341443536648,-1.63754733985321,-1.824311000749029,37.44323922854588,0.284584045410158,0.5813564068565729,0.5979647159576427,-0.07405614330427213,1.2699855752195575,0.2619542863266844,0.933975145588601,-0.4743061065673846,97.22220050199783,28.15430132171491,0.3360104296309576,9,-0.30491113662719727,-1.1044559478759783,-2.0293531417846697,-1.5584349632263184,-0.08131027221679865,1,-0.014414465248312469,-3.500043983884305,14.798352241516113,-2.866665415579785,14.7034912109375,-1.6666510282274314,14.662836074829102,-0.014414465248312469
5175,2000-09-06,15.381071090698242,15.489483833312988,15.042281150817873,15.042281150817873,947305.0,0.022522510813590912,-1.6399997748045898,1.3888880200798956,75.32466642264419,72.14250539988807,-0.6370942014279564,-0.9588461525946528,-1.9288362175619937,-2.1432997234877504,39.45778781660641,0.4472026824951154,0.5630399763499572,0.8608656406402595,0.12531818301280673,1.5964130982677123,0.493091911826534,1.228639369453985,-0.7935817337036131,88.2353002053252,21.29985612617135,0.36777372881372605,9,-0.40654802322387695,-1.2264204025268555,-2.368143081665039,-1.8972249031066877,-0.6098222732543945,2,-0.04317183878049313,1.1000007037347057,15.042281150817873,-3.500043983884305,14.798352241516113,-2.866665415579785,14.7034912109375,-0.04317183878049313
5176,2000-09-07,15.475932121276855,15.543689727783205,15.06938362121582,15.177797317504885,2297237.0,0.006167387824894677,1.1875064600903766,0.8799989866205761,73.42656103747316,71.37508385798932,-0.6399155122354934,-0.9756525476695614,-1.9854732858783137,-2.2119810224625382,41.25878333581823,0.4743061065673846,0.566875541914774,0.8744170665740967,0.09284545840976044,1.655988674738433,0.48363126249192767,1.2652028706562657,-0.8343230957031249,93.05559220846989,28.81305736733823,0.39078580408216845,9,-0.42009973526000977,-1.2941784858703613,-2.4630041122436523,-1.992085933685301,-0.9079570770263672,3,-0.06567422315349736,-1.6399997748045898,15.381071090698242,1.1000007037347057,15.042281150817873,-3.500043983884305,14.798352241516113,-0.06567422315349736
5177,2000-09-08,15.299760818481445,15.665655136108398,15.137142181396484,15.557242393493652,1928738.0,-0.011383566522187305,1.2285687859784014,-0.8636414526401367,75.0,71.37508385798931,-0.42090457621683797,-0.7256877631804102,-1.7696065729287351,-2.0086575914040488,43.30631981429069,0.5285129547119141,0.5292370015445673,0.6277774810791019,-0.13781103280610196,1.3933659949643058,0.2449832241364991,1.0105717380217047,-0.5859853367309569,61.97172768019094,-2.4219995581660356,0.38279425694260233,9,-0.18294572830200195,-1.0434727668762207,-2.286832809448242,-1.8159146308898908,-0.4336509704589844,4,-0.03631523904376266,1.1875064600903766,15.475932121276855,-1.6399997748045898,15.381071090698242,1.1000007037347057,15.042281150817873,-0.03631523904376266
5178,2000-09-11,15.374295234680176,15.50303554534912,15.286210060119627,15.286210060119627,1250313.0,0.004871606627254943,-3.923086916980443,-0.3421028264114533,78.64767667256035,71.74069840721464,-0.43139571167777113,-0.7534682999057019,-1.797190887747309,-2.063120509921781,44.71380878339811,0.2168254852294922,0.5152251463305841,0.6481054782867428,-0.1561972766161155,1.452408233189601,0.24595410083531277,1.0502568557381728,-0.5653317874938963,67.42421253650626,-0.1876221589236451,0.4021513774514292,9,-0.2574801445007324,-0.9350605010986328,-2.3071606159210205,-1.8904490470886213,-0.9147329330444336,0,-0.026884117273015318,1.2285687859784014,15.299760818481445,1.1875064600903766,15.475932121276855,-1.6399997748045898,15.381071090698242,-0.026884117273015318
5179,2000-09-12,15.475932121276855,15.50303554534912,15.44882869720459,15.475932121276855,839384.0,0.006610832239478226,1.0000000000000655,0.0,77.94117190483435,72.53356890451111,-0.4817165789776823,-0.794442487597081,-1.8448137911815046,-2.1404290154945347,46.19736020533035,0.12874031066894354,0.48554766194666144,0.6853722572326664,-0.14344481077936777,1.5141893252447005,0.2709637232266484,1.0997807912386843,-0.5812995051983645,69.5651375725726,1.4692490247045669,0.41440853400601724,9,-0.3591170310974121,-0.9079570770263672,-2.351202964782715,-1.992085933685301,-1.05702495574951,1,-0.03590190372740032,-3.923086916980443,15.374295234680176,1.2285687859784014,15.299760818481445,1.1875064600903766,15.475932121276855,-0.03590190372740032
5180,2000-09-13,15.272658348083494,15.584344863891602,15.232003211975098,15.50303554534912,654443.0,-0.013134832306087252,-1.260865042162876,-100.0,69.99999530843074,72.61615216169014,-0.20907812546617954,-0.5364923106493773,-1.6085430492193122,-1.9126800060425015,47.2001189662719,0.3523416519165039,0.4763595851859215,0.42992482185363556,-0.3812847668834092,1.2411344105906803,0.024320027485112305,0.8355296162221588,-0.3009234800020124,34.090967250765814,-32.62914350928823,0.40560479436852265,9,-0.15584325790405096,-0.5691671371459943,-2.039516925811766,-1.7888121604919398,-0.6369256973266584,2,-0.02040820022151102,1.0000000000000655,15.475932121276855,-3.923086916980443,15.374295234680176,1.2285687859784014,15.299760818481445,-0.02040820022151102
5181,2000-09-14,15.042281150817873,15.286210060119627,14.90676498413086,15.286210060119627,1109647.0,-0.015084289323772593,2.1111119799201177,1.0588240164260012,57.53423601072575,72.0586841677019,0.09027732137491817,-0.26303369919323494,-1.3294721136048633,-1.6597842408276744,47.66141435175608,0.37944507598876775,0.4501337332272719,0.1636358737945578,-0.6137794528228806,0.9410512004119962,-0.2250717895141623,0.5523435371032779,0.6233739852905256,17.85715183335577,-45.7831847756368,0.38870766330871953,9,0.14229202270507635,-0.32523870468139826,-1.7278299331665057,-1.646520137786867,-0.054205894470218396,3,-0.01801803401070512,-1.260865042162876,15.272658348083494,1.0000000000000655,15.475932121276855,-3.923086916980443,15.374295234680176,-0.01801803401070512
5182,2000-09-15,14.513768196105955,14.893213272094727,14.513768196105955,14.852559089660645,1096272.0,-0.035135159980916986,-1.2399957212989106,1.388891929720332,46.66665884738279,69.62219776011014,0.6582722482954342,0.27532610472327157,-0.7606793897834887,-1.110515486485605,47.22533730098015,0.5285129547119176,0.4292205229882189,-0.36216673851013326,-1.1445048905043151,0.42017141348404863,-0.7533358145072242,0.029002337486957686,1.1367091369628923,0.0,-60.72069282356402,0.39116907599709055,9,0.5759434700012225,0.20327425003051935,-1.1180071830749494,-1.2128686904907209,0.31168651580810725,4,0.0037348569587238867,2.1111119799201177,15.042281150817873,-1.260865042162876,15.272658348083494,1.0000000000000655,15.475932121276855,0.0037348569587238867
5183,2000-09-18,14.025911331176758,14.52731990814209,13.80908489227295,14.52731990814209,1920898.0,-0.033613384087262,1.8648692857074929,1.479994257532758,35.60977485267898,65.57230456185893,1.1454967690828024,0.7774267644584185,-0.2391286989057999,-0.6051781154234668,46.8854570454191,0.7182350158691406,0.402584233960944,-0.8337617397308357,-1.6734486669906499,0.005925187528978526,-1.2536052033607419,-0.41391827610092946,1.5790976364135734,12.213785156554275,-43.54594777766463,0.419843463629907,9,0.711458683013916,0.711458683013916,-0.6165988445281982,-0.7656664848327637,0.9350595474243164,0,0.059903310166955936,-1.2399957212989106,14.513768196105955,2.1111119799201177,15.042281150817873,-1.260865042162876,15.272658348083494,0.059903310166955936
5184,2000-09-19,13.958152770996096,14.310494422912598,13.76842975616455,14.242735862731935,905336.0,-0.0048309559771740895,1.5806445754551224,0.5675672591366866,36.50001389877542,61.25845428142905,1.1659068873293865,0.8638605494347225,-0.14126398090736814,-0.5218866386657286,46.618029451806386,0.5420646667480469,0.3928558126862143,-0.8852583885192846,-1.7825585465285254,0.012041769489956167,-1.333908467523905,-0.43660830951466423,1.5391007520751927,10.44779098010907,-43.64701590865947,0.44865007900462084,9,0.7588896751403791,0.7588896751403791,-0.44042754173278986,-0.5894951820373553,1.05702495574951,1,0.035922341506501754,1.8648692857074929,14.025911331176758,-1.2399957212989106,14.513768196105955,2.1111119799201177,15.042281150817873,0.035922341506501754
5185,2000-09-20,13.97170352935791,14.202081680297852,13.890395164489744,14.202081680297852,809867.0,0.0009708131573091805,1.7058687165985855,0.8095285968492696,37.18591383236312,57.231715703083495,1.0408720292627045,0.8568870835450237,-0.13791040246937847,-0.5192352258116628,46.336149738731514,0.31168651580810725,0.36294572551983606,-0.8479923248291019,-1.8121007356160206,0.11611608595781675,-1.3300465302225604,-0.36593811943564347,1.3872440923608398,13.392832458272297,-40.230533655712236,0.48205420539345917,9,0.7453389167785645,0.7453389167785645,-0.4539783000946045,-0.6030459403991699,1.0841293334960955,2,0.03200781030242683,1.5806445754551224,13.958152770996096,1.8648692857074929,14.025911331176758,-1.2399957212989106,14.513768196105955,0.03200781030242683
5186,2000-09-21,14.18852996826172,14.283390998840332,13.958152770996096,13.958152770996096,515160.0,0.015518969354610723,-1.8235279507219344,-0.9999958603959945,41.037730838480805,53.45813024069247,0.6953459323789914,0.6521505773202723,-0.3319063399292421,-0.719516081700462,45.952485450657775,0.3252382278442365,0.30418421562133346,-0.61761426925659,-1.6102344229708656,0.37500588445768557,-1.113924346113727,-0.12130419239945311,1.0431762242126936,37.34942823639751,-17.922809703711927,0.49631007685713746,9,0.48785734176635565,0.5285124778747541,-0.6504771709442156,-0.8063206672668457,0.6233739852905238,3,0.031518605767860475,1.7058687165985855,13.97170352935791,1.5806445754551224,13.958152770996096,1.8648692857074929,14.025911331176758,0.031518605767860475
5187,2000-09-22,14.025911331176758,14.310494422912598,13.890395164489744,14.14787483215332,375878.0,-0.011461274525882748,-1.1379323733395355,-0.5294078685918665,36.86636647105847,48.8157624405256,0.735625337671518,0.7991760998833328,-0.14787612868836675,-0.543509680777138,44.76089078144409,0.42009925842285334,0.194007793022962,-0.7443211555480964,-1.7965645462662767,0.3079222351700839,-1.2704428509071857,-0.21819946018900716,1.0887327463928678,33.928701583655254,-20.055786803236757,0.5261216953590899,9,0.6504759788513184,0.6911311149597168,-0.38283348083496094,-0.630150318145752,1.4771242141723615,4,0.0685990309258695,-1.8235279507219344,14.18852996826172,1.7058687165985855,13.97170352935791,1.5806445754551224,13.958152770996096,0.0685990309258695
5188,2000-09-25,13.98525619506836,14.039462089538574,13.741327285766602,14.039462089538574,335292.0,-0.0028985735863045203,10.000087967768609,0.4444435756286751,30.69307137653776,43.56597349293709,0.6241616787890614,0.8278424940812226,-0.08103473586912102,-0.4867543350759753,43.634825096561215,0.29813480377197266,0.07455552882343675,-0.75041971206665,-1.8594994192430647,0.35865999510976465,-1.3049595656548583,-0.1958798584784418,1.0216907367888606,42.85716679373005,-5.424313931082345,0.5545398535882077,9,0.6775798797607422,0.7182350158691406,-0.16939592361450195,-0.4810829162597656,2.4934940338134766,0,0.06007744907397439,-1.1379323733395355,14.025911331176758,-1.8235279507219344,14.18852996826172,1.7058687165985855,13.97170352935791,0.06007744907397439
5189,2000-09-26,14.120772361755373,14.256287574768065,13.998806953430176,14.012358665466307,419692.0,0.009689930938469482,-2.799971850809263,-2.0000351871075095,25.133700304337353,38.58082960359338,0.3086594549662127,0.6712413211924417,-0.1884684717732661,-0.601540337565849,42.02633472439322,0.27103137969970525,-0.0416150734331886,-0.5796694278717016,-1.7210436513627592,0.5617047956193559,-1.1503565396172295,-0.008982316126173728,0.7596126054927854,66.66672251870376,22.470884918672013,0.5706871117455287,9,0.39299631118774236,0.5827188491821271,-0.2371540069580096,-0.6165990829467791,2.4528398513793928,1,0.059500889563328,10.000087967768609,13.98525619506836,-1.1379323733395355,14.025911331176758,-1.8235279507219344,14.18852996826172,0.059500889563328
5190,2000-09-27,14.32404613494873,14.391803741455078,14.093668937683105,14.093668937683105,407240.0,0.014395372150032282,-1.5882318850178831,2.1249824067557364,28.20513560799847,35.32204066995701,-0.0484174137404505,0.4628825498521323,-0.3618109231047484,-0.7856667104234347,40.3285870149608,0.29813480377197266,-0.17806885813111606,-0.35810103416442907,-1.511846542786305,0.7956444744574469,-0.9349737884753662,0.21877172014650803,0.44243306415127215,89.58338831270507,49.43776096475211,0.5768727543109377,9,-0.006775856018066406,0.37944507598876953,-0.4336521625518799,-0.8198728561401367,2.0733957290649414,2,0.048249746285765394,-2.799971850809263,14.120772361755373,10.000087967768609,13.98525619506836,-1.1379323733395355,14.025911331176758,0.048249746285765394
5191,2000-09-28,14.32404613494873,14.432458877563475,14.053013801574707,14.283390998840332,501786.0,0.0,1.9473680311717827,0.17647204927805007,30.219793604436475,33.49461119851854,-0.179935391272398,0.45977266274049633,-0.31815623450198594,-0.7698410946038337,38.64976033296171,0.37944507598876775,-0.33083010621806963,-0.34116153717041087,-1.5059959116449821,0.8236728373041604,-0.9235787244076956,0.24125565006687388,0.3399178728179315,84.31373360710049,44.99037418454954,0.5824171872372855,9,-0.18972253799438477,0.37944507598876953,-0.4336521625518799,-0.8198728561401367,2.1682577133178675,3,0.05108799015383059,-1.5882318850178831,14.32404613494873,-2.799971850809263,14.120772361755373,10.000087967768609,13.98525619506836,0.05108799015383059
5192,2000-09-29,14.540871620178224,14.7034912109375,14.32404613494873,14.32404613494873,392481.0,0.015137167472566881,-2.500004398349739,5.3332864180155255,34.025967663985085,33.31863262199699,-0.4386395806703991,0.24257648509914276,-0.48965495102885903,-0.9687703382401853,36.61743375472514,0.37944507598876953,-0.4620815790354982,-0.11620507240295197,-1.2821839823594878,1.0497738375535839,-0.6991945273812199,0.46678438257531596,-0.7995443344116229,83.09855664871334,45.37462233737912,0.5829894549782677,9,-0.31846237182617365,0.16261959075927557,-0.619986295700075,-1.0366983413696307,1.4906759262084979,4,0.018639345732061274,1.9473680311717827,14.32404613494873,-1.5882318850178831,14.32404613494873,-2.799971850809263,14.120772361755373,0.018639345732061274
5193,2000-10-02,14.256287574768065,14.513768196105955,14.161426544189453,14.50021743774414,498096.0,-0.01957131957724223,1.6000063336347885,-1.1250054979371729,28.155331514097256,32.39144569036609,-0.13180025083761393,0.5106494608404528,-0.15862148716444224,-0.6653830184091714,34.3161042977325,0.3794450759887713,-0.5614994747758963,-0.3736858844757105,-1.550983308666968,0.803611539715547,-0.9623345965713384,0.21496282761991736,-0.49571701049804595,36.53843811534455,2.7247934441986317,0.5886487120956286,10,-0.03387832641601385,0.44720363616943537,-0.14567971229553045,-0.5827188491821271,1.9649839401245135,0,0.08745249869872507,-2.500004398349739,14.540871620178224,1.9473680311717827,14.32404613494873,-1.5882318850178831,14.32404613494873,0.08745249869872507
5194,2000-10-03,14.825454711914062,15.015177726745605,14.296942710876465,14.310494422912598,884582.0,0.03992393771246272,-1.6500021991748697,-2.1110998166385673,42.918442491368715,33.028393319144485,-0.6314012935974915,-0.07967988366139522,-0.6772627490509038,-1.2115971608378828,32.12418970765946,0.7588901519775408,-0.5848114314014268,0.20632257461547887,-0.9589199726382311,1.3715651218691889,-0.376298699011377,0.7889438482423348,-1.0460257347106943,80.28163290388957,44.58207391725939,0.5826212736268552,10,-0.447202205657959,-0.1219635009765625,-0.6843554973602295,-1.151885986328125,1.1789894104003906,1,0.11151735640453242,1.6000063336347885,14.256287574768065,-2.500004398349739,14.540871620178224,1.9473680311717827,14.32404613494873,0.11151735640453242
5195,2000-10-04,14.717041969299315,15.137142181396484,14.608630180358887,14.825454711914062,784040.0,-0.007312608262033615,-2.2500183265647222,-0.2105264132598766,44.642844800556915,33.428961537152944,-0.45387340574741053,-0.02483873646275292,-0.5307746830437221,-1.0858219573612473,29.266538383642036,0.5285120010375977,-0.5335168545382043,0.1311112880706773,-0.9792695905338675,1.241492166675222,-0.4240791512315951,0.6863017273729497,-0.8881830421142567,61.249957116127604,22.331225080508105,0.5551904393022721,10,-0.27780723571777166,-0.01355075836181463,-0.5318999290466291,-1.0434732437133771,0.9215097427368182,2,0.1261510463657285,-1.6500021991748697,14.825454711914062,1.6000063336347885,14.256287574768065,-2.500004398349739,14.540871620178224,0.1261510463657285
5196,2000-10-05,14.459562301635742,14.798352241516113,14.378252029418945,14.744146347045898,1152078.0,-0.0174953409931623,1.1379372266953984,2.625005497937131,49.0196166364532,34.77932266664125,-0.17199143592768706,0.16083923036150338,-0.23567908144131522,-0.8179266697402454,25.955089852870422,0.42010021209716797,-0.4831630660690216,-0.07554988861084055,-1.1044694115770195,0.9533696343553384,-0.5900096500939291,0.43890987287224803,-0.5522063791979992,30.555598996004345,-12.73725618796708,0.5144597614830895,10,-0.02032756805419922,0.2439289093017578,-0.24392914772033691,-0.7859935760498047,1.1383342742919922,3,0.1340206239962538,-2.2500183265647222,14.717041969299315,-1.6500021991748697,14.825454711914062,1.6000063336347885,14.256287574768065,0.1340206239962538
5197,2000-10-06,14.744146347045898,14.960970878601074,14.473114013671875,14.50021743774414,1601286.0,0.01968137343811316,-2.272716222354439,-0.8571418996809737,64.02116717330657,38.48244442183778,-0.3844037985567539,-0.17655645497411854,-0.48904974669719614,-1.0959604029783847,22.438776673474116,0.501408576965332,-0.4245087921772299,0.2368148803710941,-0.7335112134348591,1.2071409741770474,-0.24834816653188163,0.7219779272740698,-0.7630032490706302,59.72229824300761,11.981864046932863,0.48516304690297646,10,-0.17617177963256836,-0.04065513610839844,-0.5285131931304932,-1.070577621459961,0.7453374862670898,4,0.11856620655226724,1.1379372266953984,14.459562301635742,-2.2500183265647222,14.717041969299315,-1.6500021991748697,14.825454711914062,0.11856620655226724
5198,2000-10-09,14.960970878601074,15.096487045288086,14.852559089660645,14.960970878601074,1372070.0,0.01470580435459512,-1.2500131951652915,0.0,68.50000439834965,43.30092265450581,-0.5009481033974907,-0.4489518911462671,-0.6662553082794282,-1.3079366338191267,18.832617102890666,0.3523406982421875,-0.38293792636229007,0.4743056297302246,-0.4338910970891465,1.3825023565495957,0.02020726632053993,0.9284039931399093,-0.9104678356205334,79.03220497313887,25.47673694372321,0.45409836340968557,10,-0.3658928871154785,-0.2574796676635742,-0.7250106334686279,-1.2670750617980957,0.7588901519775391,0,0.07155796749239784,-2.272716222354439,14.744146347045898,1.1379372266953984,14.459562301635742,-2.2500183265647222,14.717041969299315,0.07155796749239784
5199,2000-10-10,14.920316696166992,15.164244651794435,14.879661560058596,14.960970878601074,736536.0,-0.0027173492124251686,-3.6666562409590924,-100.0,67.32676164778708,47.647769992260095,-0.37431459916544085,-0.4764870197635602,-0.5786477315481378,-1.260024760660933,15.081126919452553,0.28458309173583984,-0.30879406412221044,0.46143221855163574,-0.3479691661306781,1.2708336032339496,0.05673152621047883,0.8661329108927927,-0.8046153048814944,68.96561765551634,9.903131039453314,0.4047006923411565,10,-0.3116874694824219,-0.2168254852294922,-0.6640291213989258,-1.2264208793640137,1.0570249557495135,1,0.08719351239104722,-1.2500131951652915,14.960970878601074,-2.272716222354439,14.744146347045898,1.1379372266953984,14.459562301635742,0.08719351239104722
5200,2000-10-11,14.960970878601074,15.177797317504885,14.798352241516113,15.06938362121582,931163.0,0.002724753318709805,1.3333225818747856,2.6667057636820006,65.0793751268307,51.521056828081676,-0.35215231186536755,-0.5709628799857747,-0.5744030386990815,-1.2928948017995907,12.279935838053381,0.3794450759887713,-0.20530572521034252,0.5176707744598392,-0.23582993208309055,1.271171481002769,0.14092042118837433,0.8944211277313041,-0.7613860264748613,72.88128113131914,10.614855901470392,0.37675035327146467,10,-0.29135894775390625,-0.2574796676635742,-0.62337327003479,-1.219644069671629,0.6098232269287109,2,0.06974635885468339,-3.6666562409590924,14.920316696166992,-1.2500131951652915,14.960970878601074,-2.272716222354439,14.744146347045898,0.06974635885468339
5201,2000-10-12,14.771248817443848,14.947420120239258,14.608630180358887,14.933868408203125,904413.0,-0.012681132975707388,2.571416363810012,1.500004398349739,64.39790942435476,54.8957170236783,-0.10317320571108368,-0.42434328629622087,-0.3314496946146104,-1.100740396085392,10.685969362294562,0.3523406982421875,-0.09567654539019976,0.3415003299713142,-0.3755073236772706,1.058507983619899,-0.017003496852979083,0.7000041567956075,-0.4738427187797676,42.30762984596302,-22.570776296179773,0.3585038268242925,10,-0.10163688659667969,-0.06775760650634766,-0.20666193962097168,-0.8130965232849121,0.9892673492431641,3,0.05871561066441844,1.3333225818747856,14.960970878601074,-3.6666562409590924,14.920316696166992,-1.2500131951652915,14.960970878601074,0.05871561066441844
5202,2000-10-13,14.567975044250488,14.757697105407715,14.337597846984865,14.717041969299315,488872.0,-0.013761448047189262,2.6470559014438844,0.9166603135134392,60.591145471317866,58.499696352258375,0.11661255750452781,-0.22851640464411638,-0.08713106710875884,-0.8983554185550808,10.240559273028616,0.4336509704589826,-0.0062035077567053065,0.13551621437072825,-0.583236394198801,0.8542688229402575,-0.22386008991403727,0.4948925186554938,0.6098222732543963,27.419345685023732,-38.58213625602926,0.35937630428476475,10,0.16939496994018555,0.13551616668701172,0.05081796646118164,-0.5827198028564435,0.8130960464477539,4,0.07069764524917432,2.571416363810012,14.771248817443848,1.3333225818747856,14.960970878601074,-3.6666562409590924,14.920316696166992,0.07069764524917432
5203,2000-10-16,14.866109848022461,14.960970878601074,14.364701271057127,14.540871620178224,686266.0,0.020465081994332168,1.3157886939210217,-2.1818269058525614,62.79070452528716,60.707725467138204,-0.09601945457649208,-0.485363042972466,-0.3495216851443015,-1.1997656332535698,10.092049146176722,0.5962696075439471,0.08550693123152975,0.39164109230041433,-0.3252749481475732,1.1085571327484018,0.03318307207642057,0.7500991125244081,0.2948834800720235,62.90315806917698,-2.889662935695412,0.3584580202239937,10,-0.10841226577758611,-0.20327377319335938,-0.17955827713012695,-0.8198719024658203,0.6369256973266584,0,0.041932556106697216,2.6470559014438844,14.567975044250488,2.571416363810012,14.771248817443848,1.3333225818747856,14.960970878601074,0.041932556106697216
5204,2000-10-17,14.459562301635742,15.015177726745605,14.418907165527346,14.866109848022461,730080.0,-0.027347271784137872,-1.4444440100399671,-1.249999266941717,52.1739183647368,61.544511418713746,0.28292016083576677,-0.041450288908297495,0.08135601473997767,-0.7947795731871352,9.888971743976601,0.5962705612182599,0.14706835587826816,-0.03997693061828578,-0.7146964159428855,0.6347425547063139,-0.37733667328058473,0.2973828120440132,0.6849631168365491,14.516130862995,-46.27346921235066,0.33735974266229957,10,0.29813528060913264,0.20327377319335938,0.318462610244751,-0.3387904167175293,0.9350605010986328,1,0.0871602267518361,1.3157886939210217,14.866109848022461,2.6470559014438844,14.567975044250488,2.571416363810012,14.771248817443848,0.0871602267518361
5205,2000-10-18,14.418907165527346,14.459562301635742,14.283390998840332,14.446009635925293,313155.0,-0.002811643621038029,5.499850460055242,0.06666494642219992,51.50214488572442,61.82034789085499,0.3093711556699734,0.03628647072642721,0.1424386734503429,-0.7498795275894032,9.543085578232027,0.17617130279541016,0.25779799365934686,-0.10299224853515376,-0.7321624237805295,0.526177926710222,-0.41757733615784076,0.21159283908753324,0.7094797015151979,18.51853299866836,-37.672169029087556,0.31458508762268766,10,0.3116869926452619,0.24392890930175604,0.4234879016876203,-0.29813528060913264,1.0841283798217738,2,0.10808270477772819,-1.4444440100399671,14.459562301635742,1.3157886939210217,14.866109848022461,2.6470559014438844,14.567975044250488,0.10808270477772819
5206,2000-10-19,14.635732650756836,14.825454711914062,14.202081680297852,14.364701271057127,969442.0,0.015037581055232563,-1.0909066191112142,-10.000246314086368,51.502144885724356,60.42934541445696,0.13428493688003584,-0.1531710517806637,-0.05058173855153392,-0.9531501132319669,9.725174494754791,0.6233730316162109,0.28691558463475886,0.09147310256958008,-0.5193305227183487,0.7022767278575088,-0.2139287100743843,0.39687491521354445,0.4588543815576198,53.33330205619797,0.5236971244120454,0.30540181264396415,10,0.05420684814453125,-0.1219639778137207,0.27442049980163574,-0.514960765838623,0.7317876815795898,3,0.06388894065543038,5.499850460055242,14.418907165527346,-1.4444440100399671,14.459562301635742,1.3157886939210217,14.866109848022461,0.06388894065543038
5207,2000-10-20,14.988075256347654,15.08293628692627,14.581525802612305,14.581525802612305,707020.0,0.02407413513204615,-1.4666641645046423,1.5000087967149385,61.3445678808285,59.634296912510166,-0.20094955605840426,-0.4529582382005888,-0.37584484708230015,-1.2897513521552906,9.926979055234767,0.5014104843139648,0.32636990903812446,0.39570751190185405,-0.19441015949403528,0.9858251832977434,0.1006486762039085,0.6907663475997996,-0.7859935760498029,89.23079588109239,32.94349778512737,0.2950588356979447,10,-0.2981357574462873,-0.5285129547119123,-0.03726744651794256,-0.8673033714294416,0.6233730316162127,4,0.05153703174877089,-1.0909066191112142,14.635732650756836,5.499850460055242,14.418907165527346,-1.4444440100399671,14.459562301635742,0.05153703174877089
5208,2000-10-23,14.825454711914062,14.988075256347654,14.649284362792967,14.988075256347654,744838.0,-0.010849995189657236,3.166643209007832,-0.40000187662151565,50.0,57.70910117386717,-0.0665745570580043,-0.23627885235050172,-0.20036395816685904,-1.11585372909434,9.767432898105755,0.3387908935546875,0.36750243864580767,0.19107704162597727,-0.33299266799503613,0.7151467512469907,-0.07095781318452943,0.453111896436484,-0.6233730316162109,70.7691175053565,16.79333461132805,0.26203485481050637,10,-0.1355152130126953,-0.3658924102783203,0.07792234420776367,-0.7046828269958496,0.5420656204223633,0,0.037477189710591,-1.4666641645046423,14.988075256347654,-1.0909066191112142,14.635732650756836,5.499850460055242,14.418907165527346,0.037477189710591
5209,2000-10-24,14.960970878601074,14.960970878601074,14.7034912109375,14.825454711914062,623081.0,0.009140776409246154,2.7999845178361564,-0.833327468918611,54.28571811556957,56.50980595039371,-0.21871800764885307,-0.32213823269684383,-0.31790335630009103,-1.2387575457231783,10.285034827621622,0.2574796676635742,0.3446157716411804,0.2845832824707024,-0.19929557817487797,0.7684621431162828,0.04264385214791133,0.5265227127934935,-0.7412721061706549,86.15374121819795,31.730844384165067,0.24193943032279028,10,-0.31846189498901367,-0.501408576965332,-0.2236008644104004,-0.8130960464477539,-0.2439289093017596,1,0.036231917777700406,3.166643209007832,14.825454711914062,-1.4666641645046423,14.988075256347654,-1.0909066191112142,14.635732650756836,0.036231917777700406
5210,2000-10-25,15.015177726745605,15.123591423034668,14.798352241516113,15.123591423034668,956529.0,0.0036232172754284697,4.999964813511611,-0.8000056298777612,60.512817551671375,56.07812907565111,-0.2955022015803319,-0.3393089711824402,-0.3544435426244892,-1.2736337524013788,11.34923228939333,0.3252391815185547,0.287588934820203,0.3042335510253906,-0.1723574519219362,0.7808245539727174,0.06593804955172722,0.542529052499054,-0.7782142040252698,88.23520889024117,29.521221615047182,0.23829550147366313,10,-0.3523411750793457,-0.5556154251098633,-0.29813528060913086,-0.8673028945922852,-0.230377197265625,2,0.02527076821161356,2.7999845178361564,14.960970878601074,3.166643209007832,14.825454711914062,-1.4666641645046423,14.988075256347654,0.02527076821161356
5211,2000-10-26,15.055832862854006,15.381071090698242,14.960970878601074,15.06938362121582,1543175.0,0.002707602723608371,-3.133324575766248,0.1249912033778865,56.497169750181854,55.623242884413784,-0.3258057913265606,-0.3397485895837189,-0.3796534748023692,-1.297771293488152,12.530172613449281,0.42010021209716797,0.23523333376212108,0.3082993507385279,-0.15541396728463752,0.7720126687616933,0.07644269172694429,0.5401560097501115,-0.7834042241210959,59.32210061260733,0.7052686248115947,0.23185665901158295,10,-0.2642564773559588,-0.4946336746215838,-0.3387904167175311,-0.9079580307006854,0.13551616668700994,3,0.029702952109574632,4.999964813511611,15.015177726745605,2.7999845178361564,14.960970878601074,3.166643209007832,14.825454711914062,0.029702952109574632
5212,2000-10-27,14.811903953552244,15.06938362121582,14.744146347045898,15.06938362121582,958374.0,-0.016201621758407447,1.5263142299444048,19.001126046874322,46.92738945655118,53.8606523212209,-0.048764930140547946,-0.0784981549776802,-0.13065915109331705,-1.0331660246297751,13.3743289743011,0.3252372741699219,0.18192147583786422,0.050818824768064985,-0.40320509903869883,0.5048427485748288,-0.1761931371353178,0.2778307866714478,-0.47295676770141526,22.22226566267096,-32.41541353601734,0.22701196190338205,10,-0.020327568054197442,-0.25070476531982244,-0.11518907546996893,-0.664029121398924,0.6098222732543963,4,0.037511475940331884,-3.133324575766248,15.055832862854006,4.999964813511611,15.015177726745605,2.7999845178361564,14.960970878601074,0.037511475940331884
5213,2000-10-30,15.50303554534912,15.584344863891602,14.771248817443848,14.771248817443848,1371609.0,0.046660550457534145,-1.2222213534132464,-2.842114620333545,59.47136154164514,54.671479340877376,-0.7152650905814166,-0.7077227544605318,-0.8015998475010573,-1.7048019592497834,15.038129770054068,0.8130960464477539,0.1598379878817422,0.6796130180358873,0.17759498290377174,1.1816310531680028,0.4286040004698286,0.9306220356019459,-1.1015609252074459,90.76925908522979,36.3765415728798,0.2510090175660582,10,-0.6098222732543928,-0.8401994705200178,-0.8063206672668439,-1.355160713195799,0.17617034912109553,0,0.006993000970527463,1.5263142299444048,14.811903953552244,-3.133324575766248,15.055832862854006,4.999964813511611,15.015177726745605,0.006993000970527463
5214,2000-10-31,16.478750228881836,16.668474197387695,15.774067878723145,15.82827377319336,4368486.0,0.06293700873474606,-1.3571489609828187,0.8888880200799152,68.9189128145679,56.60667577741554,-1.5359594407105153,-1.637164218134675,-1.7431850888782296,-2.6618571311229786,16.037915381097292,1.165438652038576,0.19040420654610202,1.5726629257202145,0.6781720234599931,2.467153827980436,1.1254174745901029,2.019908376850326,-1.9826459892401687,90.14076689311746,36.51340487531399,0.4472454511301109,10,-1.0434722900390625,-1.1451096534729004,-1.7955865859985352,-2.3308753967285156,-1.1247825622558612,1,-0.06743411248492559,-1.2222213534132464,15.50303554534912,1.5263142299444048,14.811903953552244,-3.133324575766248,15.055832862854006,-0.06743411248492559
5215,2000-11-01,16.573612213134766,16.73623275756836,16.072202682495114,16.451648712158207,2228518.0,0.0057566249221174814,1.9696925754060484,0.18749871714798727,73.01037169144067,58.99647875582846,-1.4449900156345823,-1.671503935229687,-1.8073541380585088,-2.7377513000335583,16.856261657620326,0.6640300750732457,0.19658867830004922,1.5746963977813717,0.4163763882588647,2.7330164073038787,0.9955363930201173,2.153856402542626,-1.8602709777184963,91.83667216569468,35.258202041675744,0.5791600047612535,11,-0.9147329330444336,-1.1789889335632324,-1.964982271194458,-2.4257373809814453,-1.5042285919189453,2,-0.11201965027057281,-1.3571489609828187,16.478750228881836,-1.2222213534132464,15.50303554534912,1.5263142299444048,14.811903953552244,-0.11201965027057281
5216,2000-11-02,16.397441864013672,16.69557762145996,16.329683303833008,16.614267349243164,1586989.0,-0.010629568669494827,-1.0769234933334777,-1.7777899411986005,73.51915863685282,60.34921106205339,-1.1092953153420595,-1.4152702655549074,-1.6023420566492472,-2.541930332365105,18.38056602315183,0.3658943176269531,0.27416531946961875,1.3016320705413822,0.016059992495460307,2.587204148587304,0.6588460315184221,1.9444181095643422,-1.4413536459391523,82.99316275814394,21.78746116207308,0.6427860390229609,11,-0.7046833038330078,-1.0028185844421387,-1.8870611190795898,-2.2495670318603516,-1.3958158493041992,3,-0.09834712926001243,1.9696925754060484,16.573612213134766,-1.3571489609828187,16.478750228881836,-1.2222213534132464,15.50303554534912,-0.09834712926001243
5217,2000-11-03,16.492303848266598,16.64137077331543,16.248374938964847,16.397441864013672,1548248.0,0.005785169725840866,-1.000000000000018,-0.4375038485560054,72.05882809516562,62.800191961516234,-1.0821420663675418,-1.4466184378516331,-1.6758397480301586,-2.6183380078856366,19.542523892992623,0.3929958343505824,0.3709252617395471,1.3090861797332725,-0.10691483724253104,2.725087196709074,0.6010856712453716,2.0170866882211733,-1.322598285452818,87.58621359081923,25.496607353412273,0.7080005084879009,11,-0.7724418640136683,-1.0434741973876918,-2.073396444320675,-2.3444290161132777,-1.36871242523193,4,-0.07888254004381068,-1.0769234933334777,16.397441864013672,1.9696925754060484,16.573612213134766,-1.3571489609828187,16.478750228881836,-0.07888254004381068
5218,2000-11-06,16.031547546386722,16.451648712158207,15.936687469482422,16.438095092773438,1443095.0,-0.02793765541303095,1.3749824067557832,-4.285674072584822,71.01445358335975,64.65894034682626,-0.4831143390788384,-0.9502654653387701,-1.196448301206912,-2.1366425607239705,20.163254627085525,0.5556163787841761,0.4513895617281207,0.7948010444641156,-0.6660561592860539,2.255658248214285,0.06437244258903085,1.5252296463392003,-0.6738587202023929,26.760451698528374,-39.638882292574706,0.7304286018750845,11,-0.2913579940795934,-0.582717895507816,-1.568597316741947,-1.883672714233402,-1.0163698196411168,0,-0.03803883048817247,-1.000000000000018,16.492303848266598,-1.0769234933334777,16.397441864013672,1.9696925754060484,16.573612213134766,-0.03803883048817247
5219,2000-11-07,16.221271514892578,16.478750228881836,15.882479667663574,15.882479667663574,1545481.0,0.01183441386159978,-2.5199817592730733,-0.8333388068384482,73.17070778501733,66.06537259497581,-0.5311168409478739,-1.0935971595797902,-1.3697539071275653,-2.3042197763163976,20.622587034698338,0.5962705612182617,0.47858945713252155,0.9194772720336921,-0.5968569789587868,2.435811523026169,0.16131014653745268,1.6776443975299316,-0.6981574169421645,39.68264961322572,-31.419453143160297,0.7581671254962387,11,-0.4810819625854492,-0.7521142959594727,-1.7583212852478027,-2.073396682739258,-1.5177803039550781,1,-0.033416962407953,1.3749824067557832,16.031547546386722,-1.000000000000018,16.492303848266598,-1.0769234933334777,16.397441864013672,-0.033416962407953
5220,2000-11-08,16.004444122314453,16.234821319580078,15.841826438903807,16.234821319580078,1997918.0,-0.01336685551308714,2.4117515564975647,-0.6799962842963668,67.59577524259208,67.29855098302139,-0.17791429921153323,-0.8375275990152389,-1.1343204346508173,-2.0594656548870702,21.319147492092448,0.3929948806762713,0.5659576902075951,0.6504762172698975,-0.8881249848093766,2.1890774193491715,-0.11882438376974136,1.4197768183095345,-0.33575578520988536,19.04743287426725,-52.05913151784758,0.769300601039637,11,-0.2642545700073242,-0.5352869033813477,-1.4635722637176514,-1.8565692901611328,-1.6261920928955078,2,-0.04064348944063234,-2.5199817592730733,16.221271514892578,1.3749824067557832,16.031547546386722,-1.000000000000018,16.492303848266598,-0.04064348944063234
5221,2000-11-09,15.638551712036133,16.017997741699222,15.408173561096193,16.017997741699222,1268300.0,-0.022861925567797092,2.2142867914285076,1.647064180686199,58.333312970652855,68.56587581792157,0.31215597610024304,-0.4251238202351484,-0.7528163018850229,-1.6668414980019932,22.218097671735592,0.6098241806030291,0.627820446748121,0.24121866226196254,-1.2769839157914546,1.7594212403153797,-0.5178826267647452,1.000319951288672,1.0976810455322266,18.68137137006301,-48.06167365348028,0.7591012890267087,11,0.1151890754699707,-0.16939449310302734,-1.0671887397766113,-1.4567975997924805,-0.9892673492431658,3,-0.036395191914239455,2.4117515564975647,16.004444122314453,-2.5199817592730733,16.221271514892578,1.3749824067557832,16.031547546386722,-0.036395191914239455
5222,2000-11-10,15.597896575927734,15.82827377319336,15.42172622680664,15.665655136108398,1057993.0,-0.0025996739888073384,1.0689661866697728,0.1785723261904386,60.21504508440274,68.64850732267242,0.5319716480187076,-0.3197469488039708,-0.6980106166943827,-1.6028817217181999,23.90668780532392,0.40654754638671875,0.6723992426004575,0.14906744956970286,-1.3197533937682806,1.617888292907688,-0.5853429720992906,0.8834778712386946,1.11177499771118,17.721571984560445,-46.50821292592711,0.7344104216689925,11,0.474306583404541,-0.1287393569946289,-1.026533603668213,-1.3551602363586426,-0.8808546066284197,4,-0.038227626290232464,2.2142867914285076,15.638551712036133,2.4117515564975647,16.004444122314453,-2.5199817592730733,16.221271514892578,-0.038227626290232464
5223,2000-11-13,15.489483833312988,15.82827377319336,15.42172622680664,15.597896575927734,804794.0,-0.006950471949022874,-2.3333411526446866,1.5999859254046447,57.03970688064259,67.32859555223627,0.713267635581925,-0.1710055992111741,-0.5794734592895097,-1.4693943688673432,25.186760493471215,0.40654754638671875,0.7333686132943047,0.009486007690430398,-1.4334989083952543,1.452470923776115,-0.712006450352412,0.7309784657332727,1.19415778007507,7.594997599282214,-51.63658903746289,0.721492458042842,11,0.5827193260192871,-0.020326614379882812,-0.8537509441375732,-1.2467474937438965,-1.0570249557495135,0,-0.02362198858372555,1.0689661866697728,15.597896575927734,2.2142867914285076,15.638551712036133,2.4117515564975647,16.004444122314453,-0.02362198858372555
5224,2000-11-14,15.719861030578613,15.82827377319336,15.50303554534912,15.50303554534912,604172.0,0.014873135847829566,-1.9999999999999671,-2.0000000000000164,58.96550535905995,65.7680548486384,0.4066890350212553,-0.31845036564578777,-0.8047042560360147,-1.6707225571212305,26.40641138597762,0.3387899398803711,0.8565517652695149,0.17684826850891078,-1.186375775896206,1.5400723129140257,-0.5047637536936485,0.8584602907114682,0.9382712217636069,37.70499179167571,-17.120143084546335,0.6816120222025576,11,0.3320145606994629,-0.2507038116455078,-1.0705764293670654,-1.4771246910095215,-1.1925411224365234,1,-0.044827578466644424,-2.3333411526446866,15.489483833312988,1.0689661866697728,15.597896575927734,2.2142867914285076,15.638551712036133,-0.044827578466644424
5225,2000-11-15,15.977341651916506,16.08575439453125,15.74696445465088,15.74696445465088,1453241.0,0.016379319183358998,-1.941175983573968,1.0625005497937088,61.11109577920213,64.38938119778834,0.062282262755248397,-0.47768162754535304,-1.0648623052597834,-1.8945490827535227,28.239262946624144,0.3658933639526367,0.8979249213909117,0.3564071655273455,-0.9110724153209073,1.6238867463755984,-0.2773326248967809,0.990146955951472,0.6557914266007945,84.00002814938902,28.515046423177594,0.6337397904241269,11,0.047430515289304864,-0.5081844329834002,-1.3212814331054705,-1.7346053123474139,-1.5313320159912127,2,-0.0797285599025922,-1.9999999999999671,15.719861030578613,-2.3333411526446866,15.489483833312988,1.0689661866697728,15.597896575927734,-0.0797285599025922
5226,2000-11-16,15.570794105529785,15.936687469482422,15.530138969421387,15.909584045410154,769282.0,-0.0254452558656999,1.068966019311456,-1.470587991786984,58.8050274102473,62.91673667724186,0.37910535242242815,0.0026458394135495666,-0.6688296299498049,-1.4619957233411078,29.100722882074653,0.44720268249511896,0.7974107444914349,-0.09689345359802282,-1.2773546232502042,1.0835677160541586,-0.6871240384241126,0.493337131228067,1.037839782639093,22.44902941903017,-35.704973178749356,0.5902305848260906,11,0.3726677894592285,-0.10163688659667969,-0.8842425346374512,-1.3280577659606934,-0.8537521362304705,3,-0.0765883915764658,-1.941175983573968,15.977341651916506,-1.9999999999999671,15.719861030578613,-2.3333411526446866,15.489483833312988,-0.0765883915764658
5227,2000-11-17,15.760516166687012,16.153512954711914,15.584344863891602,15.611448287963867,2432830.0,0.012184482041917688,-4.5999887402708906,-0.44000090078171195,53.380781581284396,60.95743978812238,0.08343713178132361,-0.13306189745542696,-0.8613993725613902,-1.6229923496464895,29.626736541622112,0.5827188491821289,0.668044876323993,0.05420656204223562,-1.0823609150396898,1.190774039124161,-0.5140771764987271,0.6224903005831983,0.8241085149404128,46.29626733599711,-7.412718572635022,0.568283738540963,11,0.18294572830200195,-0.29135894775390625,-1.0739645957946777,-1.51777982711792,-0.7588901519775391,4,-0.07050732299255869,1.068966019311456,15.570794105529785,-1.941175983573968,15.977341651916506,-1.9999999999999671,15.719861030578613,-0.07050732299255869
5228,2000-11-20,15.381071090698242,15.638551712036133,15.286210060119627,15.584344863891602,815402.0,-0.024075675693338128,1.2608650421628615,-1.3636322924463722,32.911429239954956,56.48418661644878,0.40332234698413316,0.30582250634942376,-0.49167271061307716,-1.2139778168955306,29.903389816935764,0.4743061065673846,0.5313042100417409,-0.35301933288574183,-1.4242135521618025,0.7181748863903188,-0.888616442523773,0.18257777675228937,1.180024568518558,10.937474228448018,-36.58665660519325,0.5355971096380303,11,0.37944459915161133,0.08808612823486328,-0.6606404781341553,-1.1383347511291504,0.1355161666870135,0,-0.04317183878049313,-4.5999887402708906,15.760516166687012,1.068966019311456,15.570794105529785,-1.941175983573968,15.977341651916506,-0.04317183878049313
5229,2000-11-21,15.50303554534912,15.611448287963867,15.367520332336426,15.42172622680664,1438483.0,0.007929516347183085,-1.5714371886577159,-0.39999906168482996,33.47282392179173,52.69274758080429,0.18859463459039283,0.2387934490557697,-0.6254152762610996,-1.3029291255391868,30.194993779014467,0.2439279556274414,0.3925778665955715,-0.25815811157226776,-1.2729333611484943,0.7566171380039588,-0.7655457363603819,0.2492295132158464,1.0070646899037943,24.999972510344307,-16.22001673699063,0.5073876247881137,11,0.21682596206665217,-0.03387832641601385,-0.792768716812132,-1.2467474937438947,0.040654182434085584,1,-0.06905593840986934,1.2608650421628615,15.381071090698242,-4.5999887402708906,15.760516166687012,1.068966019311456,15.570794105529785,-0.06905593840986934
5230,2000-11-22,15.394622802734375,15.611448287963867,15.353967666625975,15.611448287963867,650753.0,-0.006993000970527241,1.3750032987623209,-2.666674485978078,34.18804986770387,50.00994056936551,0.22507645763027107,0.3974692657181542,-0.5237301254570923,-1.1715897066160608,30.149750477994075,0.2574806213378924,0.2801041002872573,-0.3855431079864502,-1.3547573669289683,0.5836711509560679,-0.870150237457711,0.09906402148480886,1.066521825513206,12.499986255172358,-22.46786142918203,0.4846071294712592,11,0.3252387046813965,0.07453441619873047,-0.6843559741973877,-0.955388069152832,-0.4336519241333008,2,-0.056338041256732585,-1.5714371886577159,15.50303554534912,1.2608650421628615,15.381071090698242,-4.5999887402708906,15.760516166687012,-0.056338041256732585
5231,2000-11-24,15.50303554534912,15.611448287963867,15.367520332336426,15.367520332336426,550212.0,0.0070422474135247715,-2.6000084448760714,-0.6249967012376875,34.46808294006544,47.149166997772475,0.10663277047886943,0.3418020121936305,-0.6303225208023502,-1.2474491989424639,29.60710674349656,0.2439279556274414,0.13319845977582645,-0.29949049949646245,-1.2176328679970734,0.6186518690041485,-0.7585616837467679,0.15958068475384302,0.9111117001733451,24.999972510344307,-3.175190224596804,0.45907118425030563,11,0.21682596206665217,-0.03387832641601385,-0.8063204288482648,-0.935060501098631,-0.054206848144529474,4,-0.06818186711446539,1.3750032987623209,15.394622802734375,-1.5714371886577159,15.50303554534912,1.2608650421628615,15.381071090698242,-0.06818186711446539
5232,2000-11-27,15.367520332336426,15.584344863891602,15.367520332336426,15.584344863891602,866595.0,-0.008741205076663094,1.0,-1.6000014074793663,38.38865325434147,45.07682770596125,0.23024524154827475,0.5492365158613683,-0.47748596858406245,-1.0814611142516704,29.740192248483254,0.21682453155517578,0.017201197186746953,-0.4627865314483639,-1.2831385811786369,0.3575655182819091,-0.8729625563134995,-0.052610506583226524,1.0015094257699246,23.077110462111,-5.059016124750666,0.4101760248651366,11,0.3523411750793457,0.29135894775390625,-0.7656662464141846,-0.6640291213989258,0.42009830474853516,0,-0.042328127698544216,-2.6000084448760714,15.50303554534912,1.3750032987623209,15.394622802734375,-1.5714371886577159,15.50303554534912,-0.042328127698544216
5233,2000-11-28,15.611448287963867,15.909584045410154,15.475932121276855,15.50303554534912,1130401.0,0.015872954800272288,-4.333329423700563,-0.5000021991845506,39.53486012351706,42.91786712423426,0.006076329510033673,0.3308076943256193,-0.6851735012388112,-1.2940539160056233,29.224645255807342,0.5420637130737287,-0.025989694424744414,-0.22427921295166087,-1.036922457045094,0.5883640311417722,-0.6306008349983756,0.18204240909505565,0.7142686822230147,46.34143829620736,18.853492445597468,0.40632162204671635,11,0.1084132194519043,0.08131027221679688,-1.0366973876953125,-0.9079570770263672,0.2439289093017578,1,-0.03906250477251083,1.0,15.367520332336426,-2.6000084448760714,15.50303554534912,1.3750032987623209,15.394622802734375,-0.03906250477251083
5234,2000-11-29,15.367520332336426,15.733412742614744,15.340415954589846,15.50303554534912,979128.0,-0.01562494082086574,-3.142826983009993,-1.2499934024753543,39.17051856939797,40.480025212033794,0.21765778504172317,0.5135463667572111,-0.4049079926628032,-1.0216221573805608,27.210749429384247,0.3929967880248988,-0.08195609528453929,-0.4126456737518307,-1.1914228637226643,0.36613151621900286,-0.8020342687372484,-0.023257078766414807,0.9166163614477654,4.762104233130197,-22.81062439918579,0.3893885949854167,11,0.3523411750793457,0.3523416519165039,-0.7927694320678711,-0.6640291213989258,0.6640272140502965,2,0.009700128701646271,-4.333329423700563,15.611448287963867,1.0,15.367520332336426,-2.6000084448760714,15.50303554534912,0.009700128701646271
5235,2000-11-30,14.717041969299315,15.536914825439453,14.68993854522705,15.340415954589846,1713819.0,-0.042328127698544216,-1.50000070373472,4.600029557066336,35.71426670581563,37.914385133763616,0.7493660688589365,1.0728069572634862,0.2746616612585928,-0.3530572845950761,24.7152924931363,0.8469762802124023,-0.13353856563637478,-0.9702955245971694,-1.7922545786160011,-0.14833647057833943,-1.3812750516065844,-0.5593159975877544,1.5271776591382942,2.2222378607714166,-25.381524974472796,0.41097952700941526,11,0.7046837806701678,0.9960436820983904,-0.16600632667541326,-0.01355075836181463,1.0841293334960955,3,0.056169423190362,-3.142826983009993,15.367520332336426,-4.333329423700563,15.611448287963867,1.0,15.367520332336426,0.056169423190362
5236,2000-12-01,14.78480052947998,14.893213272094727,14.635732650756836,14.771248817443848,1840649.0,0.004604088261894956,1.2352960657040668,-0.021739296723806777,37.49999633470963,36.14985343969975,0.624010718809318,0.9254890960580369,0.23039151812039194,-0.4006370595305455,22.126606498493963,0.2574806213378906,-0.21660787050773145,-0.8219048976898193,-1.6666376069296085,0.022827811549968047,-1.2442712523097121,-0.39953854306992476,1.366162233964996,11.702140402626297,-16.44313601571988,0.4223663546198939,12,0.4878578186035156,0.9011821746826172,-0.2236011028289795,-0.08130931854248047,1.5584344863891602,4,0.011915639224879593,-1.50000070373472,14.717041969299315,-3.142826983009993,15.367520332336426,-4.333329423700563,15.611448287963867,0.011915639224879593
5237,2000-12-04,15.191349029541016,15.435277938842773,14.798352241516113,14.825454711914062,1457392.0,0.027497733178773798,-2.032262897667682,26.999859254046445,45.8015320485771,37.58208708510221,0.14330545598068767,0.4389860708246882,-0.14221766873893849,-0.7844378556383909,19.708211806204424,0.650477409362793,-0.33020194379786894,-0.3503086566925049,-1.10327970029131,0.4026623869063002,-0.7267941784919074,0.02617686510689765,0.8383953248889107,43.617048355580906,12.34055844566636,0.3764855217994027,12,0.08130931854248047,0.49463367462158203,-0.5149612426757812,-0.4878578186035156,0.6098222732543945,0,0.01694909827711033,1.2352960657040668,14.78480052947998,-1.50000070373472,14.717041969299315,-3.142826983009993,15.367520332336426,0.01694909827711033
5238,2000-12-05,15.42172622680664,15.50303554534912,15.06938362121582,15.191349029541016,1075980.0,0.015165025621992845,1.2069034133651824,0.6296276989480488,45.8015320485771,38.95194354363392,-0.09018193440767064,0.16925806029994028,-0.3339681574561375,-0.9881165886148242,18.114391707752407,0.433651924133299,-0.4041755375749041,-0.08944039344787669,-0.8074615032614965,0.6285807163657431,-0.4484509483546866,0.2695701614589332,0.49649719132943915,71.60497688533731,39.44213013805221,0.3590105549068101,12,-0.14906787872314453,0.26425647735595703,-0.7453384399414062,-0.7182350158691406,0.650476455688473,1,0.02372577524053776,-2.032262897667682,15.191349029541016,1.2352960657040668,14.78480052947998,-1.50000070373472,14.717041969299315,0.02372577524053776
5239,2000-12-06,15.679205894470215,15.855377197265625,15.232003211975098,15.557242393493652,1757172.0,0.016695904458219113,1.628572462631649,0.5294078685918665,45.80151749078963,40.24232883508789,-0.3576550843506716,-0.13798877160117584,-0.5534015407721764,-1.2172377033008441,16.816774301879825,0.6233739852905273,-0.45930378865194044,0.19514255523681712,-0.44692310325240925,0.8372082137260453,-0.12589027400779607,0.5161753844814303,-1.043473243713379,85.55552080319653,57.473267416996265,0.32103282924461396,12,-0.40654754638671875,0.0067768096923828125,-0.9011812210083008,-0.9757146835327148,0.4201002120971715,2,0.011235983759709578,1.2069034133651824,15.42172622680664,-2.032262897667682,15.191349029541016,1.2352960657040668,14.78480052947998,0.011235983759709578
5240,2000-12-07,15.353967666625975,15.855377197265625,15.299760818481445,15.665655136108398,1268761.0,-0.02074328445160256,-1.6451551390667138,-2.555579882397112,46.87498711421327,41.620873743326534,-0.04334885212140627,0.14336936879665707,-0.19966501710072926,-0.8657852055530189,15.56598308755503,0.5556163787841797,-0.41125912932505315,-0.09757184982299982,-0.6928430777455663,0.49769937809956843,-0.39520746378428306,0.20006376413828342,-0.6938421249389624,58.88888020079899,28.850907215320674,0.29763561396128385,12,-0.08130931854247869,0.33201503753662287,0.030491590499879706,-0.14906692504882635,0.6098222732543981,3,0.04413060483601017,1.628572462631649,15.679205894470215,1.2069034133651824,15.42172622680664,-2.032262897667682,15.191349029541016,0.04413060483601017
5241,2000-12-08,15.06938362121582,15.530138969421387,15.015177726745605,15.353967666625975,804333.0,-0.01853488632965783,-1.6206956800279553,0.913042946136795,40.30416897788958,41.83370882372077,0.1936131969568642,0.4038310788760331,0.11069800579005395,-0.5498841949987181,15.158991421289574,0.5149612426757812,-0.38033676343164835,-0.35369749069213796,-0.965515173622844,0.2581201922385681,-0.659606332157491,-0.04778864922678494,-0.3853530464172348,25.64096317929646,-2.2437635491808017,0.3059088414653531,12,0.20327472686767578,0.5962715148925781,0.4573676586151123,0.16939640045166016,0.650477409362793,4,0.04856122187700662,-1.6451551390667138,15.353967666625975,1.628572462631649,15.679205894470215,1.2069034133651824,15.42172622680664,0.04856122187700662
5242,2000-12-11,15.001626014709473,15.150693893432615,14.825454711914062,15.150693893432615,696873.0,-0.004496375446368828,3.3636386900307245,0.5238096833865014,44.16666104655476,42.348353370724965,0.22798561959082697,0.44757454367300653,0.19698874425583313,-0.45175122331521145,14.575089230089668,0.3252391815185529,-0.3474459911315382,-0.39164156913757253,-1.0253127755683238,0.24202963729317872,-0.7084771723529482,-0.0748059659221969,-0.29416850746154566,17.105297272471372,-12.389301216672084,0.31683560321537596,12,0.2439289093017578,0.6369256973266602,0.542064905166626,0.2371540069580078,0.6369256973266602,0,0.08943090567943668,-1.6206956800279553,15.06938362121582,-1.6451551390667138,15.353967666625975,1.628572462631649,15.679205894470215,0.08943090567943668
5243,2000-12-12,15.123591423034668,15.177797317504885,14.960970878601074,15.028729438781738,927012.0,0.008130145905890895,1.1333439675718082,-0.6363677075536354,44.16667741818197,42.90348213170096,0.033011681213547917,0.31283091168778654,0.10453022762603581,-0.5405926244724668,13.97996020217493,0.21682643890381037,-0.32109051082726303,-0.25138154029846227,-0.8944146477519972,0.39165156715507443,-0.5728980940252306,0.07013501342830608,-0.3931755219863877,28.94749025882632,-1.0695619126265186,0.3215165537267681,12,0.1219635009765625,0.43365001678466797,0.46075439453125,0.1151885986328125,0.06775760650634766,1,0.04480284218262631,3.3636386900307245,15.001626014709473,-1.6206956800279553,15.06938362121582,-1.6451551390667138,15.353967666625975,0.04480284218262631
5244,2000-12-13,15.015177726745605,15.164244651794435,14.90676498413086,15.123591423034668,678886.0,-0.00716851528559137,1.7143101298909882,-1.1428571428571428,44.16666446749373,43.842637438554085,0.09631845114708959,0.3855099296446056,0.22345064191498487,-0.4010801022922763,13.306760216439251,0.257479667663576,-0.3082679391183163,-0.3245610713958733,-0.9652450640317216,0.316122921239975,-0.6449030677137984,-0.0042190750779482755,-0.2622625997729777,18.421096493177476,-13.241197698038697,0.32034199631792454,12,0.230377197265625,0.5420637130737305,0.5793318748474121,0.223602294921875,0.3116874694824219,2,0.07039709918762371,1.1333439675718082,15.123591423034668,3.3636386900307245,15.001626014709473,-1.6206956800279553,15.06938362121582,0.07039709918762371
5245,2000-12-14,14.7034912109375,15.232003211975098,14.608630180358887,15.028729438781738,1148388.0,-0.02075809700559972,-1.4210528265197462,2.9999736101337087,38.43137655335794,43.946124129515,0.4535793655129776,0.6291251568764729,0.545733678384817,-0.06585013701473486,12.175049350962489,0.6233730316162109,-0.32753112940050855,-0.5725550651550293,-1.1994773289965455,0.05436719868648687,-0.8860161970757865,-0.2590939332342721,1.151885986328125,10.294099384024374,-21.293422933237874,0.3134611319207579,12,0.5285124778747559,0.7182345390319824,0.9011821746826172,0.5352888107299805,0.2439289093017578,3,0.09493084843629385,1.7143101298909882,15.015177726745605,1.1333439675718082,15.123591423034668,3.3636386900307245,15.001626014709473,0.09493084843629385
5246,2000-12-15,14.378252029418945,14.7034912109375,14.364701271057127,14.608630180358887,802488.0,-0.022119860980813755,-1.631585965250156,0.7083366320956377,36.431215387155035,42.90497783380144,0.7991211103538269,0.9069405334386111,0.8863091593718515,0.28214579055433475,11.7754294281131,0.33878993988037287,-0.3391537797618014,-0.8381671428680413,-1.5658093538934565,-0.11052493184262602,-1.201988248380749,-0.47434603735533365,1.4521902275085452,1.5624037860996571,-29.81685220791702,0.36382110551270747,12,0.7317872047424316,0.8808550834655762,1.2264213562011719,0.8605279922485352,0.5285129547119141,4,0.1102733424909581,-1.4210528265197462,14.7034912109375,1.7143101298909882,15.015177726745605,1.1333439675718082,15.123591423034668,0.1102733424909581
5247,2000-12-18,14.649284362792967,14.717041969299315,14.35114860534668,14.391803741455078,1362385.0,0.018850158755005175,-1.1599952709093262,-1.1176434062317522,36.90037762777461,41.91596067593451,0.4951846555385142,0.5780245991507922,0.6249043481304728,0.030484146853632765,10.95522780066,0.36589336395263494,-0.2779442787773263,-0.5115732192993185,-1.2339681668597056,0.2108217282610685,-0.8727706930795112,-0.15037574551912591,1.1225282546997093,33.84619382163868,4.179464613899395,0.3611974737801931,12,0.45397853851318537,0.6030464172363299,0.9621646404266375,0.5894956588745135,0.21682548522949396,0,0.0730804755558403,-1.631585965250156,14.378252029418945,-1.4210528265197462,14.7034912109375,1.7143101298909882,15.015177726745605,0.0730804755558403
5248,2000-12-19,14.717041969299315,14.879661560058596,14.595078468322756,14.662836074829102,1473995.0,0.004625318536272127,-2.0000150801510586,0.21052417144465135,40.69766300051768,41.34886573257095,0.35420383483207196,0.4827181001633729,0.5607701395742399,-0.014715536544828822,10.739011194556138,0.28458309173583984,-0.22316720879281426,-0.4106141567230246,-1.1512028644160655,0.32997455097001627,-0.7809085105695459,-0.040319802876503275,0.9695308074646025,41.538451544590075,8.361180470900415,0.3702943538465205,12,0.3862209320068377,0.5352888107299822,1.0536382198333758,0.5217380523681658,0.2439289093017596,1,0.0626151467570144,-1.1599952709093262,14.649284362792967,-1.631585965250156,14.378252029418945,-1.4210528265197462,14.7034912109375,0.0626151467570144
5249,2000-12-20,14.432458877563475,14.635732650756836,14.337597846984865,14.635732650756836,1074596.0,-0.019336976297920305,1.933332707789875,-3.750030788719169,45.45455653262695,41.191040112394695,0.49543823976973655,0.7198932162665059,0.8470550618125774,0.2944617235363296,10.702127040271463,0.3794441223144496,-0.23721242783521035,-0.6416684150695815,-1.421725504350393,0.1383886742112299,-1.0316969597099863,-0.2516398704291767,1.1739884489154075,10.606044450509938,-25.392686508296972,0.3900285446404053,12,0.5014095306396502,0.8130965232849139,1.3382213115692156,0.8063211441040057,0.6802902221679705,2,0.05258218009942173,-2.0000150801510586,14.717041969299315,-1.1599952709093262,14.649284362792967,-1.631585965250156,14.378252029418945,0.05258218009942173
5250,2000-12-21,14.52731990814209,14.635732650756836,14.256287574768065,14.513768196105955,912715.0,0.006572755992818813,2.2941200821300987,-0.06666729221011569,45.92274496632943,41.81532633333246,0.30283177048614895,0.5868105815111981,0.7537226369323893,0.2232651160379504,10.75769201180732,0.3794450759887713,-0.2702352947346718,-0.5034422397613518,-1.3046246915809334,0.29774021205822976,-0.9040334656711426,-0.10285101385156104,0.9776194599772712,43.47828747580914,4.224185588796871,0.400591225909791,12,0.2168254852294922,0.6775803565979004,1.233196496963501,0.7114601135253906,0.7285337448120117,3,0.05503735672798249,1.933332707789875,14.432458877563475,-2.0000150801510586,14.717041969299315,-1.1599952709093262,14.649284362792967,0.05503735672798249
5251,2000-12-22,14.446009635925293,14.513768196105955,14.310494422912598,14.473114013671875,788191.0,-0.0055970593840385385,2.7499978008252204,-2.0000703729765146,36.842087541293935,41.00148483274792,0.3200768085221597,0.6164779651220957,0.8417644437569063,0.3327676199442955,10.816259783449553,0.2168254852294922,-0.33150675965826615,-0.5319012165069577,-1.3413222473955368,0.27751981438162154,-0.9366117319512473,-0.12719070106266805,0.9340645528589384,30.434709441525076,-7.925986788627011,0.40471051544428976,12,0.29813575744628906,0.7588906288146973,1.300955057144165,0.7927703857421875,0.9724645614624023,4,0.034709272453136375,2.2941200821300987,14.52731990814209,1.933332707789875,14.432458877563475,-2.0000150801510586,14.717041969299315,0.034709272453136375
5252,2000-12-26,14.717041969299315,14.73059368133545,14.486664772033693,14.50021743774414,1334252.0,0.018761743914388784,1.0000078193113386,-7.999612962246161,37.73583840913364,40.28694716507589,0.004951692556385723,0.31011450386074735,0.5873049779072783,0.0863802618048517,10.666098408650369,0.28458404541015625,-0.37409920182373924,-0.2283449649810816,-1.0240071978980296,0.5673172679358665,-0.6261760814395547,0.16948615147739154,0.5506535580832992,73.91299691733366,38.11513817833034,0.3978311164584738,12,0.0271034240722674,0.4878582954406756,0.9892675876617449,0.5217380523681658,0.9182567596435582,1,0.012891382332626211,2.7499978008252204,14.446009635925293,2.2941200821300987,14.52731990814209,1.933332707789875,14.432458877563475,0.012891382332626211
5253,2000-12-27,15.001626014709473,15.001626014709473,14.595078468322756,14.744146347045898,1306118.0,0.019337041098599794,2.1579001951945695,1.1875024740826199,38.31777114673924,39.637070129436495,-0.3338616770316456,-0.023714219021972127,0.31333114183920685,-0.17641414335234096,9.559074882916358,0.406547546386717,-0.36249035588111056,0.08673019409179616,-0.6456851747254095,0.8191455629090019,-0.2794774903168058,0.45293787850039813,0.16492871741168713,100.0,67.58402759770514,0.36620768440860263,12,-0.2574806213378906,0.0813097953796369,0.7046835422515869,0.2371540069580078,0.8461618423461914,2,-0.009033431879593268,1.0000078193113386,14.717041969299315,2.7499978008252204,14.446009635925293,2.2941200821300987,14.52731990814209,-0.009033431879593268
5254,2000-12-28,15.516587257385256,15.543689727783205,14.771248817443848,15.123591423034668,1427875.0,0.034327028428175144,2.454559800735281,1.5263179338264503,52.63158219637477,41.214870756438366,-0.8607335728600081,-0.5554113673136261,-0.1717109896073925,-0.6700485255104827,9.21371787270304,0.7724409103393572,-0.35295275841484397,0.5942380905151392,-0.16027198173348012,1.3487481627637585,0.21698305439083043,0.971493126639448,-1.260299682617191,97.8947937647553,65.98427452809179,0.3772550361243095,12,-0.6165986061096209,-0.43365144729614613,0.09824919700622381,-0.2778072357177752,0.36589241027831854,3,-0.03580789831989184,2.1579001951945695,15.001626014709473,1.0000078193113386,14.717041969299315,2.7499978008252204,14.446009635925293,-0.03580789831989184
5255,2000-12-29,15.543689727783205,15.74696445465088,15.42172622680664,15.50303554534912,867517.0,0.0017466772782170903,-2.20001688975216,0.10344685332674135,58.37320042506943,43.65286909398441,-0.8449788437679207,-0.5453694739117836,-0.166651911371412,-0.6773974307062254,9.859763805658476,0.32523822784424006,-0.35198811828527354,0.5800081729888937,-0.21654381821385194,1.3765601641916394,0.1817321773875218,0.9782841685902657,-1.2616541099548382,85.84901025594725,50.950051271231516,0.3982759956013727,12,-0.5420637130737322,-0.46075391769409535,0.050819635391233575,-0.30490970611572443,0.18050861358642223,4,-0.027724474407224253,2.454559800735281,15.516587257385256,2.1579001951945695,15.001626014709473,1.0000078193113386,14.717041969299315,-0.027724474407224253
5256,2001-01-02,14.960970878601074,15.774067878723145,14.960970878601074,15.489483833312988,1206960.0,-0.037489094249003374,-2.0769236321379463,-13.000211123881666,49.3927080519818,45.04090580778521,-0.19099369244072406,0.053992557430966315,0.4351303410826457,-0.07789658893299034,10.040075342369015,0.8130970001220703,-0.3580914072170245,-0.011519193649291992,-0.8036261417348154,0.7805877544362314,-0.4075726676920546,0.3845342803934706,-0.6203381072998067,36.84208187030526,-0.29494671390560967,0.39605347404276203,1,0.05420684814453125,0.12196493148803533,0.6335384845733643,0.27780914306640625,0.5659151077270508,1,0.019710136243551002,-2.20001688975216,15.543689727783205,2.454559800735281,15.516587257385256,2.1579001951945695,15.001626014709473,0.019710136243551002
5257,2001-01-03,15.44882869720459,15.44882869720459,14.90676498413086,15.11003875732422,1146543.0,0.03260870050227194,2.199998874022863,-0.6410248544712391,54.37954442135759,46.561114854545195,-0.6185568736990401,-0.43593721319300727,-0.03896087081293231,-0.5466143180311782,10.011150201788482,0.5420637130737305,-0.30183459159822235,0.4634646415710453,-0.35165474719155476,1.2785840303336453,0.05590494718974526,0.8710243359523453,-1.02218981945801,72.4137317392781,32.82633026559238,0.40755969438130035,1,-0.4336509704589844,-0.3658928871154803,0.14568066596984863,-0.21004867553710938,0.18430233001708984,2,-0.00196484150428744,-2.0769236321379463,14.960970878601074,-2.20001688975216,15.543689727783205,2.454559800735281,15.516587257385256,-0.00196484150428744
5258,2001-01-04,15.787618637084961,15.841826438903807,15.42172622680664,15.44882869720459,1301968.0,0.021929814002124015,-1.1379424147930555,1.0000000000000053,59.79380795085556,48.15436501212615,-0.8822983734746312,-0.7862198251616128,-0.35452104939550466,-0.8704830214995631,10.10581158378056,0.4201002120971662,-0.19441597721806048,0.7839599609374996,-0.08691374329452373,1.654833665169523,0.34852310882148885,1.2193968130535104,-1.280134019279787,94.93658369722672,50.49596980667246,0.43543685211601163,1,-0.7385616302490252,-0.7046828269958514,-0.09824824333190918,-0.5488386154174805,0.04282379150390625,3,-0.00964806103083149,2.199998874022863,15.44882869720459,-2.0769236321379463,14.960970878601074,-2.20001688975216,15.543689727783205,-0.00964806103083149
5259,2001-01-05,15.855377197265625,16.017997741699222,15.760516166687012,15.936687469482422,1685686.0,0.004291879715253577,1.111103291891437,-0.24000202675884666,65.56775706957438,50.33714413470893,-0.8124248557092564,-0.885503583752488,-0.4021523000223457,-0.9211519979232641,9.651449901204941,0.2574815750122106,-0.09863137342698991,0.8429099559783939,-0.05971876294487011,1.745538674901658,0.3915955965167619,1.294224315440026,-1.24114523377256,85.3657531848279,35.09368557987918,0.45131435946163184,1,-0.691131114959715,-0.7182345390319824,-0.14906716346740723,-0.6165971755981445,0.408716201782223,4,-0.00047866033810095576,-1.1379424147930555,15.787618637084961,2.199998874022863,15.44882869720459,-2.0769236321379463,14.960970878601074,-0.00047866033810095576
5260,2001-01-08,16.031547546386722,16.261924743652347,15.719861030578613,15.841826438903807,1013256.0,0.01111107903200681,-1.4999945020749332,-2.3332981468450105,73.28244233801327,54.38607244545552,-0.8412474820448779,-1.0627988408739864,-0.5574807593126785,-1.0796839910765499,9.312501849046699,0.542063713073734,-0.01521247472901166,0.985201311111453,-0.016791941637265495,1.9871945638601716,0.48420468473709377,1.4861979374858123,-1.2769390050730411,82.99999718505721,25.469050619981033,0.5009966263743594,1,-0.6572527885437012,-0.7724413871765172,-0.3116858005523717,-0.7927675247192418,0.44720268249511363,0,-0.009298408546762227,1.111103291891437,15.855377197265625,-1.1379424147930555,15.787618637084961,2.199998874022863,15.44882869720459,-0.009298408546762227
5261,2001-01-09,15.80117130279541,15.936687469482422,15.692757606506348,15.82827377319336,1057993.0,-0.014370181227029155,1.0,-0.14285427044742408,66.4092823553354,57.572010661700155,-0.44524870070534384,-0.8166584194266804,-0.30982054041989393,-0.8343446102449317,9.649093591939184,0.33878993988037465,0.07000771120877758,0.7182356834411614,-0.3392100249067802,1.775681391789103,0.1895128292671906,1.2469585376151322,-0.8656848172010889,66.0000647436852,5.247065807156616,0.528722854173971,1,-0.3726696968078578,-0.5420651435852051,-0.2337656021118164,-0.5623912811279297,0.861882209777832,1,-0.004871345291482587,-1.4999945020749332,16.031547546386722,1.111103291891437,15.855377197265625,-1.1379424147930555,15.787618637084961,-0.004871345291482587
5262,2001-01-10,16.34323501586914,16.397441864013672,15.462381362915039,15.74696445465088,1625269.0,0.034305286784520383,1.6538424581988456,-22.00059819135079,70.40817865311215,61.13761149574159,-0.8184467481034616,-1.3207755395011382,-0.82008133142579,-1.362036052478878,10.694840031807644,0.9350605010986328,0.17006612232691154,1.1932189464569092,-0.0035448349610156527,2.389982727874834,0.5948370557479468,1.7916008371658716,-1.248575939307857,94.44440100399565,29.969535884994272,0.5983818907089625,1,-0.7588896751403809,-1.0163702964782715,-0.8639144897460938,-1.1044549942016602,0.04011344909667969,2,-0.04995027170253308,1.0,15.80117130279541,-1.4999945020749332,16.031547546386722,1.111103291891437,15.855377197265625,-0.04995027170253308
5263,2001-01-11,15.80117130279541,16.34323501586914,15.80117130279541,16.34323501586914,1417729.0,-0.033167467306649545,1.0,-0.9090901820915362,66.1341958628889,62.63790190313205,-0.16879051011059332,-0.7645451105890615,-0.27413846235586803,-0.8051441324836688,11.738856611475954,0.5420637130737305,0.30551374348811855,0.6172762393951423,-0.6141975038806073,1.8487499826708902,0.0015393677572674846,1.2330131110330171,-0.5241226359907927,36.231873711093115,-33.60886498210017,0.6157368716378742,1,-0.14906787872314453,-0.474306583404541,-0.3218507766723633,-0.5623912811279297,0.6342153549194371,3,-0.010634672098264186,1.6538424581988456,16.34323501586914,1.0,15.80117130279541,-1.4999945020749332,16.031547546386722,-0.010634672098264186
5264,2001-01-12,16.072202682495114,16.153512954711914,15.394622802734375,15.80117130279541,1251236.0,0.017152613214930224,2.4999967012449216,-0.4999991203300456,67.48466946333238,63.65028735182793,-0.39417076078726154,-1.0037914400492127,-0.569516310937054,-1.0585388363454733,12.613588927466951,0.7588901519775391,0.43715749339096455,0.8354563713073695,-0.4548529188604675,2.1257656614752065,0.19030172622345098,1.480611016391288,0.32523918151855824,67.56751102201324,-5.376243869140069,0.6451546450839186,1,-0.420099258422848,-0.7453379631042445,-0.5928821563720668,-0.8334226608276332,0.08131027221680043,4,-0.01504213570984625,1.0,15.80117130279541,1.6538424581988456,16.34323501586914,1.0,15.80117130279541,-0.01504213570984625
5265,2001-01-16,16.099306106567386,16.18061637878418,15.530138969421387,15.719861030578613,909948.0,0.0016863540491429685,1.3999950738656413,1.4000042224232097,68.94411879059729,65.82266632278521,-0.37344317974862307,-0.9707321777067968,-0.6242113843460437,-1.070265484437991,13.369074982192414,0.650477409362793,0.5576667004266973,0.7927690505981477,-0.5267603107084255,2.112298411904723,0.1330043699448602,1.4525337312514353,0.278079376220699,70.27023428673628,-7.7180657853751455,0.6597646806532872,1,-0.44720268249512074,-0.7724413871765172,-0.6199855804443395,-0.8605260848999059,0.17346000671386363,1,0.010235676704925867,2.4999967012449216,16.072202682495114,1.0,15.80117130279541,1.6538424581988456,16.34323501586914,0.010235676704925867
5266,2001-01-17,15.963789939880373,16.19416618347168,15.638551712036133,16.153512954711914,938542.0,-0.008417515996651082,3.1000299090413272,-0.5000012566697655,64.74360333480544,66.9742284242794,-0.09020352226876582,-0.748728746642815,-0.512751090915982,-0.9202208510316918,13.66313645890439,0.5556144714355469,0.5911409038764059,0.5779759883880633,-0.6964750581438306,1.852427034919959,-0.05924953487788365,1.2152015116540102,0.3939402893066397,56.756713062465224,-20.848735783298423,0.6372255232659478,1,-0.06775760650634943,-0.6369252204895037,-0.484469413757326,-0.5962700843811053,0.12467479705810014,2,0.03225802212011075,1.3999950738656413,16.099306106567386,2.4999967012449216,16.072202682495114,1.0,15.80117130279541,0.03225802212011075
5267,2001-01-18,15.719861030578613,15.977341651916506,15.50303554534912,15.977341651916506,926551.0,-0.015280137750521394,2.6842081870305114,1.357139625714437,58.57605767627782,66.83892283821523,0.21927336272158726,-0.44320596232599385,-0.2992666632678045,-0.667578409631858,13.824430594067477,0.47430610656738637,0.5999012652018347,0.2805182456970208,-0.9529514756018926,1.5139879669959342,-0.33621661495243416,0.8972531063464775,0.6186070500793477,34.28568843420878,-38.81452408355594,0.6167348606494564,1,0.17617130279541016,-0.39299631118774414,-0.250704288482666,-0.3252377510070801,0.9562005996704137,3,0.06000005217348359,3.1000299090413272,15.963789939880373,1.3999950738656413,16.099306106567386,2.4999967012449216,16.072202682495114,0.06000005217348359
5268,2001-01-19,15.638551712036133,15.719861030578613,15.44882869720459,15.719861030578613,1726272.0,-0.005172394233276978,5.666697943912079,0.3157881091011431,51.624550479086686,65.28967766149437,0.3097917571640618,-0.3049548883062503,-0.23512052171913034,-0.5768579962055629,14.368980691817274,0.27103233337402344,0.6875655188662488,0.1531334400177009,-1.034733520159687,1.3410004001950906,-0.44080004007099305,0.7470669201063949,0.6810394630633567,30.508527139179993,-37.82547830690942,0.5939334800886946,1,0.2574806213378906,-0.31168699264526367,-0.19649839401245117,-0.2439284324645996,1.0418472290039062,4,0.04762568597426187,2.6842081870305114,15.719861030578613,3.1000299090413272,15.963789939880373,1.3999950738656413,16.099306106567386,0.04762568597426187
5269,2001-01-22,15.191349029541016,15.625,14.852559089660645,15.584344863891602,2006220.0,-0.02859616994781744,2.2571409039179966,4.833343107472525,45.77922982962736,62.2337651605626,0.7296242421948129,0.21293428177117413,0.18325227568304747,-0.12512931107677616,14.169311411195846,0.7859926223754883,0.7109177767557888,-0.3320137500762943,-1.422773033327811,0.7587455331752206,-0.8773933917020535,0.21336589154946317,1.1097427781111726,25.25254535722435,-39.17780037087421,0.5453796416257577,1,0.4336514472961426,0.13551568984985352,0.21004915237426758,0.2574806213378906,1.4521903991699219,0,0.08189118858072986,5.666697943912079,15.638551712036133,2.6842081870305114,15.719861030578613,3.1000299090413272,15.963789939880373,0.08189118858072986
5270,2001-01-23,15.326865196228027,15.44882869720459,15.177797317504885,15.177797317504885,904874.0,0.008920614385429904,-2.636348514800874,-0.3793116000058195,54.90910803139223,60.9559680134578,0.5404733944655753,0.14797611098531682,0.026876588196678597,-0.25312169957143915,13.793648707344442,0.27103137969970525,0.6847934717300159,-0.23647484779357875,-1.2275812345174657,0.7546315389303082,-0.7320280411555231,0.25907834556836384,0.9162853027044982,35.353577717008456,-31.2212094139713,0.49555319336194315,1,0.29813528060913086,-4.76837158203125e-07,0.07453298568725586,0.1219644546508789,1.1193609237670863,1,0.053934561823335336,2.2571409039179966,15.191349029541016,5.666697943912079,15.638551712036133,2.6842081870305114,15.719861030578613,0.053934561823335336
5271,2001-01-24,14.947420120239258,15.313312530517578,14.893213272094727,15.286210060119627,1253542.0,-0.024756861310566758,1.1379375614254341,-2.2727226199387265,43.07116667549634,57.91852223816716,0.8784572685810499,0.5975482575050837,0.3924184909730766,0.1321498320614971,13.595642188105007,0.4336519241333008,0.6177378798497255,-0.6409904479980462,-1.533561644573254,0.25158074857715995,-1.0872760462856483,-0.19470484971044222,1.2401067223223912,8.43372165979887,-55.0312410829523,0.4462855982876031,1,0.6504769325256348,0.37944459915161133,0.37944459915161133,0.5217370986938477,1.7915210723876953,2,0.08866720694144625,-2.636348514800874,15.326865196228027,2.2571409039179966,15.191349029541016,5.666697943912079,15.638551712036133,0.08866720694144625
5272,2001-01-25,14.90676498413086,15.204899787902832,14.893213272094727,14.960970878601074,1015562.0,-0.002719876459038595,-6.66668621494505,0.15999853622972268,36.734694463753364,54.65191097159654,0.7754696222410846,0.6884425476223814,0.41972202139204207,0.17780502090480965,13.99405048134794,0.31168651580810547,0.49885366316748936,-0.6911317348480228,-1.548029885835625,0.1657664161395811,-1.119580810341823,-0.26268265935422086,1.2273631483147511,6.24994502062826,-51.035024838657094,0.42844907549380196,1,0.6165976524353027,0.42009973526000977,0.27780818939208984,0.5623922348022461,2.4197731018066406,3,0.07927271638518518,1.1379375614254341,14.947420120239258,-2.636348514800874,15.326865196228027,2.2571409039179966,15.191349029541016,0.07927271638518518
5273,2001-01-26,14.866109848022461,15.015177726745605,14.635732650756836,14.960970878601074,886888.0,-0.0027272943627727475,2.73332269914473,1.7500131951652915,34.97940920938322,51.04021538782441,0.7482210224347643,0.7572491585846635,0.4497728558338352,0.22175990345467333,15.20930206163717,0.37944507598876953,0.4202301712684431,-0.7250110626220696,-1.603629432049285,0.15360730680514578,-1.1643202473356773,-0.2857018779084619,1.2167555227117504,23.28765802711212,-29.18761841822278,0.4393091847136073,1,0.5488395690917969,0.4607548713684082,0.31168699264526367,0.6030473709106445,2.531982421875,4,0.12175019562816769,-6.66668621494505,14.90676498413086,1.1379375614254341,14.947420120239258,-2.636348514800874,15.326865196228027,0.12175019562816769
5274,2001-01-29,14.960970878601074,15.101907730102539,14.865568161010742,14.928447723388672,542832.0,0.006381025806238894,-1.9863048363870797,-0.34285053634800794,33.333323435501725,47.08346034836935,0.5354649067258528,0.6520599308271322,0.3377642974148163,0.12688888208771232,15.257567403699735,0.23633956909179688,0.26479400839248335,-0.6023692131042484,-1.5249464904378662,0.3202080642293694,-1.0636578517710582,-0.1410805744374386,1.035066528934495,39.99997654214848,-8.258287277697193,0.461288638666809,1,0.4539785385131836,0.3658938407897949,0.2168259620666504,0.5081863403320312,3.016045570373535,0,0.11492757230737549,2.73332269914473,14.866109848022461,-6.66668621494505,14.90676498413086,1.1379375614254341,14.947420120239258,0.11492757230737549
5275,2001-01-30,15.112749099731445,15.416304588317873,14.765828132629395,14.917606353759766,758674.0,0.01014494462705362,-1.608692658971483,6.000117291733865,39.01382663815607,44.22459627096387,0.2559416945096604,0.49154303342607975,0.16194803980119232,-0.0294263576636844,14.668428065988055,0.6504764556884783,0.1597781174676296,-0.42904396057128835,-1.373425414400522,0.5153374932579453,-0.9012346874859034,0.04314676634332848,0.8016700223973992,61.11114504898647,14.473454108627706,0.4721907269146165,1,0.1937880516052246,0.21411561965942383,-0.023037195205688477,0.35640811920166016,3.022550582885742,1,0.10129132157740206,-1.9863048363870797,14.960970878601074,2.73332269914473,14.866109848022461,-6.66668621494505,14.90676498413086,0.10129132157740206
5276,2001-01-31,15.255853652954102,15.429314613342285,15.112749099731445,15.112749099731445,1092583.0,0.00946912783890519,-3.4242549448206003,0.7333326817253277,30.11497091370525,41.06225329734469,0.002073889176870125,0.39174821207456745,0.00907897299067173,-0.17779650440395045,15.129449141493087,0.31656551361083984,0.018409466260463248,-0.3006835460662849,-1.2156326921350278,0.614265600002458,-0.7581581191006563,0.15679102696808656,0.5818442808924225,78.14202331123344,36.00034347975273,0.45747457303437167,1,-0.07805681228637695,0.0981144905090332,-0.28133082389831543,0.2133035659790039,2.7536869049072266,2,0.07802726049423736,-1.608692658971483,15.112749099731445,-1.9863048363870797,14.960970878601074,2.73332269914473,14.866109848022461,0.07802726049423736
5277,2001-02-01,15.418474197387695,15.539896011352539,15.286210060119627,15.47051239013672,777122.0,0.010659550631052728,1.659106130731648,-0.3636375753052318,41.8738566228898,39.97884286887837,-0.23221408242729602,0.23899013374763634,-0.1677339880523938,-0.3419775157755982,15.641524575227416,0.2840423583984375,-0.13846853872037457,-0.13654527664184535,-1.052347015213325,0.779256461929636,-0.5944461459275843,0.32135559264389535,0.3471058194734482,86.57081018137633,41.87713862579867,0.4579008692857406,2,-0.28810787200927734,0.023579120635986328,-0.4439513683319092,0.050683021545410156,2.1986122131347656,3,0.08564187210320595,-3.4242549448206003,15.255853652954102,-1.608692658971483,15.112749099731445,-1.9863048363870797,14.960970878601074,0.08564187210320595
5278,2001-02-02,15.635298728942873,15.741543769836426,15.459670066833494,15.459670066833494,937620.0,0.014062645160564102,-2.209882710686315,-3.3749954183923587,40.50423853704679,39.392732725258305,-0.5023791057178268,0.01071862690944414,-0.3842915126813313,-0.5603076344723767,15.51429124296366,0.32306957244873047,-0.264797978061436,0.08789525032043599,-0.82227803984898,0.9980685404898519,-0.3671913947642711,0.5429818954051431,-0.9995660781860369,89.11106506423558,45.35642083062833,0.45508664508470753,2,-0.446660518646242,-0.13903856277465998,-0.6607758998870867,-0.1661415100097674,1.6847372055053693,4,0.10816802328592123,1.659106130731648,15.418474197387695,-3.4242549448206003,15.255853652954102,-1.608692658971483,15.112749099731445,0.10816802328592123
5279,2001-02-05,15.847787857055664,15.936687469482422,15.600606918334961,15.635298728942873,927934.0,0.013590346548316923,-1.3846260551824472,1.2098772806255085,44.94111626286792,38.28517808431116,-0.6838769847918957,-0.21330445862488112,-0.597970866995734,-0.774704872114885,15.223362606151692,0.33608055114746094,-0.3419219901298245,0.3007638454437256,-0.6088749862601652,1.2104026771476164,-0.1540555704082216,0.755583261295671,-1.1899389839172372,92.40731916903893,49.858374843717165,0.4548194158519458,2,-0.5615777969360352,-0.33120059967041016,-0.9342472553253174,-0.3786306381225586,0.9128360748291016,0,0.09782465709569554,-2.209882710686315,15.635298728942873,1.659106130731648,15.418474197387695,-3.4242549448206003,15.255853652954102,0.09782465709569554
5280,2001-02-06,15.882479667663574,15.984389305114744,15.700346946716307,15.849957466125488,1229559.0,0.002189063288884574,1.4036606919482892,0.15305348479204475,48.295440914216215,38.86565299972449,-0.7056759102110775,-0.2737731606374929,-0.629979320378375,-0.8078767300031089,14.55129090600641,0.2840423583984375,-0.3791166421016481,0.34290904998779226,-0.5523427169512161,1.2381608169268006,-0.1047168334817119,0.7905349334572964,-1.1734772506713878,88.30829087256755,45.59202238636787,0.44762588346950427,2,-0.5724186897277832,-0.3658924102783203,-0.8910174369812012,-0.41332244873046875,0.5962705612182617,1,0.13187718952824934,-1.3846260551824472,15.847787857055664,-2.209882710686315,15.635298728942873,1.659106130731648,15.418474197387695,0.13187718952824934
5281,2001-02-07,15.724198341369627,15.882479667663574,15.654813766479492,15.882479667663574,577884.0,-0.009965781767453108,1.8767247092848105,-4.866869978300447,50.0943125469696,40.35005500897073,-0.47563965947948894,-0.1281230643425868,-0.47429355612903557,-0.6453019513490528,13.868070387705862,0.22766590118408203,-0.3575592071762337,0.18847637176513565,-0.7026926931268296,1.0796454366571027,-0.25710816068084696,0.6340609042111183,-0.9386727110900868,62.732927738787645,18.167432395296075,0.44558453244598345,2,-0.4141373634338361,-0.20761108398437322,-0.6819174289703351,-0.25504112243652166,0.5095396041870135,2,0.15333699619547958,1.4036606919482892,15.882479667663574,-1.3846260551824472,15.847787857055664,-2.209882710686315,15.635298728942873,0.15333699619547958
5282,2001-02-08,15.526885986328125,15.75021743774414,15.357762336730955,15.75021743774414,1040467.0,-0.012548325247359826,2.514552908019488,1.410977887570027,47.68849915310115,41.762176113828275,-0.20239671274813276,0.005159179156878579,-0.27755433605858393,-0.43636107274035396,12.184475133872178,0.39245510101318537,-0.39492874163145686,0.031981468200683594,-0.77418495099813,0.8381478873994972,-0.3711017413987232,0.4350646778000904,-0.6694285355584721,26.989526166321475,-18.55458398951677,0.4030832095994066,2,-0.1517772674560547,-0.010298728942871094,-0.4778292179107666,-0.05772876739501953,0.964874267578125,3,0.15989391393221108,1.8767247092848105,15.724198341369627,1.4036606919482892,15.882479667663574,-1.3846260551824472,15.847787857055664,0.15989391393221108
5283,2001-02-09,15.63313102722168,15.730703353881836,15.524718284606935,15.581092834472654,721317.0,0.006842649645724563,-1.500011574609968,-0.23300879665215588,60.6480174692564,44.797142117578794,-0.21053816075407106,-0.12049852504671321,-0.3910134822543725,-0.5224520421514569,10.409896300499664,0.20598506927490057,-0.3458453497633531,0.14662852287292516,-0.6495387104290913,0.9427957561749434,-0.25145509377808395,0.5447121395239343,-0.7080576651913209,43.94459612885188,-3.9941565812409365,0.39808361665100894,2,-0.2580223083496094,-0.11654376983642578,-0.5840742588043213,-0.16397380828857422,0.8347797393798828,4,0.12690710388380655,2.514552908019488,15.526885986328125,1.8767247092848105,15.724198341369627,1.4036606919482892,15.882479667663574,0.12690710388380655
5284,2001-02-12,15.830442428588867,15.880311965942385,15.44882869720459,15.719861030578613,794648.0,0.012621361710818624,3.1031028806957037,2.125004581607522,61.78633751881099,47.327421104318226,-0.30345643873939565,-0.35505448896024916,-0.5855312222372433,-0.6971754967410391,9.682402708008505,0.43148326873779475,-0.2591496661329238,0.35602793693542445,-0.40944657332948253,1.1215024472003314,-0.02670931819702993,0.7387651920678788,-0.8418101099734461,75.43245275208302,24.831785056433716,0.3827372551324538,2,-0.2818732261657715,-0.3138551712036133,-0.7644460201263445,-0.3341822624206543,0.2645282745361328,0,0.09409677035742581,-1.500011574609968,15.63313102722168,2.514552908019488,15.526885986328125,1.8767247092848105,15.724198341369627,0.09409677035742581
5285,2001-02-13,16.264093399047848,16.264093399047848,15.82827377319336,15.830442428588867,1206499.0,0.027393483941789976,1.010001847306907,3.9215544229127,80.05443021551785,52.87624991563074,-0.622026911272755,-0.817648271032164,-0.9903217997573144,-1.1057039108615925,9.170194459698086,0.43581962585448863,-0.14316304521540424,0.7814395427703822,-0.015266019518655582,1.57814510505942,0.3830867616258633,1.179792323914901,-1.2157156612424682,100.0,42.24519698472551,0.39835278114451905,2,-0.48894166946411133,-0.7475061416625941,-1.1133990287780726,-0.7678332328796351,-0.9041624069213832,1,0.03052924750579611,3.1031028806957037,15.830442428588867,-1.500011574609968,15.63313102722168,2.514552908019488,15.526885986328125,0.03052924750579611
5286,2001-02-14,16.478750228881836,16.89939308166504,16.264093399047848,16.264093399047848,3365838.0,0.013198204447507411,-4.9192123829324315,0.49499907634656704,83.24162882057321,57.47266904870668,-0.7207700762203544,-1.045342740460125,-1.175213261869235,-1.2971970162066278,8.999026825950313,0.635299682617191,-0.0130489541392933,0.9703483581542969,0.08034886977191036,1.8603478465366816,0.5253486139631036,1.4153481023454901,-1.333115238177058,72.71442242797326,8.095763499590703,0.4449997441911925,2,-0.3501725196838379,-0.7111873626708984,-1.1620497703552228,-0.982490062713623,-0.6743268966674805,2,0.0,1.010001847306907,16.264093399047848,3.1031028806957037,15.830442428588867,-1.500011574609968,15.63313102722168,0.0
5287,2001-02-15,16.663053512573242,16.858196258544922,16.532957077026367,16.532957077026367,1464310.0,0.011184299848685297,-3.999970677926343,0.6060670682944933,85.82236424349212,62.50801634942282,-0.7933981676979887,-1.2177985315892297,-1.3401021386449585,-1.4544331421361232,9.164844667569566,0.37944602966308594,0.0975913179309611,1.1074920177459724,0.08084745678646144,2.134136578705485,0.5941697372662169,1.6208142982257279,-1.3420427127724377,83.70706108438574,13.287753462184597,0.513322280479756,2,-0.5344758033752441,-0.8954906463623047,-1.3192496299743635,-1.1667933464050293,-0.4661750793457031,3,-0.02576451949174008,-4.9192123829324315,16.478750228881836,1.010001847306907,16.264093399047848,3.1031028806957037,15.830442428588867,-0.02576451949174008
5288,2001-02-16,16.38334846496582,16.793148040771484,16.305290222167972,16.630529403686527,1381294.0,-0.016785941868119658,-1.4193450748188896,-1.899982406755833,76.4090376441016,66.00445205844878,-0.4430105909433575,-0.9269599445353194,-1.05125948010736,-1.148363470237344,9.257811305780505,0.4878578186035121,0.22592107555548502,0.7905471324920654,-0.300768181171307,1.8818624461554379,0.24488947566037922,1.3362047893237516,-0.9044994369785933,64.42456314056227,-9.435998235970843,0.5456576568316858,2,-0.25477075576782227,-0.6157855987548828,-0.9277434349060059,-0.8870882987976074,0.1300945281982422,4,0.006617193620233275,-3.999970677926343,16.663053512573242,-4.9192123829324315,16.478750228881836,1.010001847306907,16.264093399047848,0.006617193620233275
5289,2001-02-20,16.435386657714847,16.565481185913086,16.305290222167972,16.305290222167972,633689.0,0.003176285535298584,-2.9999706779262882,-0.5263206629936495,75.50169093602396,69.02736872753854,-0.45028468173279634,-0.9286306719352151,-1.1016675850478315,-1.1756305870576096,10.004332994040995,0.26019096374511363,0.308792326437759,0.7803834438324007,-0.35549163162708197,1.9162585192918815,0.21244590610265845,1.348320981562141,-0.8144832243598383,56.68022971108078,-18.016725696271557,0.5679375377297406,2,-0.30680894851684926,-0.6678237915039098,-0.9459025859832799,-0.9391264915466344,-0.41197013854980824,1,0.001978907436987365,-1.4193450748188896,16.38334846496582,-3.999970677926343,16.663053512573242,-4.9192123829324315,16.478750228881836,0.001978907436987365
5290,2001-02-21,16.153512954711914,16.489591598510742,16.153512954711914,16.435386657714847,902568.0,-0.017150415069220215,-1.3846044538275715,-2.1666520056298655,66.42858589024938,70.84228798790295,-0.1407200016788579,-0.6130843837716462,-0.8109205780852644,-0.8736191116705729,10.644493793418617,0.3360786437988281,0.37867218546774595,0.4571773529052727,-0.6885403459266364,1.6028950517371818,-0.11568149651068182,1.0300362023212273,-0.40476055652590226,0.0,-71.19352484697964,0.5728588494159549,2,-0.024935245513916016,-0.38595008850097656,-0.6640288829803467,-0.6572527885437012,-0.3013877868652344,2,-0.0036241188991548157,-2.9999706779262882,16.435386657714847,-1.4193450748188896,16.38334846496582,-3.999970677926343,16.663053512573242,-0.0036241188991548157
5291,2001-02-22,16.27276611328125,16.500434875488278,16.088464736938473,16.261924743652347,1613278.0,0.007382490663403907,-1.3030441968331365,-0.038461798718378064,65.88708304365711,72.8643528646314,-0.19442105845572044,-0.6618904208121776,-0.9105573542656895,-0.9718366039138022,10.689839158501895,0.4119701385498047,0.4286521171001212,0.5101632118225101,-0.6061039323677022,1.6264303560127225,-0.047970360272596935,1.0682967839176154,-0.4089496467473346,23.943592170700693,-43.4333145523147,0.558133572095106,2,-0.09865522384643555,-0.5052032470703125,-0.7832820415496826,-0.7765059471130371,-0.30572414398193537,3,-0.05609587913942682,-1.3846044538275715,16.153512954711914,-2.9999706779262882,16.435386657714847,-1.4193450748188896,16.38334846496582,-0.05609587913942682
5292,2001-02-23,16.088464736938473,16.52211570739746,16.045099258422848,16.348655700683597,1356850.0,-0.011325755870869259,-1.749993127601167,-23.99982406756658,58.53062165344098,72.62908666287413,0.0870743686411295,-0.40529978529060884,-0.7061923819464688,-0.7708197912876109,10.695330608538525,0.4770164489746129,0.4642283391501678,0.2667768478393526,-0.7817966474629721,1.3153503431416773,-0.25750989981180794,0.791063595490515,-0.12109060889144452,5.7971457930151455,-56.400307310620704,0.5242867476511621,2,0.08564615249634144,-0.3209018707275355,-0.4770162105560267,-0.5922045707702601,-0.22549915313720348,4,-0.017654972638375455,-1.3030441968331365,16.27276611328125,-1.3846044538275715,16.153512954711914,-2.9999706779262882,16.435386657714847,-0.017654972638375455
5293,2001-02-26,16.676061630249027,16.738941192626953,16.099306106567386,16.099306106567386,887810.0,0.03652286920587611,-1.2180458089990815,-2.216662390499518,63.66237675658633,72.8375354670714,-0.3766318496403578,-0.8963009635386321,-1.27041599536701,-1.3335707068579126,10.370210581768555,0.6504764556884801,0.5249841494012344,0.7638761520385771,-0.24926737764560158,1.7770196817227557,0.25730438719648774,1.2704479168806664,-0.630962371826179,90.9374802417997,31.216295331526922,0.5065717648420893,2,-0.31222820281982777,-0.9084987640380895,-1.0646131038665807,-1.2001290321350133,-1.2640924453735387,0,-0.02873479408065316,-1.749993127601167,16.088464736938473,-1.3030441968331365,16.27276611328125,-1.3846044538275715,16.153512954711914,-0.02873479408065316
5294,2001-02-27,16.68039894104004,16.80398941040039,16.652212142944336,16.72810173034668,705636.0,0.00026009203414933957,-1.9166513946413517,-0.08270885556871019,63.29481284304475,70.97535575901883,-0.2768359279972259,-0.8065716239649117,-1.2473526877521515,-1.321872553711465,10.299012518973328,0.1517772674560547,0.6156317923310546,0.682242059707642,-0.2816541099176355,1.6461382293329176,0.2002939748950041,1.1641901445202798,-0.635299682617191,83.71431372006934,26.46869765647307,0.4819480848126381,2,-0.20815277099609375,-0.9128360748291016,-1.0689504146575928,-1.231569766998291,-1.1773633956909197,1,-0.01000911000187188,-1.2180458089990815,16.676061630249027,-1.749993127601167,16.088464736938473,-1.3030441968331365,16.27276611328125,-0.01000911000187188
5295,2001-02-28,16.643539428710938,16.903728485107422,16.478750228881836,16.68039894104004,1122561.0,-0.002209750046110348,-1.319510303509804,0.7726909236305478,65.96385871374218,69.05560352492648,-0.20170285099015217,-0.6842298037470371,-1.1729078010721832,-1.2672980761292045,10.812710157014237,0.42497825622558594,0.6716731532811142,0.568843030929564,-0.3405941476899521,1.4782802095490784,0.11412444161980773,1.023561620239322,-0.5442333221435511,69.69715817837313,12.602616890169358,0.45471858930975756,2,-0.16912555694580078,-0.8738088607788086,-1.1676068305969238,-1.2760205268859863,-0.8998270034790021,2,-0.03725907654450922,-1.9166513946413517,16.68039894104004,-1.2180458089990815,16.676061630249027,-1.749993127601167,16.088464736938473,-0.03725907654450922
5296,2001-03-01,16.446226119995114,16.60884666442871,16.283607482910153,16.598005294799805,1559778.0,-0.011855249273207358,2.7499780084447982,4.117774902975516,65.96383686647101,66.84910048303524,-0.01060331465605202,-0.41441133779533246,-0.9290419518207074,-1.0491261074519933,11.1941394092714,0.3599319458007848,0.7109395181655866,0.3120110988616922,-0.5246857244331871,1.1487079221565697,-0.10633731278574743,0.7303595105091318,-0.25038932800292457,46.71712179203791,-13.599513008942886,0.4183484116474388,3,0.028187751770023084,-0.6764955520629847,-0.9702935218811,-1.0787072181701625,-1.2337369918823207,3,-0.0361238467605729,-1.319510303509804,16.643539428710938,-1.9166513946413517,16.68039894104004,-1.2180458089990815,16.676061630249027,-0.0361238467605729
5297,2001-03-02,16.738941192626953,16.775802612304688,16.424545288085938,16.478750228881836,1370225.0,0.017798312542715244,1.1038802287124359,-1.7142731476826782,68.03392759715383,65.91853270004106,-0.3256692751003989,-0.6357218778384386,-1.1795808156367809,-1.3236126307963794,11.996688748653,0.35125732421875,0.6775229215531624,0.5387028217315688,-0.26804759796306143,1.3454532414262008,0.13532761188425368,0.9420780315788839,-0.458157397460937,79.51482991068139,16.41973361280826,0.4033752098473159,3,-0.2645273208618164,-0.9692106246948242,-1.2765603065490723,-1.412076473236084,-1.2814388275146484,4,-0.046113981430775275,2.7499780084447982,16.446226119995114,-1.319510303509804,16.643539428710938,-1.9166513946413517,16.68039894104004,-0.046113981430775275
5298,2001-03-05,17.3265380859375,17.508672714233402,16.858196258544922,16.858196258544922,1843416.0,0.03510358788818535,-1.777785017878539,1.7999926694278487,71.64364019657336,65.48986039565766,-0.8553544224018275,-1.1490302602115143,-1.7194883552051508,-1.892841137259662,13.102671497261218,0.7697315216064489,0.6266343127723708,1.041737747192382,0.13586226377838528,1.947613230606379,0.5888000054853819,1.4946754888993805,-1.0429306030273473,85.13265876469534,22.62333964007898,0.45293774170699846,3,-0.549652099609375,-1.2543354034423828,-1.9014244079589844,-1.9996733665466309,-1.580657958984375,0,-0.08446999018944756,1.1038802287124359,16.738941192626953,2.7499780084447982,16.446226119995114,-1.319510303509804,16.643539428710938,-0.08446999018944756
5299,2001-03-06,17.39809226989746,17.421943664550778,17.150911331176758,17.411100387573242,985123.0,0.004129744996089979,14.623859263334495,-0.027774836486849714,68.3251530943741,65.70059008500485,-0.8671810891595477,-1.1578478763783338,-1.7323641011300417,-1.944775239415078,13.843764395992618,0.2710323333740199,0.5486419377293821,1.0357767105102553,0.027791102260575684,2.0437623187599367,0.5317839063854137,1.5397695146350951,-0.9735469818115234,90.9735056135339,31.834778991677283,0.5039928041248406,3,-0.6212062835693359,-1.2608418464660645,-2.0271852016448975,-2.071227550506592,-1.949263572692871,1,-0.1141575210782394,-1.777785017878539,17.3265380859375,1.1038802287124359,16.738941192626953,2.7499780084447982,16.446226119995114,-0.1141575210782394
5300,2001-03-07,17.97701644897461,18.104944229125977,17.372072219848633,17.391586303710938,2016828.0,0.03327515282114102,-1.3472247675597746,-45.004985337243404,71.6614373728409,66.34218501046972,-1.2965895800239906,-1.6567514761194033,-2.247730992771368,-2.5011628652602056,14.862413410853426,0.7328720092773438,0.5295460359043886,1.5099740505218513,0.2974231553106854,2.722524945733019,0.9036986029162684,2.1162494981274342,-1.400693321228026,92.97615993213985,34.08594088760087,0.6062754476055835,3,-0.9019947052001953,-1.5416302680969238,-2.606109380722046,-2.6501517295837402,-2.4848222732543945,2,-0.1376191044074282,14.623859263334495,17.39809226989746,-1.777785017878539,17.3265380859375,1.1038802287124359,16.738941192626953,-0.1376191044074282
5301,2001-03-08,18.135299682617188,18.213356018066406,17.81222915649414,17.996530532836914,1723504.0,0.008804755454935753,1.72059403763187,0.23703792997843184,71.4466077738711,67.7772945794064,-1.2995497777844953,-1.712963945389852,-2.3366859862491864,-2.6327310204828933,16.105569487588873,0.4011268615722656,0.5207311411722451,1.5477022171020494,0.17699951309613837,2.9184049211079603,0.8623508650990921,2.233053569105005,-1.3143971786499016,95.6364117152813,38.23773336003424,0.6853513520029559,3,-0.978968620300293,-1.4722471237182617,-2.818598747253418,-2.8084349632263184,-2.885950088500975,3,-0.1318747028855335,-1.3472247675597746,17.97701644897461,14.623859263334495,17.39809226989746,-1.777785017878539,17.3265380859375,-0.1318747028855335
5302,2001-03-09,18.009540557861328,18.2025146484375,17.909801483154297,18.018213272094727,2043577.0,-0.006934493885226489,-1.8125097360053513,-0.06249742285753557,74.80156548440813,69.01498221583104,-0.9751790524475581,-1.4668818569872784,-2.150368074195791,-2.4774711811620875,18.147849027836443,0.2927131652832031,0.5630556419827641,1.297810363769532,-0.11737477701910493,2.712995504558169,0.5902177933752135,2.0054029341638504,-0.9379964213561998,84.9600418863495,27.27484680443169,0.7075925703943183,3,-0.7610588073730469,-1.2597575187683105,-2.7436580657958984,-2.682675838470459,-2.1530799865722656,4,-0.1553094272872828,1.72059403763187,18.135299682617188,-1.3472247675597746,17.97701644897461,14.623859263334495,17.39809226989746,-0.1553094272872828
5303,2001-03-12,17.61708641052246,18.00737190246582,17.606245040893555,17.888118743896484,1477224.0,-0.021791458037365485,-1.740732535333329,31.251154607433474,66.32713243258188,69.35190661466851,-0.4863475173505094,-0.9677931298175366,-1.7098412980344442,-2.062259286649814,19.991615254820005,0.40329551696777344,0.5978383622800578,0.8061584472656236,-0.5682350025363228,2.18055189706757,0.11896172236465219,1.493355172166595,-0.3400161353363025,43.87758582618078,-13.359101268565325,0.6871967249009729,3,-0.3686046600341797,-0.8315272331237793,-2.330876588821411,-2.290221691131592,-1.4267139434814453,0,-0.12258463148141596,-1.8125097360053513,18.009540557861328,1.72059403763187,18.135299682617188,-1.3472247675597746,17.97701644897461,-0.12258463148141596
5304,2001-03-13,17.320035934448242,17.619253158569336,17.096704483032227,17.619253158569336,897956.0,-0.01686149849936558,2.4927713608200106,1.1039908795980267,66.05012853875209,69.36149215078072,-0.09948467817335782,-0.5833318662346514,-1.3837800720651998,-1.7374559511492222,21.14781484797851,0.5225486755371094,0.6729350714556865,0.4346282958984382,-0.87601172755177,1.7452683193486465,-0.2206917158266677,1.089948307623544,0.8933200836181641,20.000102485792905,-42.639356442787275,0.6553200117251041,3,-0.07155418395996094,-0.5344767570495605,-1.9775867462158203,-1.993171215057373,-1.6326990127563477,1,-0.09088640540082482,-1.740732535333329,17.61708641052246,-1.8125097360053513,18.009540557861328,1.72059403763187,18.135299682617188,-0.09088640540082482
5305,2001-03-14,16.760623931884766,17.172592163085938,16.652212142944336,17.042497634887695,1642794.0,-0.03229854745571559,-1.0869575194770922,0.9420370228715673,55.98722303785709,68.25297950315694,0.5344896571231565,0.01600694238600653,-0.8021333244363955,-1.1526131435490026,21.1806362449498,0.6678237915039062,0.6735956320793015,-0.14961023330688406,-1.4291376541536849,1.1299171875399185,-0.7893739437302862,0.49015347711651813,1.430399055480958,6.944381659374775,-58.086940205998765,0.639763710423401,3,0.5583267211914062,0.024935245513916016,-1.3592252731323242,-1.4337592124938965,-1.3985252380371112,2,-0.07826649174943101,2.4927713608200106,17.320035934448242,-1.740732535333329,17.61708641052246,-1.8125097360053513,18.009540557861328,-0.07826649174943101
5306,2001-03-15,16.478750228881836,16.814830780029293,16.426713943481445,16.760623931884766,733308.0,-0.016817613959269395,-1.0112480046652348,1.0,54.677741465297025,66.76895882183952,0.9179995394245246,0.3139784856098018,-0.48205619686445367,-0.850151623555309,20.02201449673151,0.388116836547848,0.671009318377024,-0.43148393630981374,-1.7110113571566146,0.8480434845369889,-1.071247646733216,0.20827977411358845,1.6507203247070308,2.930299850380922,-66.71890101701422,0.639763710423401,3,0.8412847518920898,0.3068089485168457,-1.0654261112213135,-1.1518855094909668,-1.0450992584228516,3,-0.05986837833323744,-1.0869575194770922,16.760623931884766,2.4927713608200106,17.320035934448242,-1.740732535333329,17.61708641052246,-0.05986837833323744
5307,2001-03-16,16.23373794555664,16.571985244750973,16.123157501220707,16.261924743652347,2081857.0,-0.014868377754507667,-2.6000152987073046,0.0999979699965616,44.224250650660586,63.72235998340477,1.2111810398194898,0.5535597075632346,-0.216627403117009,-0.5913931529145628,18.988263501589337,0.44882774353026633,0.6591794867923504,-0.655030441284179,-1.966035500944983,0.6559746183766251,-1.3105329711145828,0.00047208854622482477,1.7935672114257812,5.868782462487333,-58.564128731503274,0.6555025298304021,3,0.9345188140869141,0.551821231842041,-0.8204138278961182,-0.9068732261657715,-0.7653951644897461,4,-0.060638428114448306,-1.0112480046652348,16.478750228881836,-1.0869575194770922,16.760623931884766,2.4927713608200106,17.320035934448242,-0.060638428114448306
5308,2001-03-19,16.49176025390625,16.652212142944336,16.207719802856445,16.229402542114258,1040006.0,0.015894201890836346,-1.9078091173956715,-9.307822438759146,47.68985400678976,61.42954897367317,0.9189278463764694,0.32050840845297657,-0.4617358984119484,-0.8314327463860849,18.474032948711113,0.4444923400878906,0.6710788153466574,-0.4024287223815932,-1.705507366052327,0.9006499212891388,-1.0539680442169583,0.2491105994537719,1.3832130906152358,24.637646053914672,-35.81314728407782,0.6515393218353661,3,0.6764965057373047,0.33933210372924805,-1.045912265777588,-1.1648955345153809,-1.107978820800783,0,-0.038522248252227054,-2.6000152987073046,16.23373794555664,-1.0112480046652348,16.478750228881836,-1.0869575194770922,16.760623931884766,-0.038522248252227054
5309,2001-03-20,16.467910766601562,16.869037628173828,16.207719802856445,16.392021179199222,2021901.0,-0.0014461456471293044,-1.9756095467769759,0.28925998356971694,47.84230451625723,58.78297865627499,0.8906126119970459,0.3656674121282961,-0.4271678714452847,-0.7917204705231455,17.783074213797484,0.6613178253173828,0.6517077523726726,-0.42790441513061594,-1.7286513198943076,0.872842489633074,-1.0782778675124618,0.2224690372512299,1.2669173104558595,32.85133204654234,-25.338068140218326,0.6503734523818453,3,0.7003459930419922,0.36318159103393555,-1.0220627784729004,-1.1410460472106934,-0.7263669967651367,1,-0.016853279295356627,-1.9078091173956715,16.49176025390625,-2.6000152987073046,16.23373794555664,-1.0112480046652348,16.478750228881836,-0.016853279295356627
5310,2001-03-21,16.094970703125,16.467910766601562,15.958369255065918,16.467910766601562,1002188.0,-0.02264647099211392,1.7325651569084735,-4.9142455011563575,45.863151704280284,55.94037242632046,1.082327525622084,0.7736628583595646,-0.05330123717417834,-0.40579073340753524,17.634608464666496,0.5095415115356445,0.5523106648628371,-0.797917366027832,-2.105940772112781,0.5101060400571171,-1.4519290690703066,-0.14390566298535745,1.5109237278654852,15.000130903074126,-42.79638500842256,0.6540117030424747,3,0.985471248626709,0.9258441925048828,-0.5623924732208252,-0.7681059837341309,-0.45967197418212713,2,-0.025326779958285917,-1.9756095467769759,16.467910766601562,-1.9078091173956715,16.49176025390625,-2.6000152987073046,16.23373794555664,-0.025326779958285917
5311,2001-03-22,15.359930992126465,15.882479667663574,14.90676498413086,15.882479667663574,1776081.0,-0.04566890642775878,2.734445150128118,1.4011599361728244,35.29141071532108,51.550355229755226,1.544724094506691,1.5144557545246755,0.6815697740038829,0.33744715829662475,18.193018665338496,1.1882057189941406,0.44379174925867204,-1.4873153209686265,-2.941936820556055,-0.032693821381199584,-2.214626070762339,-0.7600045711749139,2.0812109212715626,23.093936990423757,-30.635315377254685,0.7273107497937138,3,1.097137451171875,1.200129508972168,0.28593850135803045,-0.0330662727355957,0.18430137634277344,3,0.00014112704818147748,1.7325651569084735,16.094970703125,-1.9756095467769759,16.467910766601562,-1.9078091173956715,16.49176025390625,0.00014112704818147748
5312,2001-03-23,15.804423332214355,15.904163360595705,15.247180938720705,15.50303554534912,1040928.0,0.0289384334028413,1.6233763266425048,-0.5767650000365043,33.2538371676506,47.875544644762854,0.8432142024731952,1.1042058793757619,0.22459528848467514,-0.09228422108997414,18.88736946206131,0.656982421875,0.2669252791726038,-1.0286209106445305,-2.5195290705964126,0.46228724930735154,-1.7740749906204734,-0.2831668306685877,1.3325933496716118,45.74585243332984,-3.8453866389921103,0.7454540799759414,3,0.4585857391357422,0.7556371688842773,0.1436469554901123,-0.22658300399780273,-0.3729400634765625,4,-0.023460037355467533,2.734445150128118,15.359930992126465,1.7325651569084735,16.094970703125,-1.9756095467769759,16.467910766601562,-0.023460037355467533
5313,2001-03-26,16.19687843322754,16.261924743652347,15.763225555419922,15.763225555419922,797876.0,0.024831978539402888,-1.2999925228383469,1.4388535193084073,37.65597565464596,44.720638768751066,0.2549248337046741,0.7104352981181812,-0.1585639429839496,-0.47858179885960084,18.90673855912239,0.4986991882324254,0.07202705197535764,-0.6122066497802727,-2.1289147535066846,0.9045014539461373,-1.3705607016434769,0.14614740208293142,0.6725080449278167,65.74588159362985,20.505654273441408,0.758354051863205,3,-0.15719985961914062,0.36318206787109375,-0.2488081455230713,-0.6190381050109863,-0.8000869750976545,0,-0.04498000371886901,1.6233763266425048,15.804423332214355,2.734445150128118,15.359930992126465,1.7325651569084735,16.094970703125,-0.04498000371886901
5314,2001-03-27,16.513442993164062,16.587163925170902,15.936687469482422,16.218559265136722,1493366.0,0.019544788290013937,1.9411658171845176,0.6799994722003445,34.10268139605131,42.28902303077265,-0.2101910537111209,0.40129615998698753,-0.47069995307296253,-0.8026648971503381,18.584871019463634,0.6504764556884801,-0.13333041447996408,-0.28729429244994975,-1.8088147853707675,1.234226200470868,-1.0480545389103604,0.4734659540104609,0.12042890570835496,95.6128910697116,54.080660514497694,0.7607602464604091,3,-0.6255416870117188,0.04661750793457031,-0.5653727054595947,-0.9356026649475098,-0.8304424285888672,1,-0.06840860264732396,-1.2999925228383469,16.19687843322754,1.6233763266425048,15.804423332214355,2.734445150128118,15.359930992126465,-0.06840860264732396
5315,2001-03-28,16.02341651916504,16.459236145019528,15.936687469482422,16.459236145019528,1763168.0,-0.02967439765298341,1.398004332698769,-1.4779371814442115,28.602798399589375,39.39180713458291,0.1835696249370038,0.8880113345359675,0.01727846939017752,-0.3245974466433168,18.76261224149885,0.5767555236816406,-0.31049063180466874,-0.7463146209716811,-2.306115936651697,0.8134866947083346,-1.5262152788116907,0.03358603686832673,-1.1166515350341797,66.4515733593033,30.45105456222928,0.7799006578400078,3,-0.1355152130126953,0.5366439819335938,-0.07534623146057129,-0.44557619094848633,-0.4206418991088867,2,-0.01759130139265086,1.9411658171845176,16.513442993164062,-1.2999925228383469,16.19687843322754,1.6233763266425048,15.804423332214355,-0.01759130139265086
5316,2001-03-29,15.85212516784668,16.218559265136722,15.752385139465332,15.936687469482422,1088893.0,-0.01069006420156926,-2.2824268063389987,0.1940305039497598,28.341307931041868,37.627035721291946,0.2867851005723985,1.0672294490418324,0.18885788180801555,-0.16356964187215794,19.595672589943312,0.46617412567139027,-0.4840240792473871,-0.8879009246826186,-2.495537510425777,0.7197356610605397,-1.6917192175541977,-0.08408263181103948,-0.9143107604980472,45.1456649258329,14.70459145031483,0.8038182928715787,3,0.03577613830566406,0.7079353332519531,0.09594511985778809,-0.27428483963012695,-0.08889961242675781,3,-0.013678067552961415,1.398004332698769,16.02341651916504,1.9411658171845176,16.513442993164062,-1.2999925228383469,16.19687843322754,-0.013678067552961415
5317,2001-03-30,15.967041969299315,16.07762336730957,15.687336921691895,15.893321990966795,751756.0,0.007249299399030962,1.6470616771288817,-0.8717830156761024,32.45733409822812,35.93453350922953,0.1453434791293109,0.939697618758915,0.0834341848556246,-0.2897006272399967,20.121050006159845,0.3902864456176758,-0.5825102326177181,-0.7343891620636018,-2.378777704211762,0.9099993800845585,-1.5565834331376838,0.08780510901047833,-0.9987991271972643,31.084313598724478,2.246087085751757,0.8221942710740804,3,-0.07914066314697088,0.5930185317993182,0.0037949085235613467,-0.3892016410827619,-0.171292304992674,4,-0.02648014589321146,-2.2824268063389987,15.85212516784668,1.398004332698769,16.02341651916504,1.9411658171845176,16.513442993164062,-0.02648014589321146
5318,2001-04-02,15.86296558380127,16.348655700683597,15.676495552062988,16.045099258422848,2027896.0,-0.006518200784976891,-1.4218769597122116,-2.4706148691478282,33.84612847107314,34.37940283754241,0.16857255263001036,0.9786824271904564,0.1986112688073156,-0.19020050897463214,19.10523623084094,0.672160148620609,-0.6636305329653496,-0.765286922454834,-2.422756681784815,0.8921828368751488,-1.5940218021198262,0.0634479572101565,-0.864902875640869,20.47617302244718,-9.08840702735328,0.828734879664991,4,-0.11600112915038885,0.6970949172973633,0.10787129402160645,-0.2851252555847168,0.08022594451904297,0,-0.02720060840982297,1.6470616771288817,15.967041969299315,-2.2824268063389987,15.85212516784668,1.398004332698769,16.02341651916504,-0.02720060840982297
5319,2001-04-03,15.411969184875488,15.86296558380127,15.325239181518555,15.86296558380127,1070445.0,-0.02843077459528276,1.384615059293218,2.4761834946932377,34.67979902789962,33.13680809572233,0.5073891008622233,1.3420625063671174,0.6701135057766194,0.25052129067006135,18.22882641424502,0.5377264022827148,-0.6907186625938699,-1.116977167129516,-2.8176696654301345,0.5837153311711027,-1.9673234162798252,-0.26663091797920657,-0.38468300797790533,7.648168923589818,-23.75417228228925,0.8503462491503094,4,0.3349952697753924,1.1480913162231445,0.6537289619445801,0.16587114334106445,0.7415437698364258,1,-0.00098480126475331,-1.4218769597122116,15.86296558380127,1.6470616771288817,15.967041969299315,-2.2824268063389987,15.85212516784668,-0.00098480126475331
5320,2001-04-04,15.50303554534912,15.925846099853516,15.372940063476562,15.455333709716795,2640370.0,0.005908807588520082,-4.204087769454916,-0.10576988141356385,38.41400261047343,33.48376275073927,0.36154713822097406,1.113224091938557,0.5966652088815767,0.15306768282208516,16.288265731625938,0.5529060363769531,-0.7560511497105367,-0.9022117614746126,-2.5171579412743608,0.7127344183251356,-1.7096848513744884,-0.09473867157473848,-0.4471103690890974,17.372825286777697,-16.902717685568156,0.8074730898998744,4,0.414136886596685,1.0570249557495135,0.6168689727783221,0.07480478286743342,0.5724191665649432,2,0.011608372998929584,1.384615059293218,15.411969184875488,-1.4218769597122116,15.86296558380127,1.6470616771288817,15.967041969299315,0.011608372998929584
5321,2001-04-05,15.743712425231935,15.78490924835205,15.372940063476562,15.611448287963867,2694330.0,0.015524500294074262,2.838381056045494,2.7727263639817243,44.17525837471903,34.69725399596909,0.20230970994242625,0.721163213185184,0.3889988456759763,-0.0868195061853303,14.110220172282625,0.4119691848754883,-0.8215674711086969,-0.5419555187225331,-1.9596486577730072,0.875737620327941,-1.250802088247772,0.16689105080270394,-0.6597210295967226,40.889826954795815,2.8962246120658364,0.7088465695252375,4,0.21248912811279297,0.8163480758666974,0.37835979461669744,-0.16370439529419123,0.4531660079956037,3,-0.008952005814709008,-4.204087769454916,15.50303554534912,1.384615059293218,15.411969184875488,-1.4218769597122116,15.86296558380127,-0.008952005814709008
5322,2001-04-06,15.212489128112793,15.743712425231935,14.960970878601074,15.743712425231935,2570729.0,-0.03374193346340393,1.9469398306727719,-4.016381976941173,35.721194060227575,34.482278263255935,0.7160358271034735,1.087869904685899,0.94905104076161,0.4427616079540435,12.04021098849201,0.7827415466308612,-0.8669561030368609,-0.933326244354248,-2.176040325895265,0.3093878371867671,-1.5546832851247565,-0.3119692035837396,1.2467470169067347,18.125027060126005,-20.66747461113683,0.6213570407705079,4,0.5615782737731951,1.3475713729858398,0.9095830917358398,0.36751890182495117,1.0385942459106445,4,0.036202913452826335,2.838381056045494,15.743712425231935,-4.204087769454916,15.50303554534912,1.384615059293218,15.411969184875488,0.036202913452826335
5323,2001-04-09,15.457502365112305,15.73503875732422,15.307891845703125,15.307891845703125,1327334.0,0.016106058314068195,-4.710118690957328,-0.28163395735941366,39.25275566206085,35.054508737256995,0.3968450049112402,0.7091278936173886,0.7376188034441391,0.1992452986139348,10.743334917846054,0.5225496292114276,-0.7874337994863794,-0.5803338050842299,-1.6477017470108422,0.4870341368423823,-1.114017776047536,-0.04664983412092383,0.9717684745788553,51.46069414724066,11.424408944927812,0.5336839709633057,4,0.25260114669799627,1.1025581359863281,0.6645698547363281,0.12250566482543945,1.3204689025878906,0,0.02188240319844703,1.9469398306727719,15.212489128112793,2.838381056045494,15.743712425231935,-4.204087769454916,15.50303554534912,0.02188240319844703
5324,2001-04-10,15.745880126953125,15.84345245361328,15.43798828125,15.43798828125,1524266.0,0.01865616805543513,-1.6338090990187217,2.0579558637922464,46.21886707321255,37.011849700992904,-0.013255570346510481,0.31280950116211415,0.4838072611220241,-0.08962190281637206,10.56429838466038,0.4054641723632795,-0.7211606032290305,-0.21324825286865234,-1.0992631994962636,0.6727666937589571,-0.656255726182458,0.2297592204451533,0.6540247135162325,81.34826463189836,36.569340617472086,0.44300747331380486,4,-0.09106683731078924,0.8141803741455078,0.6786642074584961,0.13660001754760742,1.0017356872558594,1,0.012530985869086964,-4.710118690957328,15.457502365112305,1.9469398306727719,15.212489128112793,2.838381056045494,15.743712425231935,0.012530985869086964
5325,2001-04-11,15.44882869720459,15.82827377319336,15.331743240356445,15.82827377319336,933469.0,-0.018865343020112002,1.6171404730607701,-1.2323972891267718,51.06382056016744,39.536573326451304,0.2164849114000713,0.5339199368539749,0.807792813071817,0.20109654750866568,11.368657303530668,0.49653053283691406,-0.7113679827107262,-0.44470992088317907,-1.273256792922819,0.38383695115646255,-0.8589833569029999,-0.03043648486335826,0.9222974640274018,55.28249341599775,7.439983473763995,0.4142734360198207,4,0.20598459243774592,1.111231803894043,1.008239507675171,0.4336514472961426,1.2228975296020508,2,0.04561408967107217,-1.6338090990187217,15.745880126953125,-4.710118690957328,15.457502365112305,1.9469398306727719,15.212489128112793,0.04561408967107217
5326,2001-04-12,15.492194175720215,15.66782283782959,15.242844581604006,15.50303554534912,930702.0,0.0028070398970423405,1.4968174992716003,0.028571644000528147,45.866815399166484,41.02651569322224,0.13040774857256565,0.43516571379207214,0.7878072973641075,0.15807736918953452,12.463936974485351,0.42497825622558416,-0.7124813003261465,-0.35201663970947195,-1.1508008745578984,0.4467675951389545,-0.7514087571336852,0.047375477714741265,0.8507288798591581,60.1965312546943,11.589432039979165,0.3993921174242132,4,0.16261911392212092,1.067866325378418,1.263009786605835,0.6884217262268066,1.3421506881713832,3,0.037648671942670964,1.6171404730607701,15.44882869720459,-1.6338090990187217,15.745880126953125,-4.710118690957328,15.457502365112305,0.037648671942670964
5327,2001-04-16,15.249349594116213,15.882479667663574,15.138768196105955,15.546401023864744,1060760.0,-0.015675286460364313,-1.870285818394612,27.399806474318027,36.93961143097513,41.37023602210023,0.29138365380224585,0.6329318488997782,1.046449462425917,0.39683031693654236,12.897945736014874,0.743711471557619,-0.6459935524519391,-0.5456418037414537,-1.3644271264117425,0.2731435189288334,-0.955034465076599,-0.13624914240631014,1.0659344179235948,14.868857378071274,-30.266164556603947,0.40939266133514374,4,0.1940588951110822,1.305290222167967,1.6603422164916974,0.9854722023010236,1.5004329681396467,0,0.06213568869041608,1.4968174992716003,15.492194175720215,1.6171404730607701,15.44882869720459,-1.6338090990187217,15.745880126953125,0.06213568869041608
5328,2001-04-17,15.856460571289062,15.897658348083494,14.982653617858887,15.199480056762695,2540290.0,0.03981225385554121,1.475072617800784,-2.211672622086125,41.615924602517794,42.14091664150225,-0.35397092129671925,-0.025523117718774913,0.4555264911168351,-0.2048248564931754,13.611867487575463,0.9150047302246076,-0.5482169043018406,0.0932341575622555,-0.6582634361072834,0.8447317512317962,-0.2825146392725131,0.46898295439702586,0.43173717808197054,95.497534008997,54.40343726481106,0.37574879683476997,4,-0.4130520820617676,0.6006078720092773,1.142671823501587,0.40546464920043945,0.6764965057373047,1,0.024887193517127537,-1.870285818394612,15.249349594116213,1.4968174992716003,15.492194175720215,1.6171404730607701,15.44882869720459,0.024887193517127537
5329,2001-04-18,16.190372467041016,16.478750228881836,15.676495552062988,16.066781997680664,1531645.0,0.0210584130204039,1.2910238219089665,0.1881189268595749,52.2190240887559,43.67480791686697,-0.6323532435544692,-0.4018991606817597,0.13516624049770343,-0.5332313033068985,14.343498669205983,0.8022546768188477,-0.4802113045115739,0.441022968292236,-0.2645306920822179,1.1465766286666899,0.08824613810500992,0.7937997984794638,-1.2294015884399414,80.724656434878,41.068511809999436,0.3527768301872273,4,-0.47051191329956055,0.07263660430908203,0.8266479969024658,0.1596379280090332,0.17996597290038707,2,0.03629309960937355,1.475072617800784,15.856460571289062,-1.870285818394612,15.249349594116213,1.4968174992716003,15.492194175720215,0.03629309960937355
5330,2001-04-19,15.687336921691895,16.153512954711914,15.568082809448242,16.153512954711914,1746103.0,-0.03107004155544646,1.5116269554704074,-3.7719416022346715,47.9872783383005,44.09836569059824,-0.11222712887163233,0.0727622161328263,0.6450691277058525,-0.02582850138588455,14.72902046123859,0.6222896575927734,-0.42753354003695776,-0.04163088798522985,-0.7284483576818914,0.6451865817114317,-0.38503962283355975,0.30177784686310183,-0.7046833038330078,47.10145712790458,7.803457295205007,0.3434087348483312,4,0.03252363204956055,0.3523416519165039,1.329683542251587,0.7168803215026855,0.8304433822631836,3,0.06758820173301516,1.2910238219089665,16.190372467041016,1.475072617800784,15.856460571289062,-1.870285818394612,15.249349594116213,0.06758820173301516
5331,2001-04-20,15.362098693847654,15.941022872924805,15.351258277893065,15.665655136108398,1610049.0,-0.020732532836373996,-2.626672843922607,0.6511626955470445,42.97229440164643,44.90404350631145,0.171188834469012,0.41968883420596903,0.9786396514069207,0.3001990334683473,13.736958501145189,0.5897645950317401,-0.3536879915102098,-0.36697750091552983,-1.0535504034313181,0.31959540160025846,-0.7102639521734257,-0.023691049657635688,-0.34952314376830884,25.362337779063875,-14.356051267751862,0.3432864512578946,4,0.36860322952270685,0.5258026123046893,1.6901562213897723,1.0624456405639666,1.2359066009521502,4,0.08525056107623352,1.5116269554704074,15.687336921691895,1.2910238219089665,16.190372467041016,1.475072617800784,15.856460571289062,0.08525056107623352
5332,2001-04-23,15.433650970458984,15.82827377319336,15.362098693847654,15.383781433105467,1205577.0,0.004657714940992097,-8.999999999999657,-0.16428423321248864,44.97462019600555,45.53980623230531,0.15009122452309498,0.3361706348201512,0.922783848382366,0.2320239416258687,12.735541171307881,0.4661750793457049,-0.30524469175314906,-0.276886606216431,-0.9748221226992335,0.4210489102663715,-0.6258543644578332,0.07208115202496934,-0.3917519268035896,30.1449351116256,-11.511448863648425,0.3489677582414012,4,0.29705095291137695,0.4542503356933594,1.6191461086273193,0.9908933639526367,0.8174324035644531,0,0.09075583581056956,-2.626672843922607,15.362098693847654,1.5116269554704074,15.687336921691895,1.2910238219089665,16.190372467041016,0.09075583581056956
5333,2001-04-24,15.468342781066895,15.806591987609865,15.340415954589846,15.340415954589846,1369764.0,0.0022478032368564715,-6.288166928828823,2.565229863076443,50.73114474766155,46.04117041835519,0.1308601843175783,0.2572917522242033,0.9010901412685506,0.19705049887482318,12.407050911318562,0.46617603302001953,-0.30377314590336546,-0.20576801300048864,-0.8721619394896969,0.46062591348871784,-0.5389649762450937,0.1274289502441146,-0.3977067137069703,11.238072099394145,-33.2858699208816,0.33319696324460335,4,0.2623591423034668,0.4195585250854492,1.5085651874542236,0.9562015533447266,1.0797929763793945,1,0.08284273236803585,-8.999999999999657,15.433650970458984,-2.626672843922607,15.362098693847654,1.5116269554704074,15.687336921691895,0.08284273236803585
5334,2001-04-25,15.383781433105467,15.522549629211426,15.264527320861815,15.51604461669922,1089354.0,-0.005466736104718928,2.55223527867133,-1.0338971679054552,48.45070394614739,45.75082412790852,0.1773013903745575,0.2665484507058249,0.9915740658201404,0.28473046933988044,12.70844033239255,0.25802230834961115,-0.21367202796022333,-0.2338462829589858,-0.7816437763479716,0.3139512104299982,-0.5077450296534778,0.040052463735506194,-0.2849830825151045,13.414627605080168,-33.11678147929874,0.273898746694492,4,0.34692049026489435,0.5041198730468768,1.6158931255340594,1.0407629013061541,1.1990451812744194,2,0.07470046613168235,-6.288166928828823,15.468342781066895,-8.999999999999657,15.433650970458984,-2.626672843922607,15.362098693847654,0.07470046613168235
5335,2001-04-26,15.741543769836426,15.936687469482422,15.394622802734375,15.394622802734375,1366536.0,0.023255812511809637,-2.1250037798297288,-2.622959448546307,49.97265762147757,46.20702881927642,-0.15038762571302478,-0.11954285441897738,0.6300336402187483,-0.05741492871756293,12.692504424854082,0.5529060363769549,-0.14517421787208917,0.13800969123840368,-0.3794960613246623,0.6555154438014696,-0.1207431850431302,0.39676256751993755,-0.6151463816802334,70.51287292576242,22.306671106855923,0.25875287628153315,4,-0.010841846466064453,0.005420684814454901,1.2581307888031006,0.6830005645751953,1.3551607131958008,3,0.03994491768398589,2.55223527867133,15.383781433105467,-6.288166928828823,15.468342781066895,-8.999999999999657,15.433650970458984,0.03994491768398589
5336,2001-04-27,15.635298728942873,15.893321990966795,15.505204200744627,15.79574966430664,1305196.0,-0.006749340626752032,1.182916788469967,-0.4624999656379064,55.970601908338786,48.32158331676128,-0.02425961076858485,-0.03201628330680606,0.7242680296324462,0.06290587635802147,12.391205983407454,0.38811779022216797,-0.14016833987345478,0.042605972290040484,-0.4618935184660895,0.5471054630461705,-0.20964377308802362,0.2948557176681046,-0.4818542839721669,55.1611708670839,3.019783515751108,0.25224974537806466,4,0.09540319442748846,0.11166572570800781,1.415329694747923,0.7892456054687482,1.1144838333129865,4,0.05644161907687906,-2.1250037798297288,15.741543769836426,2.55223527867133,15.383781433105467,-6.288166928828823,15.468342781066895,0.05644161907687906
5337,2001-04-30,15.544232368469238,15.98005199432373,15.524718284606935,15.82827377319336,1545020.0,-0.00582440809429885,-1.818796621827079,1.7702695473862717,51.280406540304725,49.39541464318205,0.1263185006387495,0.027141692150314256,0.7960763512279883,0.16116993414481584,12.03134446825352,0.4553337097167951,-0.14221134697015358,-0.027319908142089844,-0.5002150061364752,0.44557518985229727,-0.2637674571392825,0.20912764085510283,-0.3642818078203103,39.090901820915484,-12.59392971663933,0.23644754899719347,4,0.3274064064025879,0.22983503341674982,0.964332103729248,0.8803119659423828,1.2142229080200195,0,0.06779189228205929,1.182916788469967,15.635298728942873,-2.1250037798297288,15.741543769836426,2.55223527867133,15.383781433105467,0.06779189228205929
5338,2001-05-01,15.431483268737793,15.544232368469238,15.307891845703125,15.54206371307373,2032508.0,-0.007253436326656537,3.1132116182572616,0.3893110035959025,45.104661982024695,48.60492996465636,0.19271058251310436,0.1116311744647902,0.8968773079038961,0.276855706148579,12.231116923532753,0.23634052276611328,-0.124508408524731,-0.11849489212036168,-0.5744796995906114,0.3374899153498898,-0.34648729585548743,0.10949751161476406,-0.22555671472420613,23.333359989977293,-23.583077250607918,0.22799240373512555,5,0.27753686904907227,0.34258413314819514,0.9800515174865723,0.9930610656738281,1.1665220260620117,1,0.05311220515956805,-1.818796621827079,15.544232368469238,1.182916788469967,15.635298728942873,-2.1250037798297288,15.741543769836426,0.05311220515956805
5339,2001-05-02,15.396791458129885,15.50303554534912,15.232003211975098,15.44882869720459,1782999.0,-0.0022481189917880062,2.3783827156825397,0.47058265489166323,49.11766199266579,48.730528148474725,0.11509859429925484,0.15297048253874124,0.9172939056071261,0.3102010553728718,11.943253193014346,0.27103233337402166,-0.047053268522329716,-0.1524278163909898,-0.6094291079540621,0.30457347517208433,-0.38092846217252685,0.07607282939054727,-0.16540843061893362,22.029077520506725,-22.844753930100545,0.22850064578153664,5,0.20923614501952947,0.3772759437561035,0.903078079223631,1.0277528762817365,1.231569290161131,2,0.07477819664229246,3.1132116182572616,15.431483268737793,-1.818796621827079,15.544232368469238,1.182916788469967,15.635298728942873,0.07477819664229246
5340,2001-05-03,15.683000564575195,15.774067878723145,15.242844581604006,15.372940063476562,1812055.0,0.01858887984705304,1.1585881915272818,-5.958434894163128,52.98913051597853,49.84350993895606,-0.19197894909864033,-0.12549921478365178,0.6289280593110504,0.029489237147757308,11.65526356276263,0.5312232971191388,-0.02388055009184953,0.12478303909301758,-0.33546483088693435,0.5850309090729695,-0.10534089589695839,0.35490697408299354,0.7957496643066406,60.28983179200037,16.63733393731176,0.2301239349899762,5,-0.07697296142578125,0.036859989166259766,0.540980339050293,0.7415437698364258,0.9410228729248047,3,0.05737588582616149,2.3783827156825397,15.396791458129885,3.1132116182572616,15.431483268737793,-1.818796621827079,15.544232368469238,0.05737588582616149
5341,2001-05-04,15.602774620056152,15.63313102722168,15.422809600830078,15.557242393493652,1288593.0,-0.005115471633678204,2.959176345977775,0.14684949034516273,55.83392182648962,51.05009900900984,-0.08272195878660327,-0.05941984112547516,0.7021760902743353,0.1193457652662211,11.35171061503856,0.2601909637451172,-0.08220374714939815,0.05160398483276296,-0.4009367460464901,0.504144715712016,-0.17466638060686357,0.2778743502723895,0.8512574958801267,49.56513757257269,2.177861080594468,0.2262703654396261,5,0.0032529830932617188,0.11708593368530273,0.6212062835693359,0.8217697143554688,0.9540338516235352,4,0.09574770509443509,1.1585881915272818,15.683000564575195,2.3783827156825397,15.396791458129885,3.1132116182572616,15.431483268737793,0.09574770509443509
5342,2001-05-07,15.763225555419922,15.871639251708984,15.578925132751465,15.604944229125975,1259998.0,0.010283487345739362,-1.7835183371422352,3.476248324396822,48.19479332928089,50.76828218474533,-0.2140119839108081,-0.1860335007709999,0.5424093190097068,-0.029361904769487523,10.573343435357277,0.29271411895751953,-0.08203411209898448,0.18451809883117676,-0.24782286859595004,0.6168590662583036,-0.03165238488238664,0.40068858254474016,0.6665828098297126,83.0507211047447,40.02445766798023,0.21617048371356365,5,-0.1571979522705078,-0.0433650016784668,0.4607553482055664,0.6613187789916992,0.8196010589599645,0,0.06258598555019268,2.959176345977775,15.602774620056152,1.1585881915272818,15.683000564575195,2.3783827156825397,15.396791458129885,0.06258598555019268
5343,2001-05-08,15.79574966430664,16.00173568725586,15.654813766479492,15.871639251708984,919633.0,0.0020632902049375623,1.0645047785521327,-0.4794601433994041,41.34980010920619,49.979292869529644,-0.2181501834502093,-0.20228914647981355,0.4920185109060462,-0.05178184208635983,9.850197339792164,0.3469219207763672,-0.027796948540286692,0.20012984275817836,-0.23866275097838852,0.6389224364947452,-0.019266454110104192,0.4195261396264609,0.610319425270081,73.23927084223843,33.536546747150034,0.21939629686828332,5,-0.1788802146911621,-0.07588911056518555,0.42823123931884766,0.6287946701049805,0.262359619140625,1,0.06094713024972953,-1.7835183371422352,15.763225555419922,2.959176345977775,15.602774620056152,1.1585881915272818,15.683000564575195,0.06094713024972953
5344,2001-05-09,15.943191528320312,16.097137451171875,15.741543769836426,15.79574966430664,1046002.0,0.009334274545186316,-1.7796646811936694,-1.942847089574746,56.644158144451104,50.7205707054156,-0.31055270604331575,-0.35225110963282447,0.3279150365003147,-0.18642853012616278,9.408215233848738,0.3555936813354492,0.01755350989841986,0.3377061367034919,-0.12360579316228737,0.7990180665692712,0.10705017177060228,0.5683621016363816,0.4396130710969537,81.97972518143179,41.42781110107303,0.2306559649328895,5,-0.27862119674682617,-0.22333097457885742,0.21032094955444336,0.4813528060913086,-0.05854225158691406,2,0.041071686639173155,1.0645047785521327,15.79574966430664,-1.7835183371422352,15.763225555419922,2.959176345977775,15.602774620056152,0.041071686639173155
5345,2001-05-10,16.153512954711914,16.207719802856445,16.00173568725586,16.045099258422848,934391.0,0.013191927476879473,-1.1111328315902649,0.7352979224341137,71.85631360485453,52.485649782806234,-0.5099136554564154,-0.5344753153675583,0.10422070080441159,-0.37762512760348343,8.848278098275616,0.2645282745361328,0.038673719267459106,0.5127933502197273,-0.002612510068459528,1.028199210507914,0.2550904200756339,0.7704962803638207,0.2064924443490881,93.09387901895174,48.52950151371918,0.2577029301440935,5,-0.4336514472961426,-0.433652400970459,-4.76837158203125e-07,0.27103137969970703,-0.18213367462158203,3,0.02939594594131867,-1.7796646811936694,15.943191528320312,1.0645047785521327,15.79574966430664,-1.7835183371422352,15.763225555419922,0.02939594594131867
5346,2001-05-11,16.075454711914062,16.112316131591793,15.98005199432373,16.099306106567386,1273834.0,-0.0048322766086049684,4.304203159062839,-0.22000351864886442,67.66108808132425,54.30572550958618,-0.4054954771579027,-0.4326630648345464,0.1740842411544179,-0.27550865934314217,8.088667301374967,0.1734609603881836,0.07889551892136915,0.405572080612183,-0.1395943105732762,0.9507384717976421,0.13298888501945427,0.6781552762049117,0.2622074707978008,78.96529706266428,31.231236578378216,0.2725831955927295,5,-0.355593204498291,-0.3555941581726074,0.1631617546081543,0.3490896224975586,0.01301002502441051,4,0.034124616405368347,-1.1111328315902649,16.153512954711914,-1.7796646811936694,15.943191528320312,1.0645047785521327,15.79574966430664,0.034124616405368347
5347,2001-05-14,16.19687843322754,16.25758934020996,16.00173568725586,16.034257888793945,484721.0,0.007553361537169234,-1.2476332501131013,-6.818072770890628,69.13441341504162,56.97569789103251,-0.4745048101289129,-0.5053712503818097,0.03627128921490197,-0.37625145189725373,7.9220734361767,0.25585365295410156,0.09088756869690506,0.4796193599700924,-0.07625195544981622,1.0354906753899993,0.201683702260139,0.7575550176800459,0.11888739746216714,89.92810763603225,36.02526023978619,0.2779356577099538,5,-0.45208215713500977,-0.477017879486084,0.061252593994140625,0.22766590118408203,-0.08889961242676137,0,0.022222185585696552,4.304203159062839,16.075454711914062,-1.1111328315902649,16.153512954711914,-1.7796646811936694,15.943191528320312,0.022222185585696552
5348,2001-05-15,16.251083374023438,16.29661750793457,16.09280014038086,16.153512954711914,945460.0,0.0033466288593422266,1.1609286053730499,0.5999882711705372,73.14811421031419,59.64574813743788,-0.44725701164302656,-0.5570567853925095,-0.052973828775744636,-0.41033220375417656,7.500672016048533,0.20381736755371094,0.0873574209081518,0.5140931606292725,-0.08862372951660191,1.1168100507751468,0.21273471555633705,0.8154516057022096,-1.0082387924194318,91.79674144427244,31.418612235028604,0.3013584450729368,5,-0.4813523292541504,-0.5203814506530762,-0.08401942253112793,0.1734609603881836,-0.5442314147949219,1,0.02041360767902556,-1.2476332501131013,16.19687843322754,4.304203159062839,16.075454711914062,-1.1111328315902649,16.153512954711914,0.02041360767902556
5349,2001-05-16,16.777971267700195,16.80398941040039,16.229402542114258,16.251083374023438,1375760.0,0.032421708851667175,-1.0152119742453383,5.400078193724954,75.37153601526256,62.13268208180277,-0.8466558171206788,-1.093742902073691,-0.6118086269730583,-0.9092837958036082,8.674066676172993,0.5745868682861328,0.12775660605677785,1.0116011142730716,0.2737031316089187,1.7494990969372246,0.6426521229409943,1.380550105605149,-1.5140512275695777,96.84221857236611,36.18681522077901,0.36894899133207687,5,-0.6645717620849609,-0.8846497535705566,-0.6428892612457275,-0.3534269332885742,-1.4917612075805682,2,-0.04290518637606433,1.1609286053730499,16.251083374023438,-1.2476332501131013,16.19687843322754,4.304203159062839,16.075454711914062,-0.04290518637606433
5350,2001-05-17,16.747615814208984,16.858196258544922,16.673894882202152,16.780139923095707,965292.0,-0.0018092445747388552,-1.0481802573288246,-0.06172870790361265,78.28004971532013,64.62669629167283,-0.7257206603738311,-1.032835211637245,-0.6330747989971144,-0.8523996014977406,9.73809152523327,0.18430137634276988,0.20760341003137128,0.9282317161560059,0.07146533093857954,1.7849981013734322,0.4998485235472927,1.356614908764719,-1.4220929992675764,87.40748543930773,24.980706763419555,0.42838319260871294,5,-0.529055118560791,-0.8271908760070801,-0.640178918838501,-0.3230714797973633,-1.6370344161987287,3,-0.051527724725057844,-1.0152119742453383,16.777971267700195,1.1609286053730499,16.251083374023438,-1.2476332501131013,16.19687843322754,-0.051527724725057844
5351,2001-05-18,16.67172622680664,16.782306671142578,16.571985244750973,16.738941192626953,615702.0,-0.004531366628195421,1.7324065814253609,2.0666197513485898,78.88885250756641,68.03714731148233,-0.5389283647903724,-0.8999414699743546,-0.6158557292352711,-0.7488549493037873,10.340893193544803,0.21032142639160512,0.28039307083015075,0.7868607521057136,-0.12138822654298664,1.6951097307544138,0.3327362627813635,1.2409852414300637,-1.2542430052490214,78.22783231484615,12.318434046732818,0.45412448932435023,5,-0.4152212142944336,-0.7513012886047363,-0.5642893314361572,-0.18213415145874023,-1.6045103073120135,4,-0.04200806426332826,-1.0481802573288246,16.747615814208984,-1.0152119742453383,16.777971267700195,1.1609286053730499,16.251083374023438,-0.04200806426332826
5352,2001-05-21,16.834344863891598,16.858196258544922,16.69557762145996,16.69557762145996,1265072.0,0.009754157120423601,-1.3437611677708443,-2.064528944381332,85.04869386457786,72.89257995096807,-0.5963421405788623,-1.003703619884119,-0.8324106874261439,-0.8869197560514337,11.024814325644119,0.18647003173828125,0.32808541546308945,0.8794446945190391,-0.09584704556185386,1.854736434599932,0.3917988244785917,1.3670905645594846,-1.3304188601147402,96.88378421482778,24.531756370487983,0.4876458700404462,5,-0.5344748497009242,-0.9139199256896937,-0.7269079685211146,-0.3447527885436976,-1.9015607833862251,0,-0.04430704806059793,1.7324065814253609,16.67172622680664,-1.0481802573288246,16.747615814208984,-1.0152119742453383,16.777971267700195,-0.04430704806059793
5353,2001-05-22,16.74978256225586,16.80398941040039,16.60884666442871,16.80398941040039,863366.0,-0.005023201218665729,6.199929627023223,-0.3906314429447278,82.98089279769697,75.81888380132872,-0.4047861534123669,-0.8624341775667652,-0.791227472493123,-0.7825900701790545,11.598342323166362,0.22549819946288707,0.37648715260122323,0.7308104038238525,-0.27769729283471634,1.7393181004824214,0.2265565554945681,1.235064252153137,-1.1646003431929177,82.75846379247062,3.8739948887307207,0.504253848329284,5,-0.3306584358215332,-0.8293576240539551,-0.7507584095001221,-0.18972206115722656,-2.025151252746584,1,-0.03831713868938991,-1.3437611677708443,16.834344863891598,1.7324065814253609,16.67172622680664,-1.0481802573288246,16.747615814208984,-0.03831713868938991
5354,2001-05-23,16.532957077026367,16.879878997802734,16.532957077026367,16.706417083740234,924706.0,-0.012944973131656545,-3.00002199179706,3.1999648135116114,71.4441560341435,75.77308851569416,-0.1067282630224291,-0.5850994114966923,-0.6116186980354552,-0.5552798106910082,12.053156427832228,0.3469219207763672,0.4422288820986999,0.45652613639831685,-0.530318909137204,1.443371181933836,-0.036896386369441814,0.9499486591660773,-0.8713940155945075,0.0,-77.88076672085018,0.49342252276775994,5,-0.10299158096313477,-0.47701597213745117,-0.5827186107635498,0.027103424072265625,-1.667388916015625,2,-0.0499671724755022,6.199929627023223,16.74978256225586,-1.3437611677708443,16.834344863891598,1.7324065814253609,16.67172622680664,-0.0499671724755022
5355,2001-05-24,16.370338439941403,16.556808471679688,16.370338439941403,16.532957077026367,1505818.0,-0.009836028505205152,-1.2933414654170843,0.9374993127563623,68.59243420855056,75.8765714187193,0.10044434103409117,-0.39311279238481767,-0.47083946244725716,-0.3834483244654301,13.286657837537335,0.1864700317382848,0.5272258168225505,0.2624677658081005,-0.7195080081078515,1.2444435397240525,-0.22852012114987375,0.7534556527660765,-0.6113101035998731,0.0,-78.09737139010417,0.490987886957976,5,0.07046890258789418,-0.3143973350524867,-0.37890362739562633,0.18972206115723012,-1.4874248504638636,3,-0.06622516594871675,-3.00002199179706,16.532957077026367,6.199929627023223,16.74978256225586,-1.3437611677708443,16.834344863891598,-0.06622516594871675
5356,2001-05-25,16.517780303955078,16.565481185913086,16.370338439941403,16.370338439941403,781734.0,0.009006647269670154,-1.6470466482108337,-0.9066726093432972,68.39323939051856,75.79421874932785,0.024970648382861782,-0.49650772393165,-0.629770699567505,-0.5114220828997702,14.593851175661014,0.19514274597168324,0.5707099475878739,0.3657855510711663,-0.606035958680657,1.3376070608229877,-0.12012520380474356,0.8516963059470779,-0.6690839146966514,28.93623711378846,-46.529655875898115,0.48591075487591096,5,-0.03144073486328125,-0.4618391990661621,-0.6380107402801514,0.04228019714355469,-1.5893325805664062,4,-0.08519297872050502,-1.2933414654170843,16.370338439941403,-3.00002199179706,16.532957077026367,6.199929627023223,16.74978256225586,-0.08519297872050502
5357,2001-05-29,16.598005294799805,16.656547546386722,16.478750228881836,16.543798446655273,608323.0,0.004856886904199609,1.0759637440705074,0.367648961217036,69.11156245598252,75.34571299884657,0.008525865726817017,-0.5204211438636825,-0.7128910414422407,-0.5793045180492129,15.88028801961655,0.17779731750488637,0.5710893287631365,0.3933218955993638,-0.5537071864811587,1.3403509776798863,-0.08019264544089921,0.8668364366396251,-0.666814296857833,44.680811241793265,-29.783399719476336,0.47351454104026164,5,-0.043364524841308594,-0.5420641899108887,-0.7887036800384521,-0.037944793701171875,-1.441891670227049,1,-0.09222730973491,-1.6470466482108337,16.517780303955078,-1.2933414654170843,16.370338439941403,-3.00002199179706,16.532957077026367,-0.09222730973491
5358,2001-05-30,16.251083374023438,16.587163925170902,16.175195693969727,16.587163925170902,679348.0,-0.020901422467015318,1.4516041157074204,-6.199964813511677,56.698091286307054,73.2708858067404,0.3972196793593952,-0.1148362619643919,-0.3812735334100683,-0.2273415809151551,16.737857871621326,0.4228096008300781,0.5808708918267573,0.00541996955871582,-0.8688715258810262,0.8797114649984579,-0.4317257781611552,0.44256571727858685,-0.24399733609260466,10.769047548158515,-60.1525907781874,0.4371457477198713,5,0.27645397186279297,-0.19514226913452148,-0.44178175926208496,0.3089771270751953,-1.4093666076660156,2,-0.08112070212040767,1.0759637440705074,16.598005294799805,-1.6470466482108337,16.517780303955078,-1.2933414654170843,16.370338439941403,-0.08112070212040767
5359,2001-05-31,16.54813575744629,16.684734344482422,16.27276611328125,16.27276611328125,559436.0,0.01827892803120279,-1.9921107132220013,-0.8193560836081024,58.27271622235444,71.04784875196644,0.07167384719882719,-0.338568811937332,-0.6897252408758412,-0.5186563364760808,17.561805309595137,0.4336509704589844,0.5861089332425671,0.24490513801574565,-0.5412189915300623,1.0310292675615553,-0.14815692675716008,0.6379672027886496,-0.47122628272570566,73.19171236594359,4.86508219538392,0.3930620647729048,5,-0.020598411560058594,-0.49219465255737305,-0.7388341426849365,0.01192474365234375,-1.7064189910888672,3,-0.11019395022285083,1.4516041157074204,16.251083374023438,1.0759637440705074,16.598005294799805,-1.6470466482108337,16.517780303955078,-0.11019395022285083
5360,2001-06-01,16.582826614379886,16.621856689453125,16.19687843322754,16.576322555541992,708864.0,0.0020963604264598867,9.05101948754962,0.023619374813863135,60.83332315198318,69.04167882356829,0.012459681539287004,-0.31873205641663205,-0.7236245280906015,-0.550162528540671,18.658484190847073,0.42497825622558594,0.5820257625690815,0.23460469245911142,-0.5035954233214746,0.9728048082396992,-0.13449536543118157,0.6037047503494044,-0.4416795778127316,80.0000000000007,12.481284478360365,0.3691000578902936,6,-0.055289268493655896,-0.5268855094909703,-0.7735249996185338,-0.022766113281253553,-1.6392011642456108,4,-0.10355643783189616,-1.9921107132220013,16.54813575744629,1.4516041157074204,16.251083374023438,1.0759637440705074,16.598005294799805,-0.10355643783189616
5361,2001-06-04,17.096704483032227,17.146574020385742,16.582826614379886,16.582826614379886,2887573.0,0.030988557053761134,-1.1940910103184783,79.00879765391524,66.4551787450802,66.97573269917966,-0.4858921988191085,-0.7535866634998598,-1.2070270486326073,-1.0541567744966045,20.23680081145644,0.5637474060058558,0.5407212956819656,0.6737860679626451,-0.048987150399703694,1.3965592863249956,0.3123994587814707,1.0351726771438194,-0.8998260498046875,94.86610561535652,28.935239062101672,0.36138660918117527,6,-0.4358196258544922,-0.9074158668518066,-1.3578712940216064,-0.5366439819335938,-2.257155418395996,0,-0.1294864104220661,9.05101948754962,16.582826614379886,-1.9921107132220013,16.54813575744629,1.4516041157074204,16.251083374023438,-0.1294864104220661
5362,2001-06-05,16.74978256225586,17.094535827636722,16.60884666442871,17.094535827636722,2217450.0,-0.02029174225481134,1.8176044260027289,-0.6708856061168551,58.237815398226296,64.22650187701625,-0.1701164542709641,-0.3467424145354734,-0.8473622161042869,-0.7079234365028277,21.360674403800665,0.4878578186035156,0.48649977291804447,0.277536296844481,-0.3880676805395922,0.9431402742285542,-0.05526569184755559,0.6103382855365176,-0.5529041290283203,59.151707698288966,-3.3624167093504624,0.3328019886920362,6,-0.088897705078125,-0.5604939460754395,-1.0109493732452393,-0.18972206115722656,-1.7107534408569336,1,-0.10873781985513076,-1.1940910103184783,17.096704483032227,9.05101948754962,16.582826614379886,-1.9921107132220013,16.54813575744629,-0.10873781985513076
5363,2001-06-06,16.758455276489258,16.869037628173828,16.582826614379886,16.74978256225586,1664932.0,0.0005177807055800621,1.4905519456269762,-0.025156293222683004,49.61102984334752,61.80059896692781,-0.1982809272616457,-0.29470323047232583,-0.8555804462342564,-0.708586080813383,22.23429595244823,0.28621101379394176,0.4348387223101753,0.23807373046874858,-0.3570492469683586,0.8331967079058575,-0.05948775824980501,0.5356352191873022,-0.4666072845458977,59.13229995541399,0.9207734489401744,0.2975614887185542,6,-0.09757041931152344,-0.5691666603088379,-0.9356021881103516,-0.198394775390625,-1.9449253082275373,2,-0.09561392297083948,1.8176044260027289,16.74978256225586,-1.1940910103184783,17.096704483032227,9.05101948754962,16.582826614379886,-0.09561392297083948
5364,2001-06-07,16.598005294799805,16.80398941040039,16.580659866333008,16.732437133789062,1212956.0,-0.009574270363364112,-1.6410357622167837,-15.500549813063559,47.165145738087055,59.41978913687631,-0.030880968142579235,-0.08714911872559483,-0.7067364360752908,-0.545305316553403,22.95076499026249,0.2233295440673828,0.34648450793051566,0.044883060455322976,-0.4850130620765327,0.5747791829871787,-0.2200650008106031,0.30983112172124905,-0.22068470001220675,42.23741449326591,-11.773703312706822,0.26494806126592724,6,0.06287956237792969,-0.40871667861938477,-0.8564615249633789,-0.037944793701171875,-2.003469467163084,3,-0.10581322859275344,1.4905519456269762,16.758455276489258,1.8176044260027289,16.74978256225586,-1.1940910103184783,17.096704483032227,-0.10581322859275344
5365,2001-06-08,16.628360748291016,16.684734344482422,16.543798446655273,16.543798446655273,689033.0,0.0018288615380019912,-2.3333032592759673,-0.6290347753295215,49.16387295693886,57.283192866478565,-0.02322979132926406,-0.08443519195541782,-0.7327869832613594,-0.5730574977322007,23.425157455780372,0.14093589782714844,0.26352948452276337,0.051496124267579546,-0.4444774031375971,0.5474696516727562,-0.19649063943500877,0.29948288797016787,-0.17411481094360326,14.028820231118761,-35.39395834676374,0.24798676370258765,6,0.03252410888671875,-0.4336514472961426,-0.9383132457733154,-0.06830024719238281,-1.9709453582763672,4,-0.10744558702920948,-1.6410357622167837,16.598005294799805,1.4905519456269762,16.758455276489258,1.8176044260027289,16.74978256225586,-0.10744558702920948
5366,2001-06-11,16.6240234375,16.808326721191403,16.5784912109375,16.69557762145996,1141009.0,-0.0002608381461450815,-1.8266810541995129,-0.8461711965715575,45.68120274130777,54.679819564848025,-0.002499911196032656,-0.0388870561864465,-0.7185843311843652,-0.5639519001569617,24.094047921189656,0.2298355102539027,0.2250836825722189,0.019730377197266336,-0.41657394340920817,0.45603469780374084,-0.19842178310597092,0.2378825375005036,-0.10054469184875359,14.56683232610079,-27.660583358371827,0.21815216030323775,6,0.036861419677734375,-0.33933162689208984,-0.9610793590545654,-0.06396293640136719,-2.06201171875,0,-0.101082508315955,-2.3333032592759673,16.628360748291016,-1.6410357622167837,16.598005294799805,1.4905519456269762,16.758455276489258,-0.101082508315955
5367,2001-06-12,16.556808471679688,16.632696151733402,16.392021179199222,16.392021179199222,856910.0,-0.004043242965399707,-1.9210380110191545,-2.3029721444754934,46.00898445944134,53.492141028529616,0.06510301228938076,0.0597383649106078,-0.6457863446652858,-0.4884162415379336,24.23723547458086,0.2406749725341797,0.20201138568954136,-0.06548109054565288,-0.45858146932341626,0.3276192882321105,-0.2620312799345328,0.13106909884322704,0.5897655487060547,34.545410925491524,-2.449551225351726,0.19655018938888125,6,0.11491775512695312,-0.19405889511108398,-0.8938643932342529,0.0032520294189453125,-1.7866430282592773,1,-0.10371922885867879,-1.8266810541995129,16.6240234375,-2.3333032592759673,16.628360748291016,-1.6410357622167837,16.598005294799805,-0.10371922885867879
5368,2001-06-13,16.582826614379886,16.80398941040039,16.413703918457028,16.5784912109375,2486790.0,0.0015714467401555243,-1.3376688658497988,0.026309088383743594,51.11975838641051,52.697367935646966,0.10179637736258229,0.0630821586787107,-0.662448817478916,-0.5045796459105212,24.45368308622416,0.3902854919433629,0.16923825479689825,-0.05605010986327841,-0.40916204179494997,0.29706182206839316,-0.2326060758291142,0.12050585610255737,0.5486563491821244,45.833027892827815,3.986670480016798,0.17655596596583537,6,0.08889961242675426,-0.18213272094726918,-0.9198825359344518,-0.022766113281253553,-1.8777093887329137,2,-0.09309616079819882,-1.9210380110191545,16.556808471679688,-1.8266810541995129,16.6240234375,-2.3333032592759673,16.628360748291016,-0.09309616079819882
5369,2001-06-14,16.058109283447266,16.528621673583984,15.947527885437012,16.528621673583984,2554587.0,-0.03164221294321501,1.4700466994211216,-108.52793664751336,43.969843692902614,50.82364799574913,0.6142929942314765,0.5598055864060782,-0.11974099791859238,0.03418181665855258,23.186043407744584,0.6352987289428746,0.11277062648029812,-0.5447743415832527,-0.9762471284777554,-0.11330155468874992,-0.760510735030504,-0.3290379481360013,1.0585844444274883,12.846369374250147,-32.87665117454861,0.21573639344725115,6,0.48894166946411133,0.38594961166381836,-0.38974428176879883,0.5019512176513672,-1.63920211791992,3,-0.07750472320352564,-1.3376688658497988,16.582826614379886,-1.9210380110191545,16.556808471679688,-1.8266810541995129,16.6240234375,-0.07750472320352564
5370,2001-06-15,15.884649276733398,16.036426544189453,15.752385139465332,16.036426544189453,2719235.0,-0.01080201931946434,2.74287150486962,0.32257868366006714,37.893854638580486,47.65016753947138,0.7580149081143652,0.7012530393086536,0.06712901174942765,0.21865606554233352,21.718238375428438,0.3057241439819336,0.10724417046722934,-0.6750860214233398,-1.20661395759943,-0.14355808524724978,-0.9408499895113849,-0.4093220533352948,1.185277817443847,12.525705925119823,-33.86166691517055,0.26576396808804575,6,0.538811206817627,0.5648303031921387,-0.19243383407592773,0.6754112243652344,-1.9210758209228516,4,-0.0812176225373975,1.4700466994211216,16.058109283447266,-1.3376688658497988,16.582826614379886,-1.9210380110191545,16.556808471679688,-0.0812176225373975
5371,2001-06-18,15.971379280090332,16.01474380493164,15.711188316345215,15.919341087341307,831544.0,0.005459988561659301,3.3750309261346456,-0.3428589381087142,38.047970011194174,45.4068513853567,0.5530273079618517,0.589593346571263,-0.012665615489616755,0.1496151098159686,20.554351818202015,0.3035554885864258,0.07526544204076302,-0.5533386707305894,-1.1429104674477628,0.03623312598658579,-0.8481245690891761,-0.2585527723720027,1.0194952968041981,23.809544587807675,-21.852112714043567,0.2947858983585876,6,0.31873369216918945,0.4575018882751465,-0.25151824951171875,0.5886812210083008,-1.5372943878173828,0,-0.08226990712778637,2.74287150486962,15.884649276733398,1.4700466994211216,16.058109283447266,-1.3376688658497988,16.582826614379886,-0.08226990712778637
5372,2001-06-19,16.088464736938473,16.149175643920902,15.949695587158205,16.079792022705078,1169142.0,0.007330954627951192,2.0666940343365114,0.16666055785646675,46.60019028949357,45.0723136571507,0.3713166788814348,0.43612358997252443,-0.10418662581148297,0.051728276127875006,19.099353239077814,0.1994800567626971,0.033926260540720676,-0.3989592075347943,-1.000309788299969,0.20239137323038037,-0.6996344979173799,-0.09828391715220874,0.8000349391121127,34.52379601792469,-14.909123603024177,0.30067529038258706,6,0.17129278182983754,0.3404164314270055,-0.36860370635985973,0.4715957641601598,-1.5589771270751935,1,-0.09487872479738835,3.3750309261346456,15.971379280090332,2.74287150486962,15.884649276733398,1.4700466994211216,16.058109283447266,-0.09487872479738835
5373,2001-06-20,16.107978820800778,16.240243911743164,15.958369255065918,16.131830215454098,1089354.0,0.00121292392912431,1.342330704917314,-2.7501649439201943,39.58970342909258,44.230597845040215,0.27918876158647166,0.38584428583520847,-0.1052811416828412,0.052370343690046894,17.957554101099614,0.2818746566772461,-0.07583162245342834,-0.3473549365997357,-0.958179733620451,0.26346986042097953,-0.6527673351100951,-0.04194253808937631,0.6863359464733776,48.54102183888022,2.0261261114004796,0.3054123985103578,6,0.15177869796753285,0.3209023475647008,-0.3756504058837855,0.4520816802978551,-1.7758016586303675,2,-0.08305283935764829,2.0666940343365114,16.088464736938473,3.3750309261346456,15.971379280090332,2.74287150486962,15.884649276733398,-0.08305283935764829
5374,2001-06-21,15.706851959228516,16.075454711914062,15.544232368469238,16.075454711914062,1107341.0,-0.02490237080857549,1.8823568981754581,15.454138344662136,32.342653175310375,42.36157342485927,0.6041440129675522,0.7609209579786302,0.3006872307600581,0.47001079260239464,16.918820575631255,0.5637464523315394,-0.15261979410786353,-0.7071765422821059,-1.4018684572268505,-0.012484627337361331,-1.0545224997544764,-0.3598305848097354,1.0008126919713227,23.364496225786873,-18.133409828136102,0.3473459574723723,6,0.46942758560180664,0.6385512351989746,0.043364524841308594,0.8532085418701172,-1.2662620544433612,3,-0.06377692590353701,1.342330704917314,16.107978820800778,2.0666940343365114,16.088464736938473,3.3750309261346456,15.971379280090332,-0.06377692590353701
5375,2001-06-22,15.286210060119627,15.882479667663574,15.247180938720705,15.704683303833008,1941652.0,-0.026780789696164486,-1.5589463959543068,1.13529603526965,12.079854299021775,38.62809026460527,0.9100856422002099,1.1554171016882382,0.7309588871415382,0.9024644506993145,16.634947167558824,0.6352987289428693,-0.21557432188021863,-1.0736120223999048,-1.932452607735188,-0.21477143706462165,-1.5030323150675482,-0.6441917297322632,1.3051113628071516,3.930175875970309,-29.543992884561984,0.42942029266764187,6,0.7393751144409197,0.9106674194335955,0.7171504497528094,1.2738504409790057,-0.8607978820800763,4,-0.05673760148403284,1.8823568981754581,15.706851959228516,1.342330704917314,16.107978820800778,2.0666940343365114,16.088464736938473,-0.05673760148403284
5376,2001-06-25,15.110581398010256,15.340415954589846,15.019514083862305,15.297051429748535,1410811.0,-0.011489352914727413,1.3492163228261074,0.445596067465656,13.01362759000601,34.961939501334676,0.9481656513643539,1.2861585617392617,0.9129770179847636,1.086718543320428,16.475348268831834,0.32090187072754084,-0.2703059896468787,-1.178880739212035,-2.1987130285626417,-0.1590484498614284,-1.6887968838873402,-0.6689645945367317,1.3194431668117925,7.460071185942953,-21.8256190700533,0.5099161446753037,6,0.801170349121092,0.9724626541137678,0.9589114189147931,1.4494791030883771,-0.8109283447265625,0,-0.07590759825765181,-1.5589463959543068,15.286210060119627,1.8823568981754581,15.706851959228516,1.342330704917314,16.107978820800778,-0.07590759825765181
5377,2001-06-26,15.067215919494627,15.177797317504885,14.83954906463623,15.056374549865724,1919514.0,-0.00286987491568913,1.9158808586202918,-0.05814001063784411,12.4276845540182,30.662820186624415,0.8470923634700807,1.2742947437756502,0.9701885960501517,1.1359482648616233,16.20986268330608,0.3382482528686541,-0.3430380887719551,-1.1457067489624055,-2.29019432894553,-0.001219168979279317,-1.7179505389539695,-0.5734629589708433,1.1653371779930577,16.253851103160073,-8.874069612898968,0.572243789991563,6,0.6168694496154803,0.9258456230163592,1.0212490558624285,1.4928445816040057,-0.8542928695678693,1,-0.042020438985181374,1.3492163228261074,15.110581398010256,-1.5589463959543068,15.286210060119627,1.8823568981754581,15.706851959228516,-0.042020438985181374
5378,2001-06-27,14.932784080505373,15.147440910339355,14.86340045928955,15.03469181060791,1283981.0,-0.008922141934351702,-1.3603655008994873,-9.399894440537752,12.57303260483279,27.174285621283328,0.8078001060942963,1.3754173469762154,1.097617905672772,1.272060097702278,16.9836155810017,0.2840404510498047,-0.41770459270217586,-1.214223623275755,-2.493384455272407,0.06493720872089881,-1.8538040392740829,-0.574643207277429,1.0768883717260795,7.543861950505606,-14.782845894006345,0.6395804159983268,6,0.6071124076843244,1.0602774620056135,1.1773633956909162,1.62727642059326,-0.7502174377441424,2,-0.02700745343050892,1.9158808586202918,15.067215919494627,1.3492163228261074,15.110581398010256,-1.5589463959543068,15.286210060119627,-0.02700745343050892
5379,2001-06-28,14.724631309509276,15.0,14.698612213134766,14.986989974975586,2621922.0,-0.013939314321690266,1.0902221325652226,2.5744726646578324,10.379000645065247,24.117079622003857,0.9017339349949172,1.5177700554586355,1.285440391581682,1.4773066744599088,17.65712156406433,0.3013877868652344,-0.5038052204711008,-1.3312011718750032,-2.7430451717564193,0.08064282800641465,-2.037123171815713,-0.6252791719342952,1.0978214007069411,2.1978048534889245,-20.303666740653384,0.7059219999407088,6,0.7447967529296893,1.1979618072509783,1.4451432228088397,1.8300085067749041,-0.8954906463623029,3,-0.026652901460793466,-1.3603655008994873,14.932784080505373,1.9158808586202918,15.067215919494627,1.3492163228261074,15.110581398010256,-0.026652901460793466
5380,2001-06-29,14.865568161010742,15.006505012512207,14.624892234802244,14.670425415039062,1550554.0,0.009571502915013408,-1.6666711094524504,-0.7438014125618354,15.371437371354787,21.597464884243923,0.6716718377200319,1.3086808293281962,1.1416086073043772,1.3336997360786498,18.666745232722892,0.3816127777099627,-0.6152162485415857,-1.1044013977050788,-2.588332807409831,0.3795300119996732,-1.8463671025574548,-0.36243569285270283,0.7545932597308127,33.63633092134822,9.71267219413631,0.7419657048523759,6,0.5669999122619629,1.020164966583252,1.377385139465332,1.5915002822875977,-1.045100212097168,4,-0.028588093749434718,1.0902221325652226,14.724631309509276,-1.3603655008994873,14.932784080505373,1.9158808586202918,15.067215919494627,-0.028588093749434718
5381,2001-07-02,14.882913589477539,15.004337310791016,14.564180374145508,14.744146347045898,1272912.0,0.0011668190733731265,1.3068134109038565,0.711106332652403,16.376240006007563,18.23924818607881,0.5405333051586645,1.1773429951631904,1.1319951185409813,1.3162852777799543,18.559589271778677,0.4401569366455078,-0.6744135387892563,-0.9763664245605472,-2.4364936447515255,0.48376079563043284,-1.7064300346560373,-0.2463028144650572,0.5381939940761544,51.94335306112284,28.15030796858656,0.7300636100954897,7,0.5192985534667969,0.9724636077880859,1.3654606342315674,1.3800954818725586,-1.407197952270506,0,-0.030740043519532967,-1.6666711094524504,14.865568161010742,1.0902221325652226,14.724631309509276,-1.3603655008994873,14.932784080505373,-0.030740043519532967
5382,2001-07-03,14.928447723388672,15.013010025024414,14.473114013671875,14.828707695007324,1168220.0,0.0030594905787348914,3.0161177618160857,0.7187577315336614,17.026783935720914,15.73225713125974,0.3499469608367054,1.0417751690931567,1.0925747541469413,1.2740967077175078,18.504910491135075,0.5398960113525391,-0.7059921143413401,-0.8397655487060547,-2.2932155682039266,0.6136844707918154,-1.5664905584549906,-0.11304053895711874,0.32127441828338377,67.5241803296077,44.597391076922165,0.7267250097489351,7,0.3458366394042969,0.8813962936401367,1.3426926136016846,1.1112308502197266,-1.6630525588989276,1,-0.04212056616709281,1.3068134109038565,14.882913589477539,-1.6666711094524504,14.865568161010742,1.0902221325652226,14.724631309509276,-0.04212056616709281
5383,2001-07-05,15.156113624572756,15.459670066833494,14.754986763000488,14.820034980773926,1518732.0,0.015250473820355381,-2.0232560042551375,3.3695463020509813,29.60780077712826,15.428384642572837,-0.030106398777203225,0.7250864068847793,0.8726757809728891,1.0494377709470069,18.005987325672947,0.704683303833006,-0.7446854698635228,-0.531982564926146,-1.9312430740487745,0.8672779441964824,-1.2316128194874612,0.16764768963516907,-0.6829996109008807,69.230694871525,43.16870700689085,0.6996302545613146,7,0.021683216094968927,0.6537303924560529,1.1491773128509504,0.7372083663940412,-1.6608839035034197,3,-0.06223169065695011,3.0161177618160857,14.928447723388672,1.3068134109038565,14.882913589477539,-1.6666711094524504,14.865568161010742,-0.06223169065695011
5384,2001-07-06,14.841716766357422,15.101907730102539,14.765828132629395,15.101907730102539,1172370.0,-0.020743896885650148,1.5833302789282704,-0.7741966606508398,27.834057743650362,17.178851691976014,0.1661364742876117,0.9498600002388411,1.194072467531118,1.36189341798935,17.488122608586053,0.39028549194336115,-0.8365897939454854,-0.7585649967193611,-2.137684734821125,0.6205547413824029,-1.448124865770243,-0.0690051276684791,-0.3686027526855469,37.36257575069196,9.19225485346525,0.6895598690508821,7,0.12467527389526367,0.9681272506713867,1.4500224590301514,1.051605224609375,-1.2467470169067365,4,-0.04441198642803401,-2.0232560042551375,15.156113624572756,3.0161177618160857,14.928447723388672,1.3068134109038565,14.882913589477539,-0.04441198642803401
5385,2001-07-09,14.841716766357422,15.043364524841307,14.681265830993652,14.895923614501953,1071368.0,0.0,1.0745370800391316,0.20833486053586484,25.071730984291776,18.518640958007765,0.10778964061452889,0.8528734258452744,1.1896831031871855,1.3530083297181932,17.150013201405134,0.3620986938476545,-0.9233199154987659,-0.66923279762268,-1.9985169790014865,0.6600513837561248,-1.3338748883120815,-0.004590706933276678,-0.3488716316223144,37.36257575069196,8.283709805937168,0.6646420906894026,7,0.12467527389526367,0.9681272506713867,1.4500224590301514,1.051605224609375,-1.1816997528076172,0,-0.0682249984385711,1.5833302789282704,14.841716766357422,-2.0232560042551375,15.156113624572756,3.0161177618160857,14.928447723388672,-0.0682249984385711
5386,2001-07-10,14.943625450134276,15.06938362121582,14.776670455932615,14.895923614501953,1446784.0,0.006866367643388438,-1.045456514422984,-0.8799964813511284,24.566468232529445,19.86739470006457,-0.022677027737142197,0.6520496283853863,1.087903862936825,1.2392894909975904,16.464483525358926,0.2927131652832049,-0.9591327732676316,-0.48330421447754013,-1.7259642982490053,0.7593558692939268,-1.1046342563632745,0.13802582740819247,-0.43144381675720034,47.69231661541694,18.50484382899792,0.6213300418857334,7,0.02276659011840998,0.866218566894533,1.3481137752532977,0.9496965408325213,-1.1318302154540998,1,-0.07515963947092963,1.0745370800391316,14.841716766357422,1.5833302789282704,14.841716766357422,-2.0232560042551375,15.156113624572756,-0.07515963947092963
5387,2001-07-11,14.83954906463623,15.043364524841307,14.509973526000975,14.889418601989744,1499822.0,-0.006964600782142227,1.9818254518313458,-1.0454427317619321,22.841226195527653,21.008305099030668,0.05108024640057529,0.6544297722479726,1.1938387742576424,1.3278878254811985,16.663659060785392,0.533390998840332,-0.9115826706160846,-0.5015176296234127,-1.6491385330173927,0.646103273770569,-1.0753280813204036,0.07229282207357812,0.6201210021972638,34.703247244255984,7.634889069999115,0.5738104516969909,7,0.12684297561645508,0.9442758560180682,1.5855376720428467,1.1871204376220703,-1.0862970352172852,2,-0.09190531474297392,-1.045456514422984,14.943625450134276,1.0745370800391316,14.841716766357422,1.5833302789282704,14.841716766357422,-0.09190531474297392
5388,2001-07-12,15.039029121398926,15.112749099731445,14.787510871887207,14.947961807250975,1885386.0,0.013442460811566859,1.7272814513001165,-1.8261110686148028,34.34960139996113,23.67170518290799,-0.1472264876665399,0.35137746731234465,1.0022083343632389,1.1183986403653137,16.362187301029408,0.3252382278442383,-0.8563652904298671,-0.22484769821167028,-1.2180884032610528,0.7683930068377105,-0.7214680507363607,0.2717726543130201,0.4016470146179181,87.76991279253741,57.744876200055046,0.4966203525246908,7,-0.07263708114624023,0.6320466995239258,1.3860576152801514,0.987640380859375,-1.3746747970581055,3,-0.11793540278378012,1.9818254518313458,14.83954906463623,-1.045456514422984,14.943625450134276,1.0745370800391316,14.841716766357422,-0.11793540278378012
5389,2001-07-13,14.81352996826172,14.971813201904295,14.713789939880373,14.93061637878418,2843759.0,-0.01499426268257864,1.586957976765321,-1.2857127896869416,37.80760736461939,26.16461295993739,0.10304540370780835,0.5047330405290058,1.2342170184562047,1.3316448823638378,17.636258272420914,0.3252391815185529,-0.7990194976621332,-0.3881178855895975,-1.3262640881571475,0.5500283169779525,-0.8571909868733716,0.08095521569417663,0.6085321155548051,50.3597782474975,16.330263721066515,0.46907310128377466,7,0.15286207199096502,0.8271903991699183,1.6115567684173566,1.2402424812316877,-1.2640943527221697,4,-0.08899298479274476,1.7272814513001165,15.039029121398926,1.9818254518313458,14.83954906463623,-1.045456514422984,14.943625450134276,-0.08899298479274476
5390,2001-07-16,14.59453582763672,14.885082244873047,14.566349029541016,14.846054077148438,1660781.0,-0.014783386613062444,-1.0704232332243038,2.1481421147800197,36.98030129135179,28.453953102753417,0.3124030203183583,0.6557395734389022,1.4480833848250665,1.5414889969687362,19.207604279335794,0.31873321533203125,-0.7372685078366459,-0.5426063537597638,-1.4602046313874322,0.37499192386790625,-1.001405492573598,-0.08380721494592969,0.8092844850234933,14.02882023111931,-22.396508647431887,0.45879913881383466,7,0.371856212615965,1.0461845397949183,1.8305509090423566,1.4592366218566877,-0.9128360748291051,0,-0.06848906261843712,1.586957976765321,14.81352996826172,1.7272814513001165,15.039029121398926,1.9818254518313458,14.83954906463623,-0.06848906261843712
5391,2001-07-17,14.657415390014648,14.794015884399414,14.55117130279541,14.55117130279541,1423263.0,0.004308431807667157,-3.5714465239441675,-0.4224110474110504,39.76165072763293,30.980049412965858,0.23934206226026333,0.5158202353168839,1.3832873082720454,1.4678280243685684,20.764581921795976,0.2428445816040039,-0.6407041294554645,-0.41402859687805105,-1.2659363690126977,0.4378791752565956,-0.8399824829453735,0.011925289189271382,0.7285279869123809,24.46049084258379,-13.9167370381865,0.42595388606732326,7,0.3274064064025861,0.9833049774169904,1.7703816890716553,1.3963570594787598,-0.9973983764648438,1,-0.0680473569128921,-1.0704232332243038,14.59453582763672,1.586957976765321,14.81352996826172,1.7272814513001165,15.039029121398926,-0.0680473569128921
5392,2001-07-18,14.56201171875,14.672593116760256,14.345186233520508,14.646574020385742,1492904.0,-0.006508901380364973,3.7936412633694454,-0.7959247789596517,40.552480495413775,32.19612493721981,0.3098886046412552,0.517536760862555,1.470453747401045,1.5547288301965914,22.810623407904586,0.32740688323974787,-0.5625274909714832,-0.433109617233276,-1.166663997526598,0.30044476306004597,-0.7998868073799361,-0.06633242708661591,0.8064122611585081,28.248563703954037,-13.449359137694952,0.3667771901466606,7,0.16695594787597656,1.0125761032104492,1.9107766151428223,1.4917607307434082,-0.9193410873413068,2,-0.05151873920715555,-3.5714465239441675,14.657415390014648,-1.0704232332243038,14.59453582763672,1.586957976765321,14.81352996826172,-0.05151873920715555
5393,2001-07-19,14.77016544342041,14.893754959106445,14.616218566894533,14.616218566894533,1235555.0,0.014294297291519875,-2.605612513551245,-1.8205142663809422,51.160238608782926,34.78792281112343,0.04607618307331407,0.21504394810652627,1.2552632115231894,1.3298140740903222,24.41683504433937,0.3317432403564453,-0.4831956994091513,-0.158065223693848,-0.6769001081833181,0.3607696607956221,-0.41748266593858396,0.10135221855088794,0.5573290266325781,67.82012765840894,20.253024440891707,0.25941744224473545,7,-0.041197776794433594,0.8044223785400391,1.747072458267212,1.283607006072998,-1.0667839050292969,3,-0.06884915527161306,3.7936412633694454,14.56201171875,-3.5714465239441675,14.657415390014648,-1.0704232332243038,14.59453582763672,-0.06884915527161306
5394,2001-07-20,14.705117225646973,14.846054077148438,14.657415390014648,14.824371337890625,983278.0,-0.004404027701830127,1.3199995308440702,-0.7746445717825705,45.74713387485155,37.0851897989634,0.10025268434526424,0.21206971989424517,1.3076204491332177,1.377483592426863,25.637752864901486,0.18863868713378906,-0.40752807917153966,-0.17302670478820836,-0.5491581613385428,0.20310475176212606,-0.3610924330633747,0.015039023486957959,0.5830849149447168,65.61274373452756,15.61083727398907,0.1880657282751671,7,0.023850440979003906,0.7317867279052734,1.8310928344726562,1.3486552238464355,-0.7827415466308594,4,-0.07077555964606486,-2.605612513551245,14.77016544342041,3.7936412633694454,14.56201171875,-3.5714465239441675,14.657415390014648,-0.07077555964606486
5395,2001-07-23,14.418907165527346,14.744146347045898,14.408065795898438,14.744146347045898,1119794.0,-0.01946329673730529,1.0666670576299415,2.7272785432677162,39.23544123217214,38.715075687812586,0.35780722759812633,0.45320831833305775,1.5707717571165887,1.6450627648986167,26.448071026741708,0.33608055114746094,-0.40280767137926965,-0.4158716201782209,-0.7938928864640591,-0.03785035389238267,-0.60488225332114,-0.22686098703530178,0.8315743387814969,13.438777780868726,-34.81730826551066,0.18901063314291955,7,0.31006050109863104,0.8738079071044904,2.076647758483885,1.6348652839660627,-0.5442323684692401,0,-0.06030079395105081,1.3199995308440702,14.705117225646973,-2.605612513551245,14.77016544342041,3.7936412633694454,14.56201171875,-0.06030079395105081
5396,2001-07-24,13.963573455810547,14.473114013671875,13.89202117919922,14.431917190551758,1984082.0,-0.03157893344409679,1.1102356750766182,1.4399978887983236,31.191902292119764,39.642928587433936,0.7370046268656445,0.8624219430742865,1.999796711162988,2.0820792301526474,27.163851447002006,0.5810928344726545,-0.3790518942526191,-0.8138549327850342,-1.336182850414236,-0.29152701515583246,-1.075018891599635,-0.5526909739704333,1.2506962376667623,7.1428435425181664,-37.07829422605392,0.26116395881460125,7,0.5388116836547852,1.1025590896606445,2.4728965759277344,2.0901989936828613,-0.27536869049072266,1,-0.02018635873510144,1.0666670576299415,14.418907165527346,1.3199995308440702,14.705117225646973,-2.605612513551245,14.77016544342041,-0.02018635873510144
5397,2001-07-25,14.43408489227295,14.462271690368652,13.920207977294922,14.017780303955078,2247428.0,0.03369563227861372,1.2935846452760982,-0.8888868526188469,37.1428852844758,39.953293463491114,0.22677771891873455,0.3605304867888748,1.5039870251327514,1.5911267648954492,27.58165880990028,0.5420637130737305,-0.3392787813966063,-0.31168694496154714,-0.8368016397637028,0.21342774984060853,-0.574244292362625,-0.04912959756046931,0.7008498903476745,54.112552051896635,12.515668330609465,0.26255734740107756,7,-0.0021677017211914062,0.6320476531982422,1.9254121780395508,1.619687557220459,-1.0472679138183594,2,-0.053627776509581726,1.1102356750766182,13.963573455810547,1.0666670576299415,14.418907165527346,1.3199995308440702,14.705117225646973,-0.053627776509581726
5398,2001-07-26,14.52948760986328,14.55117130279541,14.275801658630373,14.466609001159668,1200504.0,0.006609543888812963,4.183624009263299,0.1510399127659873,43.969852578223374,40.637987376113784,0.05754719680217768,0.24597596056549698,1.382125596180435,1.4662480123131036,27.901390306362956,0.2753696441650373,-0.30422559714406994,-0.19611940383911275,-0.7219698405556745,0.329731032877449,-0.4590446221973945,0.066805814519169,0.5308723565520594,66.81807640327212,23.66584530540713,0.26292521835828114,7,-0.13659954071044744,0.5366449356079119,1.814831733703615,1.5242848396301287,-0.9800519943237287,3,-0.06103566775834368,1.2935846452760982,14.43408489227295,1.1102356750766182,13.963573455810547,1.0666670576299415,14.418907165527346,-0.06103566775834368
5399,2001-07-27,14.33217716217041,14.577190399169922,14.269296646118164,14.507805824279785,1576382.0,-0.013580000409575743,-1.0431604594500523,-2.793138489072319,40.85605097285518,41.06862622961415,0.20047980082250128,0.4346625889570124,1.5331532762143194,1.6314933115602983,27.895527655051144,0.3078937530517578,-0.2589805910076546,-0.37380714416503835,-0.9283195087399854,0.18070522040990866,-0.6510633264525119,-0.09655096187756484,0.6580824770119609,51.653911840611954,7.448385342097666,0.27725618228747356,7,0.060710906982421875,0.6515607833862305,2.0121421813964844,1.721595287322998,-0.6721601486206055,4,-0.04387300105660108,4.183624009263299,14.52948760986328,1.2935846452760982,14.43408489227295,1.1102356750766182,13.963573455810547,-0.04387300105660108
5400,2001-07-30,14.440589904785154,14.499133110046387,14.343017578125,14.386383056640625,1049691.0,0.007564289876411667,-1.2153819087316624,-0.30864465682014625,40.993793486148434,41.20553098056032,0.07591681781892667,0.3086012380187029,1.3797418777881258,1.4820765351229443,27.75527648044719,0.16695594787597656,-0.2652084847916356,-0.2441454887390151,-0.8054382967426452,0.31714731926461504,-0.524791892740831,0.03650091526280086,0.4837754267982284,80.06324709235938,34.799311096114394,0.28064640400181506,7,-0.04770183563232244,0.446660518646242,1.8202514648437518,1.62402391433716,-0.8347787857055646,0,-0.035885945739468794,-1.0431604594500523,14.33217716217041,4.183624009263299,14.52948760986328,1.2935846452760982,14.43408489227295,-0.035885945739468794
5401,2001-07-31,14.42541217803955,14.657415390014648,14.223764419555664,14.223764419555664,2199924.0,-0.0010510461723294284,-3.3010740483250807,3.719968332160572,42.34162611043191,41.40432493778455,0.06115511361540271,0.3032969183116201,1.3512633299387584,1.4532183573235784,27.270981346490075,0.4336509704589844,-0.27001169521334667,-0.23644814491271937,-0.8010149062753182,0.3281186164498795,-0.5187315255940188,0.04583523576858006,0.43701250440078176,68.52945209555276,21.02376836347402,0.28228338068129943,7,-0.03252410888671875,0.25043344497680664,1.685819149017334,1.6392016410827637,-0.9778842926025391,1,-0.038178276931307153,-1.2153819087316624,14.440589904785154,-1.0431604594500523,14.33217716217041,4.183624009263299,14.52948760986328,-0.038178276931307153
5402,2001-08-01,14.299653053283693,14.477450370788574,14.208585739135742,14.403729438781738,1216184.0,-0.008717887794381762,1.137933387933388,-0.5161296425041176,35.943936159103274,39.71362466559793,0.1629174591379865,0.4000433967291013,1.4257622634800704,1.535771247806922,26.60544788756944,0.26886463165283203,-0.2602894627346224,-0.33076753616332866,-0.9028091909661011,0.2412741186394438,-0.6167883635647158,-0.044746708761941534,0.5045474189621721,20.289950534600678,-21.208718095207587,0.2860208274013865,8,0.06938457489013494,0.37619256973266424,1.6977448463439924,1.7649607658386213,-1.075454711914066,2,-0.042759658971128656,-3.3010740483250807,14.42541217803955,-1.2153819087316624,14.440589904785154,-1.0431604594500523,14.33217716217041,-0.042759658971128656
5403,2001-08-02,14.212923049926758,14.321335792541506,14.14787483215332,14.245447158813475,1152539.0,-0.0060651823532892335,-1.1333216045038923,0.3125022908037855,37.94604543196031,38.84683706083224,0.18136218234238477,0.43478030617028196,1.4618935041145864,1.5846184216663026,27.481626375083568,0.17346096038818537,-0.2653318193973693,-0.3703380107879646,-0.9147490330981309,0.17407301152220178,-0.6425435219430469,-0.09813249963288229,0.5365466647363082,12.766053019697093,-26.471132140829656,0.2722055111550832,8,0.10516071319580078,0.4629225730895996,1.625650405883789,1.7801384925842285,-1.2944488525390625,3,-0.05812358714461796,1.137933387933388,14.299653053283693,-3.3010740483250807,14.42541217803955,-1.2153819087316624,14.440589904785154,-0.05812358714461796
5404,2001-08-03,14.18256664276123,14.20641803741455,14.056808471679688,14.186903953552244,1160379.0,-0.0021358313880186497,5.89993842364532,0.13335679099221165,41.05460863226812,39.04896677195402,0.14505362190419646,0.43555395431821964,1.4472451704625602,1.581273933469891,28.47735109252385,0.1561145782470703,-0.26817862070207,-0.3677369117736813,-0.9259018914005352,0.19042806785317268,-0.6468194015871074,-0.08865442196025519,0.5154561597740042,20.93851523225497,-20.599737938246307,0.2790824898134268,8,0.09215164184570312,0.49327898025512695,1.5839123725891113,1.8104948997497559,-2.5607109069824237,4,-0.04464149847974308,-1.1333216045038923,14.212923049926758,1.137933387933388,14.299653053283693,-3.3010740483250807,14.42541217803955,-0.04464149847974308
5405,2001-08-06,13.829140663146973,14.080658912658693,13.746747970581055,14.071986198425293,1877545.0,-0.024919747498217903,1.5666605578565194,55.98988566405107,34.03009335449144,39.36432133443975,0.45373892515556946,0.7475584193428908,1.7558741550259676,1.9075339393884967,29.55830614068843,0.4358186721801758,-0.3247669369859416,-0.6705340862274163,-1.296925997168568,-0.04414217528626452,-0.9837300416979922,-0.3573381307568404,0.8205220419881005,9.04750634618768,-33.2195731218038,0.3131959554705757,8,0.3729410171508789,0.7740683555603027,1.8668699264526367,2.0934524536132812,-2.1422367095947283,0,-0.012229512571801604,5.89993842364532,14.18256664276123,-1.1333216045038923,14.212923049926758,1.137933387933388,14.299653053283693,-0.012229512571801604
5406,2001-08-07,13.820467948913574,13.88334846496582,13.683868408203125,13.861664772033693,1110570.0,-0.0006271332720267919,3.7178365211115123,0.16964208575176862,35.207614464469046,39.149291243327895,0.4916830880398706,0.7038599221457886,1.7139722603370675,1.8932151735224334,30.826731507627724,0.1994800567626953,-0.36989029851760513,-0.6230489253997806,-1.2823783995266549,0.03628054872709363,-0.9527136624632178,-0.2933841883363435,0.7569615774571776,17.21303496685017,-25.719084686356513,0.329664737063437,8,0.3501739501953125,0.7513012886047363,1.8386826515197754,2.06526517868042,-2.5758886337280273,1,-0.015531806204207355,1.5666605578565194,13.829140663146973,5.89993842364532,14.18256664276123,-1.1333216045038923,14.212923049926758,-0.015531806204207355
5407,2001-08-08,13.475715637207033,13.79011344909668,13.443191528320312,13.79011344909668,2010832.0,-0.024945053451221444,1.206897806897807,7.631603314967913,25.51269260814105,37.09849569109653,0.7668352444698847,0.9920619566029423,2.0005148853358303,2.216650020775111,31.719717001011848,0.3772764205932617,-0.38778566045587404,-0.8996095657348615,-1.6607297369344742,-0.13848939453524878,-1.280169651334667,-0.519049480135056,1.0123577773469563,3.7037318595442223,-34.589785402790326,0.3805600855998061,8,0.5745878219604474,0.9757151603698713,2.1530790328979474,2.379661560058592,-2.846921920776369,2,-0.0020917443294954374,3.7178365211115123,13.820467948913574,1.5666605578565194,13.829140663146973,5.89993842364532,14.18256664276123,-0.0020917443294954374
5408,2001-08-09,13.265395164489744,13.584128379821776,13.159150123596193,13.584128379821776,2543979.0,-0.015607369462189102,1.6666706561026179,1.0137895471228862,24.183500785272912,35.2459901146985,0.8705330599009198,1.1201225075592536,2.1601656129443523,2.400093726069402,33.05498810814993,0.4249782562255824,-0.34691984258257236,-1.0212483406066912,-1.8655289779743196,-0.17696770323906286,-1.4433886592905054,-0.599108021922877,1.097292423716203,10.144972407889382,-23.672810423267407,0.42214031868381463,8,0.6428875923156756,1.0440149307250994,2.2766690254211444,2.5444488525390643,-3.0745878219604474,3,-0.0031055858200438324,1.206897806897807,13.475715637207033,3.7178365211115123,13.820467948913574,1.5666605578565194,13.829140663146973,-0.0031055858200438324
5409,2001-08-10,13.495229721069336,13.592801094055176,13.276235580444336,13.308759689331055,1632648.0,0.01732587335165392,-1.5172369339036005,-0.585034827776049,33.09521731693606,34.368370540341566,0.5693674881282718,0.8289615681524651,1.871710957205039,2.144826828860573,34.28527640217965,0.32740592956543146,-0.35201932725662743,-0.7254987716674801,-1.601816087412585,0.15081854407762485,-1.1636574295400326,-0.28734011379492763,0.6989626220912459,36.47057971254451,0.07189204822423534,0.4381586578725524,8,0.413053035736084,0.6407198905944824,1.9985907077789307,2.3146142959594727,-2.9379873275756836,4,-0.04273773293248839,1.6666706561026179,13.265395164489744,1.206897806897807,13.475715637207033,3.7178365211115123,13.820467948913574,-0.04273773293248839
5410,2001-08-13,13.594969749450685,13.6361665725708,13.443191528320312,13.497398376464846,1162224.0,0.0073907618056794355,1.1445839317036888,0.5232549813837404,42.244515404863016,34.35758046194503,0.3766729569978189,0.6856506340884909,1.7121828369415688,2.025931038562243,35.19269230377204,0.19297504425048828,-0.391892219505074,-0.57578043937683,-1.4760216519469171,0.32446077319325717,-1.0259010456618736,-0.1256598330917864,0.454316682970882,60.17959458872222,19.250745423821705,0.45012060628504375,8,0.22333049774169744,0.540979862213133,1.7931482791900617,2.2148742675781232,-2.9444923400878924,0,-0.14513559427019718,-1.5172369339036005,13.495229721069336,1.6666706561026179,13.265395164489744,1.206897806897807,13.475715637207033,-0.14513559427019718
5411,2001-08-14,13.660017013549805,13.718560218811035,13.594969749450685,13.618820190429688,914098.0,0.004784656773638485,-1.7805097837281865,0.4222224394248908,30.363001969823102,33.737476663136114,0.21415763223187056,0.5713425551279894,1.5703042807306726,1.953648274517617,35.980638024013665,0.12359046936034979,-0.40788747156421934,-0.46086325645446813,-1.358090309342229,0.4363637964332927,-0.9094767828983485,-0.012249730010587712,0.26465033563621,79.38129994422715,38.46278056075188,0.44861352644388064,8,0.08022594451904475,0.47593259811401367,1.7281010150909424,2.149827003479004,-3.0073719024658203,1,-0.14444440720976903,1.1445839317036888,13.594969749450685,-1.5172369339036005,13.495229721069336,1.6666706561026179,13.265395164489744,-0.14444440720976903
5412,2001-08-15,13.811795234680176,13.811795234680176,13.6405029296875,13.660017013549805,1927355.0,0.011111129728448965,1.2571394461863261,3.6842214917357285,32.29946227226779,33.11007853428139,-0.015757912219774184,0.3799589161705548,1.3530583903822944,1.7883464048685855,36.23144681413655,0.17129230499267578,-0.43288692112889215,-0.27157421112060476,-1.1537513256205223,0.6106029033793128,-0.7126627683705635,0.169514346129354,0.0056997029232643825,100.0,59.781672245545074,0.4410885572499583,8,-0.1290111541748047,0.3241543769836426,1.5763227939605713,1.9980487823486328,-3.2415428161621094,2,-0.18587126987291125,-1.7805097837281865,13.660017013549805,1.1445839317036888,13.594969749450685,-1.5172369339036005,13.495229721069336,-0.18587126987291125
5413,2001-08-16,13.753252029418945,13.811795234680176,13.575454711914062,13.811795234680176,1441711.0,-0.004238638371515502,7.0740547672960075,-0.38571545262046736,34.67276745969906,32.40098507066261,-0.03271665131360457,0.37778028864673274,1.34382425746972,1.8266218520130337,37.386655207096,0.23634052276611328,-0.4687296368030456,-0.27927174568176305,-1.1105303112029468,0.5519868198394207,-0.6949010284423558,0.1363575370788297,-0.5941019058227521,89.06877977117928,48.21926027815633,0.415629282760592,8,-0.13334751129150213,0.38269758224487305,1.621856451034546,2.0565919876098633,-3.130962371826172,3,-0.22717960132664605,1.2571394461863261,13.811795234680176,-1.7805097837281865,13.660017013549805,1.1445839317036888,13.594969749450685,-0.22717960132664605
5414,2001-08-17,13.66435432434082,13.757589340209961,13.573287010192873,13.69904613494873,1007722.0,-0.0064637588904767895,1.4285741214318244,0.592584749214003,29.234329986437643,31.86812247421219,-0.028002517131413995,0.40549895571617967,1.3676867772350434,1.8894744674639767,38.605839996195265,0.18430233001708807,-0.48204174396526867,-0.31613130569457937,-1.099002369487728,0.46673975809856927,-0.7075668375911537,0.07530422620199495,-0.49215129852294837,60.00015523571249,23.114911794471027,0.39143553189657404,8,-0.14310503005981445,0.40112733840942383,1.6543796062469482,2.1454896926879883,-3.150477409362793,4,-0.2542049846895411,7.0740547672960075,13.753252029418945,1.2571394461863261,13.811795234680176,-1.7805097837281865,13.660017013549805,-0.2542049846895411
5415,2001-08-20,13.54943561553955,13.642670631408693,13.497398376464846,13.638335227966307,871668.0,-0.00841010896479466,1.977792982113077,2.5625532616762827,27.753277930955676,31.03986285937737,0.04812881238450828,0.4763625307700252,1.413915453934944,1.9852397506468833,39.399292854493254,0.1669559478759748,-0.5046587569870713,-0.3875764369964596,-1.1644805996688152,0.389327725675896,-0.7760285183326374,0.0008756443397182068,-0.3644407455444334,16.551450090848228,-15.65639644230584,0.3884520813361776,8,-0.06396293640136719,0.4770169258117676,1.7541205883026123,2.260408401489258,-2.977015495300293,0,-0.22083526627590433,1.4285741214318244,13.66435432434082,7.0740547672960075,13.753252029418945,1.2571394461863261,13.811795234680176,-0.22083526627590433
5416,2001-08-21,13.681699752807615,13.811795234680176,13.551605224609375,13.551605224609375,1596674.0,0.009761597532252475,-3.0000146612517775,-1.4633868995258519,34.35784385436109,32.02265744229071,-0.11833371050965269,0.3392941624399892,1.213221791618663,1.8371318823878315,39.02899476476189,0.262359619140625,-0.538248996359977,-0.24121861457824956,-1.0262779946213954,0.5438407654648962,-0.6337483045998233,0.15131107544332423,-0.4841688755187974,58.6206164364855,23.876426594493978,0.39252969002157306,8,-0.19622707366943182,0.34475278854370295,1.6218564510345477,2.128144264221193,-2.9163045883178693,1,-0.22155305248697532,1.977792982113077,13.54943561553955,1.4285741214318244,13.66435432434082,7.0740547672960075,13.753252029418945,-0.22155305248697532
5417,2001-08-22,13.660017013549805,13.822636604309082,13.644840240478516,13.681699752807615,2045422.0,-0.0015847986470658437,-5.833553258558757,-0.16666911020861824,35.527796443980264,33.28313473770264,-0.07572143858770453,0.31622532351705956,1.1669790526988084,1.8408490642378865,38.62049100607098,0.1777963638305664,-0.522943182792659,-0.224197959899902,-0.9788855488099149,0.5304896290101109,-0.6015417543549084,0.15314583455510444,-0.45020084911315905,49.999853388341755,11.96022383097771,0.3773437944550065,8,-0.1105809211730957,0.36643552780151367,1.652754068374632,2.149827003479004,-2.9141368865966815,2,-0.22015872304424755,-3.0000146612517775,13.681699752807615,1.977792982113077,13.54943561553955,1.4285741214318244,13.66435432434082,-0.22015872304424755
5418,2001-08-23,13.642670631408693,13.712056159973145,13.631830215454102,13.660017013549805,1698138.0,-0.0012698653393993231,-3.1112821640642183,0.8000087966220807,35.77142472242667,33.58049111609048,0.000859868705838096,0.27797925396941103,1.113959143139633,1.8416084338439394,38.547259103610955,0.08022594451904297,-0.5136951802399032,-0.197203493118284,-0.8942684861259149,0.4998614998893469,-0.5457359896221003,0.15132900338553235,-0.40834164937714945,44.666414494615196,4.279221904016637,0.3485324965038157,8,-0.009756565093995917,0.3837819099426252,1.5091071128845197,2.103209495544432,-2.8794450759887713,3,-0.2252065080144341,-5.833553258558757,13.660017013549805,-3.0000146612517775,13.681699752807615,1.977792982113077,13.54943561553955,-0.2252065080144341
5419,2001-08-24,13.703381538391113,13.779271125793455,13.642670631408693,13.660017013549805,2462347.0,0.00445007496132388,-2.500006108810194,-2.499917532574889,46.08107224583196,34.00677520953147,-0.030418439199221936,0.17681035121752942,0.9990524059117636,1.771696277236451,38.45235499918498,0.13660049438476207,-0.4415285398351294,-0.10505280494689906,-0.7643222362733866,0.5542166263795885,-0.43468752061014193,0.2245819107163438,-0.4455202514684675,63.333010787685595,18.197450050772993,0.32963471566324337,8,-0.04336404800415039,0.29922056198120117,1.4483962059020996,2.0424985885620117,-3.078923225402834,4,-0.22484172042983808,-3.1112821640642183,13.642670631408693,-5.833553258558757,13.660017013549805,-3.0000146612517775,13.681699752807615,-0.22484172042983808
5420,2001-08-27,13.922375679016113,14.071986198425293,13.703381538391113,13.703381538391113,1323644.0,0.015981029208846698,-2.3663426700111483,5.050075872534142,52.80763725257333,36.5006235742815,-0.22136487962828966,-0.0874829900445171,0.7328817554821327,1.5432268442058845,37.88561571154482,0.3686046600341797,-0.33360243593464567,0.13985204696655273,-0.4521039514969605,0.731808045430066,-0.15612595226520298,0.43583004619830845,-0.6419233793980101,71.24980986293637,21.649388473075277,0.2959779992317563,8,-0.13768339157104492,0.02927255630493164,1.160560131072998,1.8235044479370117,-3.358628273010254,0,-0.24482163408184676,-2.500006108810194,13.703381538391113,-3.1112821640642183,13.642670631408693,-5.833553258558757,13.660017013549805,-0.24482163408184676
5421,2001-08-28,13.874674797058105,13.937554359436035,13.811795234680176,13.922375679016113,1326411.0,-0.0034262027586213772,2.2221869273060477,-0.21781807413600893,63.14285768143019,39.92766750863287,-0.15646680760963605,-0.08765142749901322,0.7290831667793221,1.5772359368817206,37.93350797281586,0.12575912475585938,-0.27006528141097874,0.11968803405761719,-0.3921666155538599,0.6315426836690943,-0.13623929074812224,0.3756153588633566,-0.5467304635115706,55.17239137923937,-0.22400061626584034,0.2559273248057389,8,-0.08998250961303711,0.03360795974731445,1.1361665725708008,1.8712053298950195,-2.9575014114379883,1,-0.23800591546254013,-2.3663426700111483,13.922375679016113,-2.500006108810194,13.703381538391113,-3.1112821640642183,13.642670631408693,-0.23800591546254013
5422,2001-08-29,13.688204765319824,13.920207977294922,13.660017013549805,13.820467948913574,799721.0,-0.01343959656465743,-1.7586172030616476,2.77276180574993,64.15092773817787,43.203018650686076,0.0118772892237331,0.05339952567684492,0.8570505305532823,1.757272984840947,38.1204777400911,0.2601909637451172,-0.24993217931450928,-0.0362095832824707,-0.4795419720841494,0.407122805519208,-0.25787577768331005,0.18545661111836864,-0.3156179198805642,12.80785722488121,-46.31679402852201,0.22166619440083968,8,0.09648752212524414,0.2200779914855957,1.0960540771484375,1.8310928344726562,-2.463139533996582,2,-0.2135276065006898,2.2221869273060477,13.874674797058105,-2.3663426700111483,13.922375679016113,-2.500006108810194,13.703381538391113,-0.2135276065006898
5423,2001-08-30,13.38681697845459,13.649175643920898,13.291414260864258,13.633997917175293,2412076.0,-0.02201806533672146,1.5781223154581503,1.8688567143516381,46.537400846894364,45.125582079625715,0.28588372742222745,0.3053812924797761,1.0945982052621108,2.0464977609334376,38.525449990565654,0.3967905044555664,-0.21561879959615027,-0.2962920665740967,-0.700165627835311,0.10758149468711764,-0.49822884720470384,-0.09435528594348952,0.6851692199707031,12.222155703986248,-47.71221505977383,0.20193678063060733,8,0.29488325119018555,0.5214657783508301,1.3622078895568848,2.1324806213378906,-2.250650405883789,3,-0.1972789241648647,-1.7586172030616476,13.688204765319824,2.2221869273060477,13.874674797058105,-2.3663426700111483,13.922375679016113,-0.1972789241648647
5424,2001-08-31,13.54943561553955,13.586297035217285,13.367302894592285,13.38681697845459,995270.0,0.01214767015539886,-1.1720566396458603,-0.6578931123354477,48.601841331568465,47.44208912413825,0.11761841385004423,0.09791837610296028,0.881644350087857,1.8679336806179911,38.74545152017399,0.218994140625,-0.1918910747581961,-0.10201687812805105,-0.4338883665704749,0.22985461031437282,-0.267952622349263,0.06391886609316089,0.5069391441345221,33.055422858462364,-25.738868498604887,0.16593574422121163,8,0.1322646141052246,0.35884714126586914,1.180074691772461,1.9698619842529297,-2.6062440872192383,4,-0.20563292370083563,1.5781223154581503,13.38681697845459,-1.7586172030616476,13.688204765319824,2.2221869273060477,13.874674797058105,-0.20563292370083563
5425,2001-09-04,13.660017013549805,13.811795234680176,13.50390338897705,13.519081115722654,1967479.0,0.008161328718624405,-2.5949491125314568,0.8666651028044069,50.0,49.18010647365369,0.02723681851204951,-0.027387141336980392,0.7345355166916949,1.7466310478800509,38.00286959669044,0.307891845703125,-0.1696610041197939,0.017020702362060547,-0.30423632802750333,0.3382777327516244,-0.1436078128327214,0.1776492175568425,0.38105853614807117,57.04687783660282,0.8213150262155011,0.1606285151947822,9,0.021683216094970703,0.24826574325561523,1.0282959938049316,1.8592805862426758,-2.699479103088379,1,-0.2222221756788778,-1.1720566396458603,13.54943561553955,1.5781223154581503,13.38681697845459,-1.7586172030616476,13.688204765319824,-0.2222221756788778
5426,2001-09-05,13.60581111907959,13.746747970581055,13.508238792419435,13.651344299316404,1265533.0,-0.00396821573622097,1.0183519556453904,-0.3230772353872429,43.466308184311856,50.062163333690535,0.07771881109914247,0.010448342485377182,0.7564928849087789,1.7889992358532787,37.10318333904538,0.23850917816161932,-0.12897243494504806,-0.02645235061645579,-0.33690585813332063,0.28400115690040906,-0.1816791043748882,0.12877440314197663,0.4202712048416135,50.0,-0.6599541882448818,0.15522675375843198,9,0.07588911056518555,0.3024716377258301,1.0342581272125244,1.9134864807128906,-2.959670066833496,2,-0.223585619883243,-2.5949491125314568,13.660017013549805,-1.1720566396458603,13.54943561553955,1.5781223154581503,13.38681697845459,-0.223585619883243
5427,2001-09-06,13.447527885437012,13.597138404846193,13.44536018371582,13.519081115722654,954684.0,-0.01163350220411452,-3.0000251335218815,1.5714525081160553,40.87969187683036,50.62974857306872,0.22651069191409512,0.17551003491662165,0.8814214454167182,1.9382817105334667,35.799075516908644,0.16045093536376953,-0.07534180427274606,-0.18332619667053152,-0.49701120170860946,0.13035880836754643,-0.3401686991895705,-0.026483694151492543,0.5638610772230521,29.999871714752253,-15.148875549702375,0.15684250251903936,9,0.23417234420776367,0.3707723617553711,1.086838960647583,2.0717697143554688,-2.929314613342285,3,-0.18816503087955216,1.0183519556453904,13.60581111907959,-2.5949491125314568,13.660017013549805,-1.1720566396458603,13.54943561553955,-0.18816503087955216
5428,2001-09-07,13.224198341369627,13.417173385620115,13.172160148620605,13.356460571289062,1827736.0,-0.01660747952857855,-1.0734084150125547,1.8484452678298433,37.844315414595364,49.714553369597965,0.42939263888493073,0.4169734125638378,1.0724473094490197,2.1415266364884307,34.2487933204044,0.27536773681640625,-0.051856746377435314,-0.40459589958191167,-0.7287516949478317,-0.08044010421599168,-0.5666737972648708,-0.24251800189895256,0.7727911272545214,8.13560636105807,-33.68316616729612,0.16207789768295994,9,0.3978748321533221,0.5160446166992223,1.2982432842254656,2.2950992584228533,-2.792715072631834,4,-0.15117234772503685,-3.0000251335218815,13.447527885437012,1.0183519556453904,13.60581111907959,-2.5949491125314568,13.660017013549805,-0.15117234772503685
5429,2001-09-10,12.918474197387695,13.243712425231935,12.918474197387695,13.16999053955078,1677384.0,-0.023118538915552045,-1.5862194483836127,1.9016490370402028,34.23620989128021,47.6510614405654,0.6839986512161182,0.7138736904339886,1.3483596128360347,2.419852867465611,32.853580082196935,0.32523822784424006,-0.038933876009712876,-0.68148226737976,-1.1331920927372945,-0.22977244202222558,-0.9073371800585264,-0.4556273547009937,1.0455220984363116,0.0,-43.1553990186089,0.22585491267876687,9,0.5095400810241699,0.6439719200134277,1.5784904956817627,2.600823402404785,-2.183435440063475,0,-0.13796579979834644,-1.0734084150125547,13.224198341369627,-3.0000251335218815,13.447527885437012,1.0183519556453904,13.60581111907959,-0.13796579979834644
5430,2001-09-17,11.621855735778807,12.68430233001709,11.530789375305176,12.68430233001709,2143196.0,-0.10036931930173953,1.1714276481613133,4.2241652574184965,17.465744861540898,42.57582668279993,1.8103479710177055,1.9553436537542002,2.594941247370448,3.6892875373110527,32.25056156340938,1.3876848220825195,-0.06041115896401372,-1.8794450283050548,-2.872833389440805,-0.8860566671693046,-2.37613920887293,-1.3827508477371797,2.279409234139022,4.109569586172417,-35.55745100568972,0.4966941805678748,9,1.103642940521242,1.1838684082031268,2.8534262180328387,3.8974418640136737,-0.9236764907836896,0,-0.05839551125808351,-1.5862194483836127,12.918474197387695,-1.0734084150125547,13.224198341369627,-3.0000251335218815,13.447527885437012,-0.05839551125808351
5431,2001-09-18,11.686903953552244,11.92541217803955,11.61101531982422,11.708585739135742,2166256.0,0.00559705947589606,-2.62502680265008,0.020407412194720753,19.25676268038788,37.58758612082326,1.5671289145235363,1.828651436969876,2.479021236960934,3.602350931918439,32.00457334171677,0.31439685821533025,-0.11755067335892733,-1.71574115753174,-2.993863402902985,-0.4376189121604952,-2.3548022802173616,-1.0766800348461185,2.0247229687965724,7.555092388324401,-29.5323759376419,0.6390611226856222,9,0.9843883514404315,1.11448383331299,2.715741395950319,3.759757041931154,-1.2228965759277326,1,-0.062152135927329044,1.1714276481613133,11.621855735778807,-1.5862194483836127,12.918474197387695,-1.0734084150125547,13.224198341369627,-0.062152135927329044
5432,2001-09-19,11.244579315185547,11.838682174682615,11.040762901306152,11.667388916015625,2631146.0,-0.03784788855325982,1.084983851996576,19.500681768197214,17.004778609130526,34.306183649960616,1.8175025060797392,2.1805851025317384,2.862817439769758,4.0188503853959965,32.34476119789357,0.7979192733764631,-0.22665646485803137,-2.0297049999237053,-3.6138300301406066,-0.44557996970680414,-2.821767515032157,-1.2376424848152539,2.292580603399779,8.57665017153943,-26.413982265240303,0.7920625151084506,9,1.1816997528076172,1.3117952346801758,3.1266262531280518,4.170641899108887,-0.7285346984863263,2,-0.05322015578931227,-2.62502680265008,11.686903953552244,1.1714276481613133,11.621855735778807,-1.5862194483836127,12.918474197387695,-0.05322015578931227
5433,2001-09-20,10.628793716430664,11.190373420715332,10.570252418518066,11.190373420715332,2235436.0,-0.054762884541467716,1.2084879402369668,1.328209442695129,13.30228538658882,30.384010767185096,2.236066165224848,2.6881132486692287,3.4043729155964577,4.604413924368483,32.683997086475244,0.6743268966674805,-0.38078467816597694,-2.4892676830291744,-4.446763181596248,-0.5317721844621008,-3.4680154323127113,-1.5105199337456376,2.658726500426745,2.1897203536085335,-28.008917611599724,0.9787477492835365,9,1.562230110168457,1.6923255920410156,3.6220734119415283,4.666089057922363,0.08456230163574219,3,-0.01040385647573494,1.084983851996576,11.244579315185547,-2.62502680265008,11.686903953552244,1.1714276481613133,11.621855735778807,-0.01040385647573494
5434,2001-09-21,10.190807342529297,10.635298728942873,10.140936851501463,10.407631874084473,3456233.0,-0.04120753357215878,-2.1232832142867775,0.38609752079869714,7.673395582311514,25.681054720775265,2.399904672104185,3.0066815466669397,3.771644763415061,5.010674752389109,33.12277814250982,0.4943618774414098,-0.5509748841775863,-2.753576707839965,-5.087225303590172,-0.41992811208975844,-3.9204010057150676,-1.5867524099648627,2.7706407385273906,1.96080710574634,-22.093162998356078,1.1668242978751031,9,1.753035068511963,1.915654182434082,3.918039083480835,4.96205472946167,0.29488277435302734,4,0.023616963614264685,1.2084879402369668,10.628793716430664,1.084983851996576,11.244579315185547,-2.62502680265008,11.686903953552244,0.023616963614264685
5435,2001-09-24,10.557242393493652,10.72636604309082,10.51604461669922,10.591934204101562,2308306.0,0.035957411287240504,-2.5925554876807952,0.15999947219570984,14.90825614033389,22.507937826999935,1.7288641956981134,2.534531879020683,3.337295213334203,4.608610429043512,33.32429036794462,0.5355587005615234,-0.6736805559417807,-2.237531995773315,-4.781991271582564,0.30692728003593395,-3.5097616336779396,-0.9653023578686906,2.009334115425304,23.32929661738888,3.078929740008924,1.2722296379046247,9,1.3117952346801758,1.5492191314697266,3.464873790740967,4.5956196784973145,-0.38161373138427557,0,0.0168411747313999,-2.1232832142867775,10.190807342529297,1.2084879402369668,10.628793716430664,1.084983851996576,11.244579315185547,0.0168411747313999
5436,2001-09-25,10.650477409362793,10.797918319702148,10.431483268737793,10.589765548706056,1567619.0,0.008831379672271211,1.0609761657642,-1.7500343623717771,17.220401412410553,19.879127775397738,1.310100174640521,2.3215907599344376,3.1725435234212824,4.481623012820755,34.38997034712216,0.36643505096435547,-0.8266328942608467,-1.9927358627319336,-4.672278410982727,0.6868066855188601,-3.3325071368573305,-0.6529645886065367,1.5765095475177144,30.012779355302694,8.45659926691231,1.3397712741253964,9,1.1285777091979963,1.455984115600586,3.3266475200653076,4.502384662628174,-0.35993099212646484,1,0.004478844825339889,-2.5925554876807952,10.557242393493652,-2.1232832142867775,10.190807342529297,1.2084879402369668,10.628793716430664,0.004478844825339889
5437,2001-09-26,10.652645111083984,10.693841934204102,10.50303554534912,10.693841934204102,1408505.0,0.00020353094400116234,8.263160331496914,-0.678563013461951,18.459218695990145,17.72522813999716,0.9720023481435334,2.195110686680575,3.100765023949311,4.446826924912287,35.56537096226467,0.19080638885498225,-1.0101861515775656,-1.8401995658874508,-4.615314992200599,0.9349158604256971,-3.2277572790440257,-0.452641852730876,1.2822948310434565,48.76028476555196,24.94841300507582,1.3875577131565742,9,1.0396795272827148,1.4538164138793945,3.2854511737823486,4.500216960906982,-0.09106731414794744,2,-0.017708065132405193,1.0609761657642,10.650477409362793,-2.5925554876807952,10.557242393493652,-2.1232832142867775,10.190807342529297,-0.017708065132405193
5438,2001-09-27,10.570252418518066,10.732871055603027,10.407631874084473,10.689505577087402,2278328.0,-0.007734482065885118,2.1579054585860455,2.8947173480253716,14.98471338779035,15.58617297294273,0.7133602416006326,2.1455257989367045,3.1047234622936735,4.497581153625948,36.79277562993023,0.3252391815185547,-1.2007451632475785,-1.7689713478088382,-4.615327663946804,1.0773849683291274,-3.192149505877822,-0.3457931897398545,1.1135270909217372,65.3466783762403,40.939993256404804,1.4231781580689833,9,0.8423671722412109,1.5362091064453125,3.3391144275665283,4.5826096534729,0.17996501922607422,3,-0.005128335603781675,8.263160331496914,10.652645111083984,1.0609761657642,10.650477409362793,-2.5925554876807952,10.557242393493652,-0.005128335603781675
5439,2001-09-28,10.622289657592773,10.630963325500488,9.898092269897461,9.919775009155273,2656512.0,0.004922989254593668,1.036143237550177,-5.890952129616301,13.798427868666892,15.178693307067842,0.33677116731813683,1.9508465458124622,2.9805091257563756,4.414440774071208,38.53636990897573,0.7328710556030273,-1.3946800489625133,-1.5628795146942132,-4.43178964226029,1.3060306128718633,-2.9973345784772523,-0.12842445091117405,0.845491879735663,80.48193179698497,57.717045922582116,1.4344550637830384,9,0.2894625663757324,1.3627495765686035,3.2556374073028564,4.504553318023685,0.08889865875244318,4,0.00857313850489283,2.1579054585860455,10.570252418518066,8.263160331496914,10.652645111083984,1.0609761657642,10.650477409362793,0.00857313850489283
5440,2001-10-01,10.513876914978027,10.665655136108398,10.158283233642578,10.665655136108398,939926.0,-0.010206155745080214,5.685701000936218,-0.2160499022589053,13.622426012371918,14.55265589951051,0.30339405751163184,1.887587810794578,3.0210567857994537,4.486234252802895,41.668693439287615,0.5073719024658203,-1.5890140165555557,-1.500867319107055,-4.3400667407876625,1.3383321025735526,-2.9204670299473587,-0.08126760826675117,0.7027543395614533,68.43374285665836,47.08507055444278,1.4195997108403036,10,0.3545103073120117,1.4711623191833496,3.2794885635375977,4.500216960906982,0.4618387222290057,0,-0.0026809138364125573,1.036143237550177,10.622289657592773,2.1579054585860455,10.570252418518066,8.263160331496914,10.652645111083984,-0.0026809138364125573
5441,2001-10-02,10.572420120239258,10.62445831298828,10.411969184875488,10.487857818603516,1327334.0,0.0055681843847563695,1.252869030646832,-0.5571438445250109,15.360486511615292,14.369956777564374,0.07837842854485544,1.6537518896434555,2.8919024377673477,4.392321423129264,44.970291625377094,0.2124891281127912,-1.7693598906482286,-1.277211380004882,-4.04414836382732,1.489725603817556,-2.660679871916102,0.1062571119063378,0.43324489675750044,80.779227010644,58.02465317002796,1.3834684919112192,10,-0.028187274932861328,1.4126191139221191,3.183542490005493,4.411318302154541,0.4141368865966797,1,-0.03753080691243871,5.685701000936218,10.513876914978027,1.036143237550177,10.622289657592773,2.1579054585860455,10.570252418518066,-0.03753080691243871
5442,2001-10-03,10.765395164489746,10.85212516784668,10.368603706359863,10.57458782196045,1226331.0,0.01825268406436731,1.6547614684183243,2.2564114131047703,20.157882163172232,15.13168975274031,-0.21201245198567698,1.2970821021527907,2.6321784048459023,4.162177871574205,47.671817761600806,0.4835214614868164,-1.7730712040287635,-0.9380958557128913,-3.603025686987994,1.7268339755622115,-2.2705607713504428,0.3943690599246601,-0.8673028945922852,90.9091181715675,63.56633792837111,1.3324649156375514,10,-0.3902864456176758,1.2196440696716309,2.990567445755005,4.218343257904053,0.20598411560058594,2,-0.04410880789771032,1.252869030646832,10.572420120239258,5.685701000936218,10.513876914978027,1.036143237550177,10.622289657592773,-0.04410880789771032
5443,2001-10-04,10.745880126953123,10.962705612182617,10.607111930847168,10.787076950073242,1616506.0,-0.0018127562656495844,-1.2312935347200613,-0.215907954977118,21.66287864841385,16.68607676008501,-0.1946070952990393,1.1685104026479163,2.576631024367922,4.143514263504166,49.38942062690293,0.3555936813354492,-1.7941195761873772,-0.8255640506744406,-3.3994612491760705,1.7483331478271893,-2.1125126499252556,0.46138454857637434,-0.8287071990966783,79.633405235737,46.81474981598481,1.2869485992508152,10,-0.31548118591308416,1.2391591072082537,3.0420641899108904,4.237858295440676,0.3122291564941424,3,-0.017150975800931723,1.6547614684183243,10.765395164489746,1.252869030646832,10.572420120239258,5.685701000936218,10.513876914978027,-0.017150975800931723
5444,2001-10-05,10.763225555419922,11.016912460327148,10.62445831298828,10.819601058959961,1081975.0,0.0016141468415689086,-1.3506583269071344,1.368442983471398,33.19182444534307,18.717584349530476,-0.1365787089333672,0.9820782269027379,2.4849741281389868,4.085349228929715,51.132928007876686,0.39245414733886896,-1.7604040183094547,-0.6689081192016602,-3.089048007852446,1.7512317694491255,-1.8789780635270539,0.5411618251237336,-0.8042313201904303,70.45442933653806,32.599586418891235,1.2100699443253928,10,-0.3057231903076172,1.221813678741455,3.066457748413086,4.218344211578369,0.09323501586914062,4,-0.0012085705729014684,-1.2312935347200613,10.745880126953123,1.6547614684183243,10.765395164489746,1.252869030646832,10.572420120239258,-0.0012085705729014684
5445,2001-10-08,10.62445831298828,10.730703353881836,10.524718284606934,10.709019660949707,677503.0,-0.012892718982532636,2.220309669531768,1.4999661670670545,29.78544965355715,20.113700820768987,0.014221323759029403,0.9294205494754859,2.555512091176805,4.178717298310559,53.98420499140229,0.23850727081298828,-1.641122618169101,-0.6558974266052271,-2.8587310381023183,1.5469361848918641,-1.7573142323537727,0.4455193791433185,-0.6019889842529285,39.46493164911469,-2.1308115479609597,1.1014168057485456,10,-0.1669559478759748,1.3605809211730975,3.206851482391359,4.3571114540100115,0.5312223434448242,0,0.00816324002616775,-1.3506583269071344,10.763225555419922,-1.2312935347200613,10.745880126953123,1.6547614684183243,10.765395164489746,0.00816324002616775
5446,2001-10-09,10.56374740600586,10.739376068115234,10.474847793579102,10.613616943359377,923784.0,-0.005714259042101211,-1.3237994705271272,0.5897438789204882,34.84554386340308,21.934403617148202,0.0685439172278457,0.791102575527642,2.560560524991537,4.194461467480124,57.00788614560282,0.2645282745361328,-1.4422322165140784,-0.5645051479339607,-2.4944540329831675,1.3654437371152461,-1.529479590458564,0.40046929459064273,-0.4816114893750001,30.10042644832826,-15.024615384853359,0.9649744425246037,10,-0.10624504089355469,1.3540759086608887,3.3044228553771973,4.2801384925842285,0.6006069183349609,1,0.03899830385635261,2.220309669531768,10.62445831298828,-1.3506583269071344,10.763225555419922,-1.2312935347200613,10.745880126953123,0.03899830385635261
5447,2001-10-10,10.917173385620117,10.958369255065918,10.420641899108887,10.56591510772705,966675.0,0.03345649664183781,1.4800061577031767,-7.043543945536351,57.26781719368443,26.632526262247545,-0.2720182755293141,0.25127189069228173,2.139262962789596,3.795728603062747,59.72855213711189,0.5377273559570312,-1.278675512071274,-0.08456144332885707,-1.6764963452680455,1.5073734586103313,-0.8805288942984522,0.711406007640738,-0.77895087636748,83.27284940862236,31.365281807528362,0.7959674509695945,10,-0.4596710205078125,0.9919767379760742,2.929314136505127,3.7825236320495605,0.225497245788576,2,0.0063554565605059565,-1.3237994705271272,10.56374740600586,2.220309669531768,10.62445831298828,-1.3506583269071344,10.763225555419922,0.0063554565605059565
5448,2001-10-11,11.225065231323242,11.283608436584473,10.841283798217773,10.841283798217773,916404.0,0.028202524117522332,-1.3050861777627576,1.092590430629804,77.89478720186341,33.754343965936044,-0.5333435829401338,-0.22563773453748937,1.7626023143590128,3.4429947858249275,61.4912128561074,0.4423246383666992,-1.1243274625617712,0.3232870578765876,-0.8861865311439843,1.5327606468971595,-0.2814497366336983,0.9280238523868736,-1.0341213250061347,93.21605152472246,33.545130914532585,0.6047367945102862,10,-0.5041193962097168,0.6298785209655762,2.621422290802002,3.4746317863464355,0.019514083862304688,3,-0.02259995340828902,1.4800061577031767,10.917173385620117,-1.3237994705271272,10.56374740600586,2.220309669531768,10.62445831298828,-0.02259995340828902
5449,2001-10-12,11.1361665725708,11.220728874206543,10.878144264221193,11.203381538391113,988352.0,-0.007919656315615198,5.723301516002211,-0.17513865972208417,68.3631699629134,39.83664884932954,-0.4066492836084912,-0.2920868319082217,1.7866421751065946,3.477666389768899,62.77827253814897,0.346920967102049,-0.9838126763330663,0.32350378036499094,-0.44117286505584197,1.0881804257858239,-0.0588345423454264,0.7058421030754083,-0.8578095038323035,82.91453288038493,17.87636773155846,0.38233832271041684,10,-0.3100605010986328,0.7187771797180176,2.658824920654297,3.563530445098877,0.24934959411621094,4,-0.007009349996236258,-1.3050861777627576,11.225065231323242,1.4800061577031767,10.917173385620117,-1.3237994705271272,10.56374740600586,-0.007009349996236258
5450,2001-10-15,10.943191528320312,11.042930603027344,10.635298728942873,11.027753829956056,898879.0,-0.0173286779604932,6.094441401517007,1.2580874006810707,58.73221525199504,44.65572982048285,-0.16357316137453637,-0.1608071978044343,1.9076837851222397,3.615226405012539,62.36592752399328,0.5008678436279279,-0.8190838396119524,0.1644619464874264,-0.5030841556770724,0.8320080486519252,-0.1693111045948239,0.4982349975696767,-0.5844143501541375,60.55271050717991,-8.54762249757384,0.33377305108224986,10,-0.11708545684814453,0.9117522239685059,2.851799964904785,3.7565054893493652,0.383781433105467,0,-0.00792556328807692,5.723301516002211,11.1361665725708,-1.3050861777627576,11.225065231323242,1.4800061577031767,10.917173385620117,-0.00792556328807692
5451,2001-10-16,10.960537910461426,11.036426544189453,10.804423332214355,10.962705612182617,1191741.0,0.001585130087161657,2.1014489058306824,0.0256343746475691,59.102589333091224,48.982919506029404,-0.13418645946778796,-0.24808047301878844,1.817611721992911,3.543215018239728,61.93129887289608,0.23200321197509766,-0.6460007884343693,0.2181266307830807,-0.3047354805415221,0.7409887421076835,-0.043304424879220704,0.4795576864453821,-0.5277742316217875,62.562797965710594,-8.73407252728132,0.26143105566230107,10,-0.1084127426147461,0.861882209777832,2.834453582763672,3.656764507293701,0.27320003509521484,1,0.017804121254434202,6.094441401517007,10.943191528320312,5.723301516002211,11.1361665725708,-1.3050861777627576,11.225065231323242,0.017804121254434202
5452,2001-10-17,10.646141052246094,11.058109283447266,10.62445831298828,10.971379280090332,890577.0,-0.028684436912101874,-1.3529387414005754,150.03827540695116,51.972935514822744,52.35070360229706,0.18049636003542702,0.02022087311279286,2.0581843470018377,3.7979671435433318,61.091954148588435,0.43365097045898615,-0.4604006481938647,-0.06634831428527832,-0.5337637259417818,0.40106709737122515,-0.30005602011353005,0.1673593915429734,-0.14530979278686829,3.2894993843765854,-65.91962446583177,0.23370770582825134,10,0.20598411560058594,1.1014742851257324,3.148850440979004,3.874673843383789,0.8044233322143555,2,0.048676160643710054,2.1014489058306824,10.960537910461426,6.094441401517007,10.943191528320312,5.723301516002211,11.1361665725708,0.048676160643710054
5453,2001-10-18,10.518213272094727,10.94536018371582,10.498699188232422,10.646141052246094,1172370.0,-0.012016352171510758,-4.350644899637851,0.3933356204751977,47.39696084707778,53.92905209137869,0.30478476983848424,0.14697495876782618,2.1120752612041542,3.8662509907200207,59.95419295503843,0.44666099548339844,-0.2872913898500027,-0.188747072219849,-0.6628985871548263,0.2854044427151283,-0.42582282968733765,0.04832868524763967,0.7653951644897461,2.702670574545339,-62.392109781367665,0.23707575746748824,10,0.3339118957519531,1.1394195556640625,3.2317869663238525,3.791196823120117,0.7979183197021484,3,0.05936914789232106,-1.3529387414005754,10.646141052246094,2.1014489058306824,10.960537910461426,6.094441401517007,10.943191528320312,0.05936914789232106
5454,2001-10-19,10.431483268737793,10.500866889953613,10.292715072631836,10.450997352600098,663206.0,-0.008245697354990145,2.4909233402108026,0.15253984583501065,47.916668676145626,55.94363198277741,0.379407101517403,0.26631437246601664,2.123212736062536,3.8956892981456424,58.60869954881064,0.22549819946289062,-0.15012638537485756,-0.28751087188720703,-0.7165786088142276,0.14155686503981357,-0.5020447403507173,-0.07297700342369673,0.8364269828796385,18.130290789385153,-44.61952575002927,0.21453386846350994,10,0.35667848587036133,1.1394190788269043,3.2496747970581055,3.877926826477051,1.0212488174438477,4,0.07794635005402628,-4.350644899637851,10.518213272094727,-1.3529387414005754,10.646141052246094,2.1014489058306824,10.960537910461426,0.07794635005402628
5455,2001-10-22,10.73503875732422,10.776235580444336,10.342584609985352,10.342584609985352,942232.0,0.029099935336727834,-1.2099446439766912,-20.11132831590274,53.658525072733696,58.033963228258585,0.1041382758944831,-0.02449391324454986,1.7574272249376648,3.538622193336133,57.14866778129834,0.4336509704589844,-0.01667810237713141,0.007154798507691851,-0.41511577035741,0.4294253673727937,-0.20398048592485907,0.21829008294024277,0.49386368713378737,57.79030967860931,-2.568244777819821,0.21113528443255078,10,0.05312299728393377,0.5561585426330549,2.7601914405822736,3.454033374786375,0.741543769836424,0,0.06059385756003799,2.4909233402108026,10.431483268737793,-4.350644899637851,10.518213272094727,-1.3529387414005754,10.646141052246094,0.06059385756003799
5456,2001-10-23,10.698179244995117,10.865134239196776,10.678664207458496,10.756722450256348,2511234.0,-0.003433570494000837,-2.822153587520611,-0.1491720896777291,48.373556170822184,57.045712003496114,0.18111890867453084,0.016993817679097134,1.7306249459941423,3.518858266508712,55.45463560385616,0.18647003173827947,0.03716463115289237,-0.03208980560302699,-0.4530563328845876,0.3888767216785336,-0.24257306924380728,0.1783934580377533,0.49327570458984304,52.97455437131031,-3.3741698782157883,0.2104832636407806,10,0.08998250961303711,0.21357297897338867,2.067432165145874,2.7970504760742188,0.7025146484374982,1,0.058775769411867795,-1.2099446439766912,10.73503875732422,2.4909233402108026,10.431483268737793,-4.350644899637851,10.518213272094727,0.058775769411867795
5457,2001-10-24,10.464007377624512,10.732871055603027,10.440155982971193,10.643972396850586,1104574.0,-0.021888945960608863,-1.5714225873068646,3.0740547672960075,43.82129814094382,53.25976877450505,0.3847049460611416,0.2490792357704983,1.9082154541299783,3.6931891800400187,53.804306369318525,0.29271507263183416,0.11116954406443469,-0.2568297863006599,-0.693287169273443,0.17962759667212325,-0.47505847778705146,-0.03860109481426832,0.6914979768823244,26.245857370811343,-26.03566255315193,0.21822869148639187,10,0.29271459579467773,0.40437984466552734,2.2723326683044434,3.031222343444824,1.1470079421997088,2,0.07355982657065652,-2.822153587520611,10.698179244995117,-1.2099446439766912,10.73503875732422,2.4909233402108026,10.431483268737793,0.07355982657065652
5458,2001-10-25,10.51604461669922,10.581092834472656,10.327406883239746,10.353425979614258,868901.0,0.004972974234133343,-1.3636420180910238,-0.9036124786044072,44.6629206542179,50.62640774020554,0.2475487742412934,0.20319033222476968,1.8058152428330612,3.5865454178543814,52.06274884009534,0.25368595123291016,0.17080981659468897,-0.202082157135008,-0.6431260794090079,0.23896176513899192,-0.42260411827200706,0.018439804001991078,0.604949126532615,39.015036028156544,-10.51466733531656,0.22052196113699993,10,0.15936756134033025,0.07480573654174627,1.9752821922302228,2.7341718673706037,1.0277547836303693,3,0.08886609003895196,-1.5714225873068646,10.464007377624512,-2.822153587520611,10.698179244995117,-1.2099446439766912,10.73503875732422,0.08886609003895196
5459,2001-10-26,10.713356018066406,10.743712425231934,10.396791458129883,10.396791458129883,947305.0,0.018762891235156953,-1.1917865169216308,1.946668386915143,51.87213052856521,49.86417610426891,-0.017931203624153014,0.013756506388411083,1.5519858812782132,3.330477393757329,49.732215845883374,0.3469209671020508,0.14960891089346262,-0.009324073791503906,-0.44807640164643736,0.42942825406342955,-0.22870023771897152,0.2100520901359637,0.3745065783414301,71.77413061676219,20.104998495813156,0.21937616392746687,10,-0.03794384002685547,-0.12250566482543945,1.5427155494689941,2.301605224609375,0.9301834106445312,4,0.05626393566254895,-1.3636420180910238,10.51604461669922,-1.5714225873068646,10.464007377624512,-2.822153587520611,10.698179244995117,0.05626393566254895
5460,2001-10-29,10.485690116882324,10.754552841186523,10.474847793579102,10.659150123596193,710248.0,-0.02125066139873999,-1.866643209007741,-0.5479451229431703,48.464161132763024,48.68212852645465,0.15423258681964036,0.25212924838669437,1.7161076355406202,3.496912383191903,47.385259636872554,0.2797050476074219,0.048911768821302104,-0.23558063507080007,-0.6773278553522974,0.2061665852106973,-0.45645424521154787,-0.01470702493005227,0.5703665785744718,29.435592571047614,-23.930688072765157,0.22087361014074827,10,0.18972206115722656,0.10516023635864258,1.5394618511199951,2.3146133422851545,1.6760616302490234,0,0.09222492354054457,-1.1917865169216308,10.713356018066406,-1.3636420180910238,10.51604461669922,-1.5714225873068646,10.464007377624512,0.09222492354054457
5461,2001-10-30,10.175628662109377,10.398959159851074,10.175628662109377,10.396791458129883,985123.0,-0.029569961663633126,-1.019602770087897,1.2750074222314844,35.15621778552244,46.81360433431018,0.381348739443661,0.5596325579971833,1.955614870974152,3.735113141318413,45.08652578639168,0.31006145477294744,-0.03210218423314082,-0.5258025169372544,-1.027298067226738,-0.024306966647770878,-0.7765502920819962,-0.27505474179251266,0.8498943684344216,0.0,-47.53506581770601,0.25074777514474206,10,0.3848657608032209,0.41522169113159,1.8121209144592267,2.4512143135070783,2.053339004516598,1,0.12784997450777502,-1.866643209007741,10.485690116882324,-1.1917865169216308,10.713356018066406,-1.3636420180910238,10.51604461669922,0.12784997450777502
5462,2001-10-31,10.290546417236328,10.494362831115724,10.123591423034668,10.22983455657959,1184823.0,0.011293430503696245,-1.7143041655467213,-0.27451208679378936,29.72716996246301,44.85029423601966,0.23544487554524984,0.4293281908928641,1.765130561381989,3.5538127406037106,43.37890378879674,0.37077140808105646,-0.08448895081394525,-0.3871423244476322,-0.9198761510393378,0.14559150214407346,-0.653509237743485,-0.12077541115177937,0.6839829512014042,26.460412538485606,-14.664440782544155,0.2663669132958531,10,0.20381641387939453,0.30030393600463867,1.6522119045257568,2.336296558380127,1.8885517120361328,2,0.10788032347211685,-1.019602770087897,10.175628662109377,-1.866643209007741,10.485690116882324,-1.1917865169216308,10.713356018066406,0.10788032347211685
5463,2001-11-01,10.561577796936037,10.626626014709473,10.082393646240234,10.290546417236328,1490137.0,0.02633789972957512,1.713510994667307,4.464224564490062,38.4480994679032,43.79823099065939,-0.032171540775305374,0.15155151594123417,1.4220113281055529,3.2171623413201633,41.81063268464475,0.5442323684692383,-0.13756854482630487,-0.10689582824706889,-0.6410372714699957,0.4272456149758579,-0.3739665498585314,0.1601748933643936,0.34487653586944944,71.29027681219078,33.987070482659576,0.2670707216114634,11,-0.08781385421753107,0.029272556304929864,1.3378152847290021,2.065265178680418,1.3746747970581037,3,0.09936370711510834,-1.7143041655467213,10.290546417236328,-1.019602770087897,10.175628662109377,-1.866643209007741,10.485690116882324,0.09936370711510834
5464,2001-11-02,10.75021743774414,10.836947441101074,10.40980052947998,10.615784645080566,1298278.0,0.017860933700912573,1.7746469711846715,0.49600453206754147,46.11355036973014,42.959900468103434,-0.19092148245322527,-0.04017228166432929,1.1648554246513925,2.9658963627100423,40.113575680462844,0.42714691162109375,-0.15102432370674457,0.08239421844482386,-0.45129291611040756,0.6160813530000553,-0.18444934883279274,0.34923778572244046,-0.6678237915039062,88.50578925616179,51.90687716895586,0.26684356727761577,11,-0.27645349502563477,-0.15936708450317383,1.0093231201171875,1.8766255378723145,1.2771024703979492,4,0.0738200847732784,1.713510994667307,10.561577796936037,-1.7143041655467213,10.290546417236328,-1.019602770087897,10.175628662109377,0.0738200847732784
5465,2001-11-05,10.711188316345217,10.891154289245604,10.57675552368164,10.79358196258545,1311192.0,-0.0036305425099488753,1.2656243557144,-0.6128984201527928,45.021641394889414,42.58746549299979,-0.17392098243460552,0.005994950197713678,1.1372068449597794,2.94095170887911,38.16185817894944,0.31439876556396307,-0.14469340945269948,0.039028596878052824,-0.49458435380905286,0.5726415475651585,-0.2277778784655009,0.30583507222160655,-0.6287946701049822,77.74793142361253,42.59778347316396,0.2668064753435529,11,-0.2244143486022967,-0.028187274932863104,0.7372074127197248,1.7942323684692365,1.1990461349487287,0,0.0870446009191117,1.7746469711846715,10.75021743774414,1.713510994667307,10.561577796936037,-1.7143041655467213,10.290546417236328,0.0870446009191117
5466,2001-11-06,10.975715637207033,11.027753829956056,10.62445831298828,10.66782283782959,1193124.0,0.02469635609507015,-1.0439593901268993,-3.7368512431132093,56.71377405394739,44.019962816666855,-0.44135257839629105,-0.23830425259244414,0.803436983011304,2.6134086063385915,35.90518400257778,0.403295516967777,-0.1250913668794702,0.28295750617981064,-0.26465651169633553,0.8305715240559568,0.009150497241737554,0.5567645151178837,-0.860971565246583,94.49541099303731,53.03009533441022,0.2738070089380731,11,-0.4206418991088885,-0.2927145957946795,0.450997591018675,1.4592370986938459,0.7437124252319318,1,0.10806002534392589,1.2656243557144,10.711188316345217,1.7746469711846715,10.75021743774414,1.713510994667307,10.561577796936037,0.10806002534392589
5467,2001-11-07,10.986557006835938,11.040762901306152,10.891154289245604,10.949695587158203,1837421.0,0.0009877597039917863,1.0596862075756825,0.11972160359796616,60.018564457428255,45.72614546146801,-0.4137895876845512,-0.2568498822887193,0.7227504251962724,2.540047979760484,34.32219490597177,0.14960861206054865,-0.14219711391446666,0.2903296947479248,-0.26410698538530397,0.8447663748811536,0.013111354681310416,0.5675480348145392,-0.8170323493957508,94.34394475994678,45.993600278544946,0.277218340066614,11,-0.42497873306274414,-0.303555965423584,0.2780790328979492,1.4093666076660156,0.7632255554199219,2,0.11308462323701574,-1.0439593901268993,10.975715637207033,1.2656243557144,10.711188316345217,1.7746469711846715,10.75021743774414,0.11308462323701574
5468,2001-11-08,10.971379280090332,11.040762901306152,10.906331062316896,11.040762901306152,1432026.0,-0.0013814816357992088,2.875030926134594,-1.8822829349063437,61.913883290991365,46.84189576840424,-0.36568601239005005,-0.27579214969940224,0.6670257520668663,2.491568048417811,33.735328131362316,0.13443183898925604,-0.14305516500139603,0.28783626556396413,-0.2257622640900916,0.8014347952180199,0.03103700073693716,0.5446355303909911,-0.7321555631408678,89.00352472446086,35.309114800580225,0.2567992648270278,11,-0.40980100631713867,-0.2883782386779785,0.2086946964263916,1.424544334411621,0.9215087890625,3,0.11007903549317333,1.0596862075756825,10.986557006835938,-1.0439593901268993,10.975715637207033,1.2656243557144,10.711188316345217,0.11007903549317333
5469,2001-11-09,11.058109283447266,11.149175643920898,10.936687469482422,10.949695587158203,950072.0,0.007905113946276687,-2.161322360953462,-1.5625257717788712,57.88360807881093,47.88850098463179,-0.4451860004896169,-0.3885932238632339,0.5069821117306308,2.3494166922535733,32.99253484775834,0.21248817443847656,-0.10927099732220746,0.37846913337707555,-0.12165685988453667,0.8785951266386878,0.12840613674626944,0.6285321300078817,-0.7547624317492669,84.09099239286535,29.63763244192264,0.2500629966308059,11,-0.4423246383666992,-0.3751082420349121,0.14960980415344238,1.3378143310546875,1.160017967224121,4,0.07941170484373461,2.875030926134594,10.971379280090332,1.0596862075756825,10.986557006835938,-1.0439593901268993,10.975715637207033,0.07941170484373461
5470,2001-11-12,10.856460571289062,11.00390338897705,10.806591987609863,11.00390338897705,1079669.0,-0.018235369807752644,1.67644642799392,-1.3600017593244194,53.57489333691749,49.93502049034235,-0.20720207314349182,-0.20424719284687143,0.6244025270523821,2.496678487385342,31.95574079659712,0.25151729583740234,-0.08350696677279679,0.18115696907043422,-0.3107840977535652,0.6730980358944336,-0.06481356434156638,0.4271275024824348,-0.4685308403687731,44.21471230775401,-9.995031418004132,0.24597053341199987,11,-0.2406759262084961,-0.17345952987670898,0.3648102283477783,1.5394630432128906,1.44622802734375,0,0.107849084806652,-2.161322360953462,11.058109283447266,2.875030926134594,10.971379280090332,1.0596862075756825,10.986557006835938,0.107849084806652
5471,2001-11-13,11.155680656433104,11.26842975616455,10.964874267578123,10.964874267578123,1063527.0,0.02756147670589404,-2.181816818693009,-1.2941043303903497,65.17600069636953,53.87377946077641,-0.3942405425613149,-0.5144755069107756,0.24423228085325555,2.1428744578270678,30.571357261028187,0.4119691848754883,-0.08455315639968575,0.4706199169158918,-0.05193011229500222,0.9931699461267858,0.20934490231044478,0.7318949315213388,-0.6916263342127529,75.58686027686882,17.102926244297755,0.2612750146054472,11,-0.4802689552307111,-0.4726796150207502,0.06559014320373713,1.2163925170898455,1.4180402755737322,1,0.06763852588642494,1.67644642799392,10.856460571289062,-2.161322360953462,11.058109283447266,2.875030926134594,10.971379280090332,0.06763852588642494
5472,2001-11-14,11.16435432434082,11.279271125793455,11.123156547546387,11.274934768676758,974977.0,0.000777511312383794,1.6182045007437744,-0.5795426714981882,64.50048761425661,56.76848925481567,-0.2971814002438471,-0.5084013492155659,0.15905162987882449,2.0772436145737583,28.828746205364975,0.15611457824706854,-0.05579476890294899,0.45338292121887136,-0.11077614192620899,1.0175419843639517,0.17130338964633118,0.7354624527914115,-0.6037749500471659,75.68820111371186,14.132622856209423,0.28207953157254045,11,-0.31981849670410156,-0.4813532829284668,0.023308515548706055,1.1567649841308594,1.3963565826416016,2,0.049718391406474716,-2.181816818693009,11.155680656433104,1.67644642799392,10.856460571289062,-2.161322360953462,11.058109283447266,0.049718391406474716
5473,2001-11-15,11.142670631408693,11.196878433227539,10.997398376464844,11.155680656433104,1176521.0,-0.0019422254348244739,3.1817273090763694,0.11765213191662303,60.42102738682739,58.35820892338204,-0.2060719512965985,-0.461181176880169,0.11211508077501087,2.040954217770981,26.936639695664756,0.1994800567626953,0.04302440157633214,0.40047636032104705,-0.18738677402906312,0.9883394946711572,0.10654479314599108,0.694407927496103,-0.4814744119050669,71.10079896699281,10.390100567637283,0.29393156717505536,11,-0.21465730667114435,-0.45966958999633967,0.040655612945554864,1.1350831985473615,1.5242853164672816,3,0.054485316036880116,1.6182045007437744,11.16435432434082,-2.181816818693009,11.155680656433104,1.67644642799392,10.856460571289062,0.054485316036880116
5474,2001-11-16,11.244579315185547,11.331310272216795,10.977884292602539,11.112316131591797,1139164.0,0.009145804192542073,1.312050808544635,-10.166251282805884,69.61876017299464,61.09122212094929,-0.2575666890427417,-0.5260207959126273,-0.06388694476100376,1.887481336282077,24.510101412543055,0.35342597961425604,0.15679456871524877,0.4617302417755127,-0.14772382004362328,1.0711843035946487,0.1570032108659447,0.7664572726850807,-0.4968526088013441,83.47094820676611,18.02737883568369,0.3047270309095683,11,-0.2666950225830096,-0.5377273559570312,0.043365478515625,1.0331745147705078,1.7085866928100586,4,0.05765522531303224,3.1817273090763694,11.142670631408693,1.6182045007437744,11.16435432434082,-2.181816818693009,11.155680656433104,0.05765522531303224
5475,2001-11-19,11.385516166687012,11.426712989807127,11.188204765319824,11.242410659790039,1622963.0,0.012533759383166254,1.1153802235539585,1.0819753691739733,84.27509359966857,64.15359095936275,-0.32719941910405836,-0.6490015075307909,-0.28237199807860947,1.7019927898270666,22.937192043391452,0.2385082244873029,0.23959339431839055,0.5701432228088379,-0.09541209893975555,1.2356985445574313,0.23736556193454206,0.9029208836831337,-0.5444160897695944,91.07982480956028,16.641039500464274,0.3327776608742964,11,-0.2688636779785156,-0.6309628486633301,-0.044991254806518555,0.892237663269043,1.4071989059448242,0,0.0731289712117329,1.312050808544635,11.244579315185547,3.1817273090763694,11.142670631408693,1.6182045007437744,11.16435432434082,0.0731289712117329
5476,2001-11-20,11.32697296142578,11.420207977294922,11.235905647277832,11.366002082824707,1166375.0,-0.00514190172884077,1.5000161704494739,-0.27272969604884717,80.32985262236635,66.41040075546698,-0.23869146796100793,-0.5701681137448258,-0.30190866237559,1.7179958656135348,21.57354905977317,0.18430233001708984,0.28899479463091815,0.4801603317260721,-0.2205625428403657,1.1808832062925099,0.1297988944428532,0.830521769009291,-0.38046256018821367,77.77770695088076,-2.617245536433458,0.3503614372832185,11,-0.21032047271728338,-0.5724196434020978,0.01355195045471369,0.9507808685302752,1.5416307449340856,1,0.0861408992967363,1.1153802235539585,11.385516166687012,1.312050808544635,11.244579315185547,3.1817273090763694,11.142670631408693,0.0861408992967363
5477,2001-11-21,11.23373794555664,11.346487045288086,11.222896575927734,11.305291175842285,608323.0,-0.008231238494755155,-1.6511328184933258,1.8333292608429221,71.95460874494992,67.52603691701793,-0.11924658715666503,-0.4388079983296933,-0.28434403046565926,1.7684091421875152,19.73331110736203,0.12359046936035156,0.3473955530452617,0.34843878746032786,-0.34829897633867724,1.045176551259333,6.990556082620003e-05,0.6968076693598295,-0.20079107837655386,57.00474469382617,-23.52808795461179,0.3483688818995024,11,-0.11708545684814453,-0.479184627532959,0.10353469848632812,1.044015884399414,1.667388916015625,2,0.11928202286223066,1.5000161704494739,11.32697296142578,1.1153802235539585,11.385516166687012,1.312050808544635,11.244579315185547,0.11928202286223066
5478,2001-11-23,11.45056438446045,11.526453018188475,11.19904613494873,11.225065231323242,564048.0,0.019301361662043437,-1.3593717248701847,-3.151488091271375,72.46167671227523,69.14582232073619,-0.2916192993162543,-0.6134866103277172,-0.5686817903386903,1.5117335575643516,17.820806249597172,0.3274068832397443,0.3590464250539611,0.5185392379760749,-0.19896611569837042,1.2360445916505203,0.15978656113885137,0.8772919148132985,-0.3467396152074951,86.16606631248116,6.367394838210259,0.3587526768372228,11,-0.2840418815612793,-0.6461410522460938,-0.1506941318511963,0.8271894454956055,-4.280139446258546,4,0.0969512493225706,-1.6511328184933258,11.23373794555664,1.5000161704494739,11.32697296142578,1.1153802235539585,11.385516166687012,0.0969512493225706
5479,2001-11-26,11.316131591796875,11.426712989807127,11.166522026062012,11.426712989807127,796954.0,-0.011740276561914564,3.7058722068425465,-0.490384981370497,68.28301961840013,70.78005857423426,-0.13045584098527563,-0.4549030875880202,-0.49485846579923454,1.6084545342310896,16.31448227029632,0.2840423583984375,0.3598867104641599,0.35396766662597656,-0.3754042093002692,1.0833395425522223,-0.0107182713371472,0.7186536045891003,0.2103214263915998,41.56618046447565,-36.90183532246239,0.3646859379631232,11,-0.070467948913576,-0.5117082595825195,-0.061252593994140625,0.8716397285461426,-3.9028615951538086,0,0.11937156661012316,-1.3593717248701847,11.45056438446045,-1.6511328184933258,11.23373794555664,1.5000161704494739,11.32697296142578,0.11937156661012316
5480,2001-11-27,11.45273208618164,11.595836639404295,11.296618461608887,11.318300247192385,1296894.0,0.01207130663660605,-2.3658706659800695,-1.2156822160703078,65.62493752374098,70.82994044394219,-0.19397939537695486,-0.543190214511128,-0.6499304709040281,1.432303331587672,14.94513091361731,0.2992181777954084,0.36254123180991904,0.4422160625457767,-0.2823588989906156,1.166791024082169,0.07992858177757967,0.8045035433139738,-0.2862100601196289,66.66674071293252,-9.370166926484075,0.36228748076819617,11,-0.16587162017822266,-0.613616943359375,-0.27320003509521484,0.6569819450378418,-4.084996223449707,1,0.13101100335913052,3.7058722068425465,11.316131591796875,-1.3593717248701847,11.45056438446045,-1.6511328184933258,11.23373794555664,0.13101100335913052
5481,2001-11-28,11.476582527160645,11.539462089538574,11.370338439941404,11.405030250549315,2508006.0,0.002082511037500012,-1.4000081200687147,0.5322569203047832,65.91541949228406,70.98715509705636,-0.18721001139180338,-0.4896855964708049,-0.6944531402440699,1.3683623878630407,13.000214427131269,0.16912364959716975,0.374826304401088,0.4010188102722161,-0.23630275394503464,1.0383403744894668,0.08235802816359161,0.7196795923808406,-0.3100605010986328,72.22220988117826,-1.4370593387875203,0.318660782108625,11,-0.18972206115722656,-0.6374673843383789,-0.4369029998779297,0.5756726264953613,-4.009106636047363,2,0.11467983106960755,-2.3658706659800695,11.45273208618164,3.7058722068425465,11.316131591796875,-1.3593717248701847,11.45056438446045,0.11467983106960755
5482,2001-11-29,11.400693893432615,11.587163925170898,11.344319343566895,11.470078468322756,1344859.0,-0.006612476627814057,-1.6666631759180233,-0.9697046435997484,63.414583270010425,71.31977241741004,-0.08299929639082748,-0.3440002099972741,-0.6262851572066683,1.4025851731523584,11.332217129254865,0.2428445816040039,0.41399221232413375,0.2696228027343732,-0.2649080367144556,0.8041536421832021,0.0023573830099596904,0.5368882224587868,-0.2255855751037572,54.54551512876257,-16.463417941870027,0.26726541972441403,11,-0.11383342742919744,-0.5615787506103498,-0.5507369041442853,0.5886816978454608,-4.024284839630125,3,0.1287561815665308,-1.4000081200687147,11.476582527160645,-2.3658706659800695,11.45273208618164,3.7058722068425465,11.316131591796875,0.1287561815665308
5483,2001-11-30,11.61101531982422,11.708585739135742,11.400693893432615,11.400693893432615,1777926.0,0.01844812503147386,-1.9278219626549293,-3.0312418390487585,66.03769618213849,70.92187641842602,-0.2457419239161336,-0.49715884632089136,-0.822190816484266,1.1477627319303085,10.15202397606702,0.3078918457031268,0.4058356111467596,0.42747235298156916,-0.07685485549320603,0.9317995614563443,0.17530874874418068,0.6796359572189576,-0.42749243507385337,82.00019352738886,12.123657575051197,0.252163604237388,11,-0.17346143722534357,-0.7155256271362322,-0.7984607219696063,0.3740239143371564,-4.208587169647218,4,0.11111100159736731,-1.6666631759180233,11.400693893432615,-1.4000081200687147,11.476582527160645,-2.3658706659800695,11.45273208618164,0.11111100159736731
5484,2001-12-03,11.54379940032959,11.606678009033205,11.352992057800293,11.5784912109375,2167179.0,-0.0057889786244506025,4.571510854653237,-0.16494663051265263,71.62344040740668,69.51613717484136,-0.147085674296628,-0.387298397335222,-0.726923192679017,1.1746550176028823,9.510045384611281,0.25802326202392756,0.39949482181122775,0.3205773353576653,-0.164715468252691,0.8058701389680216,0.07793093355248715,0.5632237371628435,-0.33927400140380826,60.00013889564077,-12.58037048816032,0.242646401805178,12,-0.10624551773071289,-0.6483097076416016,-0.910668134689331,0.4412398338317871,-4.2758026123046875,0,-0.37885052489761917,-1.9278219626549293,11.61101531982422,-1.6666631759180233,11.400693893432615,-1.4000081200687147,11.476582527160645,-0.37885052489761917
5485,2001-12-04,11.643539428710938,11.728100776672365,11.372507095336914,11.524284362792967,2334133.0,0.008640138737901149,1.466165761642386,-3.437556697913568,67.55067858493135,68.09622894845968,-0.2306291847754789,-0.4359594917059262,-0.8086872677913526,1.0347619653040425,9.131456402371093,0.355593681335451,0.4128084422517553,0.3736998081207279,-0.08276081946881142,0.8301604357102672,0.14546949432595824,0.6019301219154976,-0.4188516161767577,77.96627437727336,5.52785866074089,0.22823031379476985,12,-0.19622802734375,-0.7382922172546387,-1.0104081630706787,0.34149980545043945,-4.466609477996826,1,-0.36331473414662596,4.571510854653237,11.54379940032959,-1.9278219626549293,11.61101531982422,-1.6666631759180233,11.400693893432615,-0.36331473414662596
5486,2001-12-05,12.161751747131348,12.239809036254885,11.710755348205565,11.710755348205565,1862326.0,0.044506425352293544,-1.346154822120343,3.78177979655808,76.25564792401914,68.57412219057848,-0.6905992806330374,-0.9072776932636533,-1.3055370383965599,0.4773751697779467,9.591857372981007,0.5962696075439471,0.41344893412192363,0.8326103210449212,0.24710888273843779,1.4181117593514045,0.5398596018916795,1.1253610401981629,-0.906859156748876,91.28328446872096,18.46050153417039,0.2927507191532415,12,-0.4585862159729004,-1.000650405883789,-1.5286204814910889,-0.1767125129699707,-5.088898658752441,2,-0.3941879413490086,1.466165761642386,11.643539428710938,4.571510854653237,11.54379940032959,-1.9278219626549293,11.61101531982422,-0.3941879413490086
5487,2001-12-06,12.228967666625975,12.31569766998291,11.975281715393065,12.161751747131348,1747487.0,0.0055268287736987,1.828832612821818,0.14903870553008192,77.92640500538133,69.18131422314583,-0.6725180658329624,-0.9240177800312495,-1.3502387879570126,0.37263972656737465,10.170999596638008,0.3404159545898455,0.37924474230698024,0.8377057075500467,0.15045325960932843,1.524958155490765,0.49407948357968756,1.1813319315204058,-0.8952817605737096,90.99101508712474,17.20889972675819,0.34362622397035947,12,-0.48785781860351385,-1.0299220085144025,-1.6532952785491926,-0.24392843246459783,-5.2883777618408185,3,-0.38936171108762196,-1.346154822120343,12.161751747131348,1.466165761642386,11.643539428710938,4.571510854653237,11.54379940032959,-0.38936171108762196
5488,2001-12-07,12.179098129272461,12.263660430908205,12.098873138427734,12.207284927368164,1783460.0,-0.004077984234892695,1.3384398852378812,-0.41934705807239936,74.68498688557953,69.89264391949911,-0.5681893552569584,-0.8211295609351055,-1.2753142065160823,0.38113371792947426,10.781439385698812,0.16478729248047053,0.36054099386099203,0.7274502277374264,-0.014518104715874003,1.4694185601907268,0.3564660615107762,1.0984343939640766,-0.7472110468271307,85.81087105114565,12.706805271783395,0.37098416622665015,12,-0.3729400634765625,-0.9800524711608887,-1.6364915370941162,-0.19405889511108398,-5.375108242034912,4,-0.39433864679410935,1.828832612821818,12.228967666625975,-1.346154822120343,12.161751747131348,1.466165761642386,11.643539428710938,-0.39433864679410935
5489,2001-12-10,11.93625259399414,12.09453582763672,11.910234451293945,12.088030815124512,1276602.0,-0.01993953351066624,1.2368267233047368,5.384727297333875,63.80431773818098,69.69035283221466,-0.2549385654106118,-0.5366361760631726,-1.0113965051619012,0.5843720980758196,11.482115252205716,0.2688636779785156,0.36837912194839717,0.44069752693176234,-0.3071228934705559,1.1885179473340806,0.06678731673060234,0.8146077371329223,-0.4159844527950529,59.77005218365492,-10.603315479215489,0.37391021020115933,12,-0.10624408721923828,-0.5735034942626953,-1.4039454460144043,0.04878664016723633,-5.075888633728028,0,-0.37983650296562776,1.3384398852378812,12.179098129272461,1.828832612821818,12.228967666625975,-1.346154822120343,12.161751747131348,-0.37983650296562776
5490,2001-12-11,12.02731990814209,12.040329933166506,11.892888069152832,11.93625259399414,894728.0,0.00762947277052195,1.5184931785786548,-0.6000025133363912,67.27271273275346,69.84116319226682,-0.2860057951918158,-0.5644265189711497,-1.0764039792280862,0.4573217931361455,11.845474646727547,0.14744186401367365,0.36321833296286776,0.4732218742370602,-0.24674224079073426,1.1931859892648546,0.11323981672316386,0.8332039317509565,-0.4275088140646197,52.32970955089494,-16.400384028640353,0.35998205751389684,12,-0.1973114013671875,-0.5810933113098145,-1.4950127601623535,-0.04228067398071289,-5.182133674621582,1,-0.39570936471850937,1.2368267233047368,11.93625259399414,1.3384398852378812,12.179098129272461,1.828832612821818,12.228967666625975,-0.39570936471850937
5491,2001-12-12,11.910234451293945,12.025152206420898,11.730269432067873,11.92541217803955,2555970.0,-0.009734958223642343,1.7474687340337929,-0.16666492130148391,66.49048498007724,70.18293004894092,-0.11279996760244337,-0.4088766714919032,-0.9359692393186769,0.5363740992194259,12.820741000525265,0.297050476074217,0.3740013250393375,0.318408727645874,-0.3926740231176744,1.0294914784094225,-0.03713264773590019,0.6739501030276482,-0.23883469962593118,30.74074798082948,-37.84195415121481,0.3555413753817738,12,-0.07588958740234375,-0.4401564598083496,-1.3253469467163086,0.07480478286743164,-5.1062445640563965,2,-0.3974148888450807,1.5184931785786548,12.02731990814209,1.2368267233047368,11.93625259399414,1.3384398852378812,12.179098129272461,-0.3974148888450807
5492,2001-12-13,11.719428062438965,11.860363960266113,11.70641803741455,11.856027603149414,2027896.0,-0.0160203721963047,1.1194125872289584,9.0,56.638110388099776,69.13853162738104,0.1430128867916789,-0.18377564428654836,-0.7297704569262748,0.689175012016058,13.846699953813967,0.20381641387939453,0.38076130304373024,0.09984865188598668,-0.5837838963000461,0.7834812000720195,-0.24196762220702972,0.4416649259790031,0.5962696075439453,2.3347155881029034,-61.37905171290213,0.3418162740930161,12,0.11491680145263672,-0.15828323364257812,-1.1003906726837158,0.2656111717224121,-4.6834349632263175,3,-0.39648478998326186,1.7474687340337929,11.910234451293945,1.5184931785786548,12.02731990814209,1.2368267233047368,11.93625259399414,-0.39648478998326186
5493,2001-12-14,11.74978256225586,11.819167137145994,11.58933162689209,11.686903953552244,1819434.0,0.002590100784370275,1.279574164195574,-0.46031347086956304,61.286681043213015,67.99000280913731,0.1502086092207584,-0.17530262697828292,-0.7434333592148228,0.6172820854982266,14.39551581566545,0.22983551025390447,0.3879461329366869,0.09984755516052246,-0.5475782092035537,0.7472733195245986,-0.22386532702151563,0.42356043734256055,0.553729515075684,31.759620194621828,-33.31994710051028,0.3237128821820378,12,0.09431982040405273,-0.18863773345947266,-1.127492904663086,0.23525667190551758,-4.5945353507995605,4,-0.4093005663712792,1.1194125872289584,11.719428062438965,1.7474687340337929,11.910234451293945,1.5184931785786548,12.02731990814209,-0.4093005663712792
5494,2001-12-17,11.892888069152832,11.903729438781738,11.74978256225586,11.74978256225586,2562888.0,0.012179417460598252,-1.1515157573455421,2.2759012937375176,61.41732711990272,67.30851931302301,0.06909489824439419,-0.2817959760290858,-0.8683994060621139,0.4340872316969815,15.490989317675217,0.1539468765258789,0.4112297524390893,0.21053762435913015,-0.41601658014227816,0.8370918288605385,-0.10273947789157312,0.5238147266098334,0.38205679016113336,67.30766790863274,2.3285333705827327,0.31327710225070404,12,0.05962657928466797,-0.3317432403564453,-1.2705984115600586,0.09215116500854492,-4.40156126022339,0,-0.427894229923395,1.279574164195574,11.74978256225586,1.1194125872289584,11.719428062438965,1.7474687340337929,11.910234451293945,-0.427894229923395
5495,2001-12-18,12.218127250671387,12.226799964904785,11.849522590637207,11.892888069152832,2124287.0,0.027347367571897374,1.2025354512201232,2.272723031914539,66.63426380323472,66.23947663293586,-0.18558374779641618,-0.570720911079178,-1.1668722560419766,0.07481291687626523,16.903585316888005,0.3772773742675781,0.4225639089963167,0.49414625167846715,-0.15942570695727554,1.1477182103142098,0.16736027236059492,0.8209322309963394,0.02939307934570401,98.6395066678236,33.148249906744255,0.3267859793178715,12,-0.2656126022338867,-0.656982421875,-1.5687344074249268,-0.23308801651000977,-4.681267261505127,1,-0.4385093705838483,-1.1515157573455421,11.892888069152832,1.279574164195574,11.74978256225586,1.1194125872289584,11.719428062438965,-0.4385093705838483
5496,2001-12-19,12.302688598632812,12.359063148498535,12.068516731262207,12.185603141784668,2196696.0,0.006920974567258487,1.528309246096457,0.3599980060872982,70.15504173315333,65.37599182491053,-0.2772014872449997,-0.609695526293649,-1.22117560501097,-0.03636699460825099,18.50424004518329,0.2905464172363281,0.43634821479311015,0.5299218177795417,-0.14421365244952966,1.2040572880086131,0.19285408266500603,0.8669895528940774,-0.7133569717407227,92.67607623135041,24.734474774694206,0.337067735114536,12,-0.3284912109375,-0.6407198905944824,-1.6532957553863525,-0.31764936447143555,-4.77450180053711,2,-0.443602414330701,1.2025354512201232,12.218127250671387,-1.1515157573455421,11.892888069152832,1.279574164195574,11.74978256225586,-0.443602414330701
5497,2001-12-20,12.573720932006836,12.658283233642578,12.283173561096193,12.283173561096193,2103994.0,0.022030333548728853,-1.5820896012289263,2.4814983750498736,70.94339575667344,64.9602594772543,-0.5522642245591047,-0.8170848457682869,-1.4695703844518242,-0.34022481470468513,20.459900265226572,0.37510967254638494,0.4662090214772405,0.7339550018310543,0.02019899902547806,1.4477110046366306,0.3770770004282671,1.0908330032338416,-0.9689946746826177,92.08923012962171,24.854971933329466,0.35687800140278797,12,-0.44991350173950195,-0.7556371688842773,-1.894514560699463,-0.588681697845459,-4.865568161010742,3,-0.45887220465361533,1.528309246096457,12.302688598632812,1.2025354512201232,12.218127250671387,-1.1515157573455421,11.892888069152832,-0.45887220465361533
5498,2001-12-21,12.560710906982422,12.651778221130373,12.480485916137695,12.619254112243652,2294931.0,-0.001034699679972717,1.7719124966240472,-0.2014928067589891,72.65698803777227,65.94388951054222,-0.5357718874673658,-0.7553692475700586,-1.4435330388274714,-0.36197248926825587,21.94586221803884,0.17129230499267756,0.42746121021696126,0.6654376506805413,-0.09219561724098213,1.4230709186020647,0.2866210167197796,1.044254284641303,-0.9138423706054688,89.26007104527247,20.238682293101462,0.378816633960762,12,-0.4369034767150879,-0.7426271438598633,-1.7969424724578857,-0.6428875923156738,-4.754986763000488,4,-0.43984117210265683,-1.5820896012289263,12.573720932006836,1.528309246096457,12.302688598632812,1.2025354512201232,12.218127250671387,-0.43984117210265683
5499,2001-12-24,12.666955947875975,12.738508224487305,12.554205894470215,12.554205894470215,784962.0,0.008458521311440315,-2.269219383051249,-1.9259289426099686,72.73601703066726,66.55092332142152,-0.5894538163867704,-0.7960383574967942,-1.5323816793866172,-0.4995598017883651,23.69310616848839,0.18430233001708984,0.3794314632511657,0.7041414737701395,-0.07659927948281897,1.484882227023098,0.31377109714366114,1.0945118503966178,-0.9796308236083959,91.95124489228864,23.067375538521745,0.3903703766264789,12,-0.5030360221862775,-0.8087596893310529,-1.8614487648010236,-0.7578058242797834,-5.02385091781616,0,-0.43512496286401725,1.7719124966240472,12.560710906982422,-1.5820896012289263,12.573720932006836,1.528309246096457,12.302688598632812,-0.43512496286401725
5500,2001-12-26,12.953166007995605,13.037728309631348,12.666955947875975,12.666955947875975,4592630.0,0.022595015037343957,-1.5909107569481964,2.53844722440734,69.60258061346265,66.89671172513101,-0.8163715656735491,-1.016175996161195,-1.7912897629270965,-0.8174970713140581,25.207507239911724,0.37077236175537287,0.35077716203267073,0.9153298377990726,0.05651319680576705,1.7741464787923782,0.48592151730241895,1.3447381582957263,-1.2027698977148429,91.27514533224704,24.182647018180532,0.42940832049665323,12,-0.6396360397338867,-0.8510408401489258,-2.110797882080078,-1.098222255706787,-5.47268009185791,2,-0.4216605574030883,-2.269219383051249,12.666955947875975,1.7719124966240472,12.560710906982422,-1.5820896012289263,12.573720932006836,-0.4216605574030883
5501,2001-12-27,12.792715072631836,12.901126861572266,12.738508224487305,12.901126861572266,2621461.0,-0.012387005251436434,2.000017593553722,-0.3787839913632508,63.347031118055384,67.64214736179275,-0.5784015211035101,-0.7927108081215106,-1.6053976085567747,-0.6897861155940355,26.803748427017133,0.21465778350830078,0.36204316548701954,0.6890722751617435,-0.19012171818273949,1.5682662685062265,0.24947527848950202,1.128669271833985,-0.9393323864030272,67.52876613987718,3.3163706170005867,0.43959699667224145,12,-0.4791851043701172,-0.6905899047851562,-1.857112169265747,-0.9377713203430176,-5.481353282928467,3,-0.4108475060708354,-1.5909107569481964,12.953166007995605,-2.269219383051249,12.666955947875975,1.7719124966240472,12.560710906982422,-0.4108475060708354
5502,2001-12-28,12.868603706359865,12.888117790222168,12.53252410888672,12.586730003356935,3712199.0,0.005932175718537103,1.2162144491664078,-2.600028149685955,66.12575069599552,68.17982176765747,-0.5298569782909635,-0.7936811520529936,-1.644303146791712,-0.7962978083543728,28.008504081719376,0.35559368133544744,0.3621370909794166,0.6915654182434103,-0.18562566574413708,1.5687565022309578,0.2529698762496366,1.130160960237184,-0.9204733702588523,69.64972420508974,7.831921480269145,0.4385955419937737,12,-0.47484827041626154,-0.7664785385131854,-1.9330008029937762,-1.0136599540710467,-5.6678228378295925,4,-0.4149958325023907,2.000017593553722,12.792715072631836,-1.5909107569481964,12.953166007995605,-2.269219383051249,12.666955947875975,-0.4149958325023907
5503,2001-12-31,12.901126861572266,13.087597846984865,12.738508224487305,12.738508224487305,16511421.0,0.0025273258820091016,-3.2933531943841925,0.5769202140976973,75.02812666051194,69.69213282772517,-0.4267658488542594,-0.7637548491210708,-1.6345786476093416,-0.8581809625193912,29.047347330751727,0.34908962249756037,0.3769124969921904,0.6595829963684086,-0.23197481375317786,1.551140806489995,0.21380409130761535,1.1053619014292018,-0.8658286875888255,66.40608758549682,4.150420999088659,0.4457789050607929,12,-0.43256664276123047,-0.7740669250488281,-1.9655239582061768,-1.0787067413330078,-5.702514648437499,0,-0.40252096939253734,1.2162144491664078,12.868603706359865,2.000017593553722,12.792715072631836,-1.5909107569481964,12.953166007995605,-0.40252096939253734
5504,2002-01-02,7.170424938201903,7.179098129272461,6.784474849700928,6.949263095855713,7176733.0,-0.44420165655761634,2.309095779986725,1.3600030495314224,17.908303795199856,64.27813727127686,5.099918653296323,4.8723115345329555,4.075446723238648,4.810023846541035,30.87657850218995,6.116652011871338,0.2895278566485402,-4.852450203895569,-7.282470235694396,-2.4224301720967416,-6.067460219794982,-3.637440187996156,5.917172908782962,6.123156547433462,-55.01743459037768,1.2150100158994135,1,2.765611410140992,2.765611410140992,3.8150479793548593,4.577190399169923,0.028187274932863104,2,0.0885999381145941,-3.2933531943841925,12.901126861572266,1.2162144491664078,12.868603706359865,2.000017593553722,12.792715072631836,0.0885999381145941
5505,2002-01-03,7.413269996643066,7.543365001678468,7.068517208099365,7.155247211456299,5330088.0,0.03386759648613791,-1.2010045475391942,1.1666695414070463,20.7722630954937,58.79116186709244,4.586106637056719,4.528472924679649,3.8045346894591177,4.511102528088578,32.237639538686516,0.47484779357910245,0.18312659328178427,-4.398091673851013,-7.585519030336318,-1.2106643173657083,-5.991805352093666,-2.8043779956083608,5.674327850341799,9.975930141504318,-52.737628832324745,1.5937136782426524,1,2.522766351699829,2.522766351699829,3.6117734909057617,4.244362831115723,0.0,3,0.031003192048963957,2.309095779986725,7.170424938201903,-3.2933531943841925,12.901126861572266,1.2162144491664078,12.868603706359865,0.031003192048963957
5506,2002-01-04,7.367735862731934,7.467475891113281,7.302689075469972,7.4241108894348145,3116790.0,-0.006142246799556994,1.3030191961027888,-0.2184885596908594,21.17207135049435,53.261014710850326,4.3113896548713235,4.423217018871384,3.822082331236942,4.499864804472001,32.41653865921531,0.16478681564330966,0.04998732911855619,-4.203925013542175,-7.952116161135116,-0.4557338659492345,-6.078020587338646,-2.329829439745705,5.5937995243072525,9.2535242177939,-58.57367550738224,1.8740955737964704,1,2.568300485610962,2.568300485610962,3.695251941680908,4.203166484832764,0.004337310791015625,4,0.015303216009151965,-1.2010045475391942,7.413269996643066,2.309095779986725,7.170424938201903,-3.2933531943841925,12.901126861572266,0.015303216009151965
5507,2002-01-07,7.467475891113281,7.482654094696045,7.40459680557251,7.415438175201416,1634032.0,0.013537405553022186,-1.1176561903714675,-0.9230632596614986,21.890130266385967,47.62025273625185,3.812032744155646,4.161847982371462,3.702486991908705,4.34886125428522,32.442803254394484,0.11491823196411133,-0.14256938174431966,-3.866110396385192,-8.02128832415093,0.28906753138054686,-5.943699360268061,-1.788521432502323,5.3705182851791395,10.835914858502107,-59.010875753548845,2.0775889638828695,1,2.4685604572296143,2.4685604572296143,3.5955119132995605,3.823721408843994,-0.09540271759033203,0,-0.020905872839267814,1.3030191961027888,7.367735862731934,-1.2010045475391942,7.413269996643066,2.309095779986725,7.170424938201903,-0.020905872839267814
5508,2002-01-08,7.37640905380249,7.5086731910705575,7.346054077148437,7.469644069671631,3029162.0,-0.012195129738438837,-1.1126914999721216,-1.7916815570277922,20.149042011005704,41.777255511845006,3.453547367055453,4.084052551725371,3.7705533677593603,4.390972801443228,32.481890570084246,0.16261911392212092,-0.3770640654108828,-3.717042779922485,-8.20802116167804,0.7739356018330694,-5.962531970800262,-1.4715535890447082,5.3405147359581004,77.9999849199626,7.508480010736932,2.245489190877777,1,2.5596272945404053,2.5596272945404053,3.6865787506103516,3.5353431701660156,-0.004335880279541016,1,-0.023809442235539047,-1.1176561903714675,7.467475891113281,1.3030191961027888,7.367735862731934,-1.2010045475391942,7.413269996643066,-0.023809442235539047
5509,2002-01-09,7.402428150177003,7.556375026702881,7.372073173522949,7.372073173522949,3122785.0,0.0035273391408654486,-11.143106237923938,-0.32557485372939865,16.860633801490508,35.91703919940366,2.9080325290494953,3.9009593445146953,3.7150010250185366,4.311982908370957,33.349008125418514,0.18430185317993164,-0.6631483446473503,-3.464332461357116,-8.225751465399455,1.2970865426852223,-5.845041963378285,-1.0836229593359468,5.1958466607823945,68.44431499190723,1.4508283603469891,2.380709502021169,1,2.5336081981658927,2.5336081981658927,3.7640936374664298,3.465959072113036,0.0,2,-0.027533659619156547,-1.1126914999721216,7.37640905380249,-1.1176561903714675,7.467475891113281,1.3030191961027888,7.367735862731934,-0.027533659619156547
5510,2002-01-10,7.267996788024902,7.430615901947021,7.263659954071045,7.385081768035889,2597940.0,-0.018160441334224342,-1.6551803894060184,-3.857192227336163,15.589808509012983,30.61068113173228,2.4040233280449907,3.858373188650292,3.8250676004271966,4.390531428155606,34.36225766674102,0.16695594787597567,-0.9875578626667707,-3.3607976675033573,-8.348348955209794,1.6267536202030781,-5.8545733113565745,-0.86702202365014,5.214002023709325,1.4815888757843705,-59.69119338506056,2.4937756438532177,1,2.668039560317993,2.668039560317993,3.8985249996185303,3.535342216491699,0.06287908554077148,3,-0.009546588546166856,-11.143106237923938,7.402428150177003,-1.1126914999721216,7.37640905380249,-1.1176561903714675,7.467475891113281,-0.009546588546166856
5511,2002-01-11,7.176929950714111,7.372073173522949,7.161752223968506,7.235473155975343,1269222.0,-0.01252984006003377,-3.7317012991192593,0.5000061088598907,12.184747630042068,24.617236346626342,1.8044781919827546,3.769937561169238,3.900204833981448,4.423579920889804,36.14899292713607,0.21032094955444336,-1.3595183313533106,-3.215199279785157,-8.39232495656805,1.9619263969977352,-5.8037621181766035,-0.6266364413937104,5.19111838177945,3.846135256360684,-51.20936754245129,2.588562838391446,1,2.759106397628784,2.759106397628784,3.999349355697632,3.636166572570801,0.3122291564941415,4,0.03293052148369369,-1.6551803894060184,7.267996788024902,-11.143106237923938,7.402428150177003,-1.1126914999721216,7.37640905380249,0.03293052148369369
5512,2002-01-14,7.072853088378906,7.1877708435058585,6.938422203063965,7.172593116760254,4319599.0,-0.014501585364484315,2.8333174504270446,1.7036994803459757,12.031204369472135,17.617578314288586,1.1174857614885738,3.6976357141123266,3.9831095668823764,4.4660207576484865,38.18038284939988,0.24934864044189364,-1.7839399778233052,-3.0869473934173577,-8.427730556304027,2.253835769469312,-5.7573389748606925,-0.4165558119740229,5.183523774458802,21.75423109539709,-27.777712035945314,2.6703915814433348,1,0.09757184982299805,2.8631832599639893,4.359280347824097,3.9960975646972656,0.6721601486206064,0,0.04230542913943425,-3.7317012991192593,7.176929950714111,-1.6551803894060184,7.267996788024902,-11.143106237923938,7.402428150177003,0.04230542913943425
5513,2002-01-15,6.940589904785156,7.207284927368164,6.873373985290527,7.092368125915527,4238428.0,-0.018700117469012012,-1.3333277798695824,1.5217382989912511,10.523165215694547,16.797007361010216,0.3523883577371807,3.637636429051982,4.083489699614258,4.536187838665381,40.819260084660016,0.3339109420776367,-2.233152708332856,-2.9787509441375732,-8.449586342458945,2.4920844541837983,-5.714168643298258,-0.24333324497688746,5.206348917789816,9.841261640778102,-32.90699785540335,2.735417699160686,1,0.27428460121154785,2.9954464435577393,4.52948784828186,4.166305065155029,0.8976578712463379,1,0.062168097331367855,2.8333174504270446,7.072853088378906,-3.7317012991192593,7.176929950714111,-1.6551803894060184,7.267996788024902,0.062168097331367855
5514,2002-01-16,6.803989887237549,6.927579879760742,6.699913024902344,6.8300089836120605,3650398.0,-0.019681326720287773,1.0588346902166414,0.17142839190454348,6.715500486120703,15.235144848857662,0.4822578650957903,3.5557461653702482,4.179880652863474,4.610686462178322,43.37375791666449,0.2406768798828125,-2.7516143731006437,-2.860906052589417,-8.417947456590177,2.6961353514113426,-5.639426754589797,-0.08238535058903729,5.235699655879943,14.243390248597802,-21.442605668165843,2.77852070200038,1,0.3241541385650635,3.0897655487060547,4.6986119747161865,4.302905082702637,1.1014742851257324,2,0.0834926705800918,-1.3333277798695824,6.940589904785156,2.8333174504270446,7.072853088378906,-3.7317012991192593,7.176929950714111,0.0834926705800918
5515,2002-01-17,6.860363960266112,6.905898094177246,6.571986198425293,6.840849876403809,2971973.0,0.008285443388783786,5.039153457405523,-0.749990836784777,7.620803635748757,13.729448436108152,0.3790693301577539,3.2437079720722677,4.0843817811245495,4.493743266096339,45.196854873383344,0.3339118957519531,-3.3472570765604566,-2.5366438150405886,-8.092001526036938,3.018713895955762,-5.314322670538764,0.24103504045758672,4.965734522122774,36.04330164300211,4.204053832735141,2.7776788554981753,1,0.20381665229797452,2.9694280624389657,4.736014842987061,4.246531009674073,1.1383352279663104,3,0.07901391136832103,1.0588346902166414,6.803989887237549,-1.3333277798695824,6.940589904785156,2.8333174504270446,7.072853088378906,0.07901391136832103
5516,2002-01-18,6.845186233520508,6.949263095855713,6.73677396774292,6.860363960266112,2477105.0,-0.0022123792314097113,1.2022337533975784,-0.7777832078975561,6.593740245463479,12.029849544894542,0.34903283188158873,2.981945559138172,4.050923863155932,4.445536821197493,46.76347917268197,0.21248912811279297,-3.181757565139721,-2.278946423530579,-7.769111643787616,3.211218796726458,-5.024029033659097,0.46613618659793943,4.6656655118305626,43.00339708688166,15.28816942404378,2.7450826101285184,1,0.2189943790435791,2.9846057891845703,4.792931318283081,4.261708736419678,1.3117961883544922,4,0.07095345889448113,5.039153457405523,6.860363960266112,1.0588346902166414,6.803989887237549,-1.3333277798695824,6.940589904785156,0.07095345889448113
5517,2002-01-22,6.803989887237549,6.871205806732178,6.689072132110597,6.8473548889160165,2053262.0,-0.006018294444820604,2.9999999999999805,2.857147345271982,6.117353351209985,10.470773027139462,0.3198520507209688,2.707542225042868,4.041653594726805,4.422812163985213,47.783330305312475,0.18213367462158114,-3.0532372129073853,-2.0316562175750725,-7.362658011082992,3.299345575932846,-4.697157114329032,0.6338446791788872,4.4105299252979755,36.51883409216118,13.131900488222755,2.6655008967539593,1,0.2601907253265381,3.0258021354675293,4.84822154045105,4.395055770874023,1.3811793327331525,1,0.10070109323000276,1.2022337533975784,6.845186233520508,5.039153457405523,6.860363960266112,1.0588346902166414,6.803989887237549,0.10070109323000276
5518,2002-01-23,7.035993099212647,7.068517208099365,6.803989887237549,6.803989887237549,1948109.0,0.034098112404645775,-1.280376367291068,-5.350010446103514,45.35928183139848,13.637289474907014,0.03853508434147912,2.150685957435104,3.761328451718934,4.127865069485575,48.69126191000661,0.2645273208618164,-2.921520099406374,-1.523417115211486,-6.608576604481855,3.561742374058883,-4.06599685984667,1.0191626294236986,3.8999746964762627,93.44973259413003,65.07503387314688,2.5425797446351845,1,-0.034692049026490146,2.7937989234924308,4.661751747131347,4.163052558898925,1.0949702262878391,2,0.10077044246478972,2.9999999999999805,6.803989887237549,1.2022337533975784,6.845186233520508,5.039153457405523,6.860363960266112,0.10077044246478972
5519,2002-01-24,7.155247211456299,7.196444034576416,7.038160800933838,7.038160800933838,1770547.0,0.01694915139370967,-1.7036994803460015,0.5046758168806219,40.261849358334096,16.378627347053804,-0.13350882461852187,1.6836586339763162,3.591345863101232,3.9447521327542976,49.36372797194328,0.16045093536376864,-2.7955251114547917,-1.1285775661468502,-5.8616708803715305,3.604515748077829,-3.4951242232591895,1.237969090965489,3.518881688396794,93.40278546682417,60.110662282614456,2.3665466571123397,1,-0.18321752548217773,2.6745448112487793,4.547376394271851,4.043798446655273,1.2966179847717285,3,0.09545450274333489,-1.280376367291068,7.035993099212647,2.9999999999999805,6.803989887237549,1.2022337533975784,6.845186233520508,0.09545450274333489
5520,2002-01-25,7.4913268089294425,7.567215919494629,7.155247211456299,7.155247211456299,3096497.0,0.04696966960625004,-1.4516139101318086,2.870355286949998,53.82551769923126,21.005379576963712,-0.4856487005178849,0.9669894876955434,3.2138978875206883,3.5426229778460536,49.222567737945326,0.4119687080383301,-2.63606059283404,-0.5194060087203995,-4.718253962453184,3.6794419450123836,-2.6188299855867916,1.5800179681459925,2.936673528837983,91.35800860229757,52.75213153968828,2.0994239768663916,1,-0.42172574996948153,2.3384652137756357,4.265502929687501,3.70771884918213,0.8954901695251474,4,0.05528224492091294,-1.7036994803460015,7.155247211456299,-1.280376367291068,7.035993099212647,2.9999999999999805,6.803989887237549,0.05528224492091294
5521,2002-01-28,7.53685998916626,7.610580921173097,7.469644069671631,7.4913268089294425,2563811.0,0.006078119590583464,-2.170730660716413,0.13548332174628924,52.22222188284315,25.47104818956049,-0.5305495289427222,0.5349383211932022,3.1170262688714008,3.4313961123200265,49.040160208019124,0.14093685150146573,-2.453190833155646,-0.21108007431030273,-3.756871952190071,3.3347118035694656,-1.983976013250187,1.5618158646295814,2.6597795002406386,91.99997516227305,47.82083609898275,1.7728959389398844,1,-0.44557642936706543,2.2929320335388184,4.219969749450684,3.6621856689453125,0.9193406105041504,0,0.06127740195917486,-1.4516139101318086,7.4913268089294425,-1.7036994803460015,7.155247211456299,-1.280376367291068,7.035993099212647,0.06127740195917486
5522,2002-01-29,7.528186798095702,7.59540319442749,7.4913268089294425,7.53685998916626,1787150.0,-0.0011507698276237432,-1.5263352836663617,-0.19048067860510534,55.13196509307317,30.42758150926923,-0.5034365829361684,0.12965442676362748,3.0729221298826888,3.376635643379463,49.79103794370877,0.10407638549804776,-2.2397449946678494,0.0472675800323481,-2.553183106099863,2.64771826616456,-1.2529577630337583,1.3474929230984545,2.4509734938523,89.78489474704746,47.82321420970166,1.300225343066106,1,-0.4369032382965079,2.301605224609376,4.289896249771119,3.6925415992736825,0.8196010589599618,1,0.08352550762135125,-2.170730660716413,7.53685998916626,-1.4516139101318086,7.4913268089294425,-1.7036994803460015,7.155247211456299,0.08352550762135125
5523,2002-01-30,7.708152770996094,7.738508224487305,7.513010025024414,7.528186798095702,2418533.0,0.023905620002138583,-1.144339246200167,-20.749683874867404,59.36257214126937,36.277256137619084,-0.6292456049627191,-0.4841250112458457,2.8418809302176147,3.1384508163918756,50.06773893568028,0.22549819946289062,-1.9831431461395024,0.4868822574615477,-0.06481714693073126,1.0385816618538266,0.2110325552654082,0.7627319596576871,2.066577075340545,95.66565786203775,54.69701668333427,0.2758497021961396,1,-0.5529055595397949,2.1216392517089844,4.2627928256988525,3.6621856689453125,0.6461400985717773,2,0.061884664607259054,-1.5263352836663617,7.528186798095702,-2.170730660716413,7.53685998916626,-1.4516139101318086,7.4913268089294425,0.061884664607259054
5524,2002-01-31,7.805724143981934,7.825239181518555,7.686470031738281,7.697310924530028,1951337.0,0.012658204356428504,-1.1333509267709811,0.6024095427856814,66.84782965957612,42.858036806933235,-0.63673742808085,-0.5603926377927113,2.690029733705858,2.9800403568241514,48.78739995089244,0.13876914978027344,-1.6986709196506178,0.5526886701583864,-0.056813046155638425,1.1621903864724112,0.247937812001374,0.8574395283153988,1.776841083480024,97.0872729213743,49.01191436154859,0.30475085815701236,1,-0.5485684871673584,2.0240678787231445,4.165221452713013,3.5646142959594727,0.5724201202392578,3,0.04166675320819602,-1.144339246200167,7.708152770996094,-1.5263352836663617,7.528186798095702,-2.170730660716413,7.53685998916626,0.04166675320819602
5525,2002-02-01,7.6431050300598145,8.033390998840332,7.6431050300598145,7.8165650367736825,4108831.0,-0.020833315515959572,-3.50001099589853,-1.59998944400705,63.97920249739331,49.23419927936988,-0.392707395829464,-0.40018995192709106,2.7908167323153954,3.078491441899107,47.83117141555471,0.3902859687805176,-1.37920359078118,0.37857780456542933,-0.2519485544430209,1.0091041635738796,0.06331462506120467,0.693840984069654,1.7588254556599434,30.769295833498976,-21.954755158782387,0.3152631795042251,2,-0.2818734645843506,2.1866869926452637,4.367953062057495,3.767345905303955,0.8326106071472168,4,0.10581565515420954,-1.1333509267709811,7.805724143981934,-1.144339246200167,7.708152770996094,-1.5263352836663617,7.528186798095702,0.10581565515420954
5526,2002-02-04,7.480485916137695,7.6431050300598145,7.456634998321532,7.6431050300598145,2295854.0,-0.021276577161055465,1.293334740805261,0.9375020617309695,61.80907618596627,55.42216848323169,-0.14582952340419642,-0.24104951946452857,2.890326549572677,3.176210971836012,46.916763793384376,0.18647003173828214,-1.0105438506971618,0.21032118797302246,-0.42607939411807116,0.8467217700641161,-0.10787910307252435,0.5285214790185693,1.751647912344394,4.135356683711791,-50.33719259229522,0.3182002910455469,2,-0.06179547309875488,2.349306106567383,4.727341651916504,4.079575061798096,0.9605369567871094,0,0.12115938355844791,-3.50001099589853,7.6431050300598145,-1.1333509267709811,7.805724143981934,-1.144339246200167,7.708152770996094,0.12115938355844791
5527,2002-02-05,7.311361789703369,7.539029121398926,7.304856777191162,7.4913268089294425,1866015.0,-0.02260870862272113,-1.4269702345946855,1.1066658456413765,60.516614049671055,57.106316507484195,0.11491894035449057,-0.08877213743619627,2.9960806683165817,3.281320524277607,46.051925990515805,0.23417234420776367,-0.6458039496409382,0.049002766609191895,-0.5810054207110884,0.6790109539294722,-0.26600132705094826,0.36400686026933204,1.7611631809753128,0.8928904530362005,-56.778683942146245,0.3150040936601403,2,0.22441411018371582,2.518430233001709,4.89646577835083,4.248699188232422,1.1556801795959473,1,0.15658352614684223,1.293334740805261,7.480485916137695,-3.50001099589853,7.6431050300598145,-1.1333509267709811,7.805724143981934,0.15658352614684223
5528,2002-02-06,7.2007808685302725,7.259324073791504,7.003468990325928,7.257154941558838,4016130.0,-0.015124531428444499,7.4284379098827396,0.3132501708998671,61.42323135952115,59.45758117428276,0.2808696599447966,0.00840758971186073,3.0337100359222733,3.330159896241704,45.24738881850945,0.3078927993774414,-0.25899793707189556,-0.05279674530029421,-0.6810049236803613,0.5754114330797728,-0.36690083449032773,0.2613073438897393,1.7217117758132057,19.157943666914584,-42.18912001185536,0.3141040891900334,2,0.31764912605285733,2.6290111541748056,5.047159433364869,4.3592801094055185,1.2510843276977548,2,0.15928925063366117,-1.4269702345946855,7.311361789703369,1.293334740805261,7.480485916137695,-3.50001099589853,7.6431050300598145,0.15928925063366117
5529,2002-02-07,7.1986122131347665,7.222463130950928,7.166088104248048,7.20945405960083,2260341.0,-0.0003011694752417249,2.058873753250233,0.19231972932964922,60.05155588706908,60.14936319515362,0.32389785432190354,-0.005771974512436273,2.965731668546426,3.2748291222759383,44.48459396360926,0.05637502670287997,0.15468742141560643,-0.044774603843688254,-0.6694183110232732,0.5798691033358967,-0.35709645743348073,0.2675472497461042,1.5828500444536209,18.947378655430448,-43.716733573682596,0.31232185358979264,2,0.31981778144836337,0.10407638549804599,5.09919786453247,4.386383533477782,1.2836074829101571,3,0.1605421464882386,7.4284379098827396,7.2007808685302725,-1.4269702345946855,7.311361789703369,1.293334740805261,7.480485916137695,0.1605421464882386
5530,2002-02-08,7.1986122131347665,7.307024955749513,7.1140499114990225,7.307024955749513,3218254.0,0.0,2.5600066854916363,9.99947222588814,60.598186668374936,61.080025949101596,0.3106811890632253,-0.01184385730031412,2.8897346501628602,3.2374492471639966,43.536046666448335,0.19297504425049006,0.19409026025434617,-0.04130537509918142,-0.6661442626076388,0.583533512409276,-0.3537248188534097,0.27111406865504684,1.4502814809038354,30.5084783668578,-33.211532769522776,0.31241944375422864,2,0.31981778144836337,0.10407638549804599,2.737424135208129,2.737424135208129,1.3291416168212882,4,0.16385547882885287,2.058873753250233,7.1986122131347665,7.4284379098827396,7.2007808685302725,-1.4269702345946855,7.311361789703369,0.16385547882885287
5531,2002-02-11,7.413269996643066,7.426279067993164,7.220294952392577,7.220294952392577,3229784.0,0.029819328664020928,-1.1348264631898248,-1.78000334274581,66.54887667356638,62.34857168026751,0.08565618442677092,-0.21912231009203964,2.599238407946366,2.9852416906407377,42.3622863318836,0.22766685485839755,0.24125139523353756,0.16153540611267125,-0.46721490865694904,0.7902857208822915,-0.1528397512721389,0.4759105634974814,1.1110092476587372,76.5182063676211,8.970883523025819,0.31437515738481026,2,0.10515999794006348,-0.1105813980102539,2.522766351699829,2.522766351699829,0.9496955871582031,0,0.14331673351234597,2.5600066854916363,7.1986122131347665,2.058873753250233,7.1986122131347665,7.4284379098827396,7.2007808685302725,0.14331673351234597
5532,2002-02-12,7.372073173522949,7.443624973297119,7.350389957427978,7.393754959106445,1716586.0,-0.005557172899243179,-1.86664320900769,-0.11235538599152897,60.18397332326124,62.439838478266616,0.11441101861045055,-0.16270105623541298,2.5650009287287645,2.995330633801613,40.96933917584509,0.09323501586914151,0.24046142653088065,0.10537757873535192,-0.5196797578869967,0.7304349153577006,-0.20715108957582284,0.4179062470465267,1.0350684880262637,83.74399018930227,18.668732318120945,0.31252866831117443,2,0.14635682106018066,-0.06938457489013672,2.5639631748199463,2.5639631748199463,0.9215087890625018,1,0.14499987645822943,-1.1348264631898248,7.413269996643066,2.5600066854916363,7.1986122131347665,2.058873753250233,7.1986122131347665,0.14499987645822943
5533,2002-02-13,7.372073173522949,7.415438175201416,7.350389957427978,7.350389957427978,776661.0,0.0,-4.999868053569841,-1.000065977567668,57.08215963684379,61.354764031296355,0.06897851576073855,-0.13567405467872007,2.4812310089384617,2.973739280737446,39.46028501479699,0.06504821777343839,0.23912098318333896,0.08380341529846191,-0.5233920053033136,0.6909988359002375,-0.2197942950024263,0.38740112559935014,0.9249591602388278,78.28968023739496,16.10376991657153,0.3035977103008879,2,0.14635682106018066,-0.06938457489013672,2.5639631748199463,2.5639631748199463,0.7480478286743182,2,0.1485292902014299,-1.86664320900769,7.372073173522949,-1.1348264631898248,7.413269996643066,2.5600066854916363,7.1986122131347665,0.1485292902014299
5534,2002-02-14,7.372073173522949,7.395924091339111,7.3330440521240225,7.372073173522949,1025248.0,0.0,1.6363781762930458,0.0,45.00909802437772,59.246974645405736,0.0011132421759523226,-0.09584663458649523,2.397900836379625,2.9589221215630044,37.770155120872154,0.06288003921508878,0.23254966659919774,0.05539925098419207,-0.5079777681954241,0.6187762701638082,-0.22628925860561644,0.3370877605740006,0.8214563921186393,78.28968023739496,18.976180870872426,0.2816885095898081,2,-0.048786163330078125,-0.06938457489013672,2.5639631748199463,2.5639631748199463,1.029921531677246,3,0.14647060566126613,-4.999868053569841,7.372073173522949,-1.86664320900769,7.372073173522949,-1.1348264631898248,7.413269996643066,0.14647060566126613
5535,2002-02-15,7.402428150177003,7.413269996643066,7.307024955749513,7.393754959106445,1379449.0,0.004117563124993673,5.9997329689143815,100.0,44.30147579010523,57.30168571253228,-0.07484251777741857,-0.08802226293077009,2.2796349158396643,2.907925148760639,35.92400763994529,0.1062450408935538,0.20167880349869804,0.058651018142700906,-0.46289793779790767,0.5801999740833095,-0.20212345982760294,0.31942549611300475,0.693808813431608,81.5533876935761,25.285003978968533,0.26077447797030423,2,-0.13117909431457608,-0.09973955154419034,2.5336081981658927,2.5336081981658927,1.5091071128845206,4,0.14586991240733638,1.6363781762930458,7.372073173522949,-4.999868053569841,7.372073173522949,-1.86664320900769,7.372073173522949,0.14586991240733638
5536,2002-02-19,7.330875873565674,7.40459680557251,7.320034980773926,7.40459680557251,633228.0,-0.00966605486196015,1.294106232697731,-8.499862554290184,42.05935464061949,55.25087911152655,-0.029887177199210413,0.02295946402240734,2.243926183801534,2.956721097239434,34.07807605886091,0.08456182479858398,0.14317860391262727,-0.03718574047088641,-0.5032650370717828,0.42889355613001,-0.27022538877133506,0.19585390782956225,0.6739060441319378,17.46040611440546,-33.14038089256921,0.23303964830044835,2,-0.10732889175415039,-0.028187274932861328,2.6051604747772217,2.6051604747772217,1.7454466819763184,1,0.16326534196359677,5.9997329689143815,7.402428150177003,1.6363781762930458,7.372073173522949,-4.999868053569841,7.372073173522949,0.16326534196359677
5537,2002-02-20,7.489159107208253,7.610580921173097,7.335212230682372,7.337380886077881,1266455.0,0.021591312739768442,-2.527755209255995,-2.058821246539558,41.03020523403231,52.98498731980557,-0.17913560732252254,-0.08575753490510252,1.9758428153621894,2.776336305992749,31.866804410982187,0.27970504760742276,0.10073970774590357,0.0868390321731578,-0.29837640250658204,0.47205446685289765,-0.10576868516671212,0.2794467495130277,0.4296550673330195,60.00018850052544,14.476047226110538,0.19260771733987006,2,-0.12684369087219327,-0.18647050857544034,2.4468772411346427,2.4468772411346427,1.600172519683837,2,0.11667618007367286,1.294106232697731,7.330875873565674,5.9997329689143815,7.402428150177003,1.6363781762930458,7.372073173522949,0.11667618007367286
5538,2002-02-21,7.745013236999513,7.979185104370117,7.480485916137695,7.480485916137695,2757054.0,0.03416326534510428,-2.7704928671086644,1.7428542704726915,47.79875214211918,51.6235646814778,-0.3907649422874302,-0.3012135010355461,1.612505447403783,2.500959594878336,29.648352029678428,0.4986991882324219,0.07809332275050807,0.30724215507507413,-0.06635052913460715,0.6808348392847554,0.12044581297023349,0.49403849717991477,-1.1730270385742196,65.16129856089088,25.078922768855882,0.18679634210484056,2,-0.1983957290649423,-0.4423246383667001,0.8082174062728873,2.191023111343383,1.2033815383911124,3,0.07082863628499858,-2.527755209255995,7.489159107208253,1.294106232697731,7.330875873565674,5.9997329689143815,7.402428150177003,0.07082863628499858
5539,2002-02-22,7.838247776031494,7.8859500885009775,7.6431050300598145,7.738508224487305,1316726.0,0.01203800899739993,1.4888783546366728,0.3770482051503897,57.45032015455386,51.273801735497685,-0.4288205251384358,-0.3590652337666622,1.4184838273663019,2.3877155453824646,27.616731639792537,0.242845058441163,0.07276328038924795,0.36632666587829554,-0.023059342474489597,0.7557126742310807,0.17163366170190297,0.5610196700546881,-1.238117599487305,79.0321802582536,36.21144993975183,0.19469300417639265,2,-0.23850774765014648,-0.5355591773986816,0.7372076511383057,2.0977885723114014,1.027754306793213,4,0.03596125489011848,-2.7704928671086644,7.745013236999513,-2.527755209255995,7.489159107208253,1.294106232697731,7.330875873565674,0.03596125489011848
5540,2002-02-25,7.905464172363281,7.948829174041747,7.8490891456604,7.870771884918213,1005877.0,0.008575436532808789,-1.55554401676245,0.34782878916091775,67.49999607290573,51.379481668757606,-0.430496914666306,-0.4149388200123205,1.2462475782605331,2.3024084005348584,26.263346686633927,0.11058139801025302,0.07767694587630558,0.4128361940383911,-0.02225834365857704,0.8479307317353593,0.1952889251899066,0.6303834628868756,-1.277752897262574,88.81575996608643,39.40372576929625,0.21754726884848413,2,-0.2623591423034668,-0.6027755737304688,0.6054855585098267,1.9882912635803223,0.6895055770874023,0,0.06280852357445821,1.4888783546366728,7.838247776031494,-2.7704928671086644,7.745013236999513,-2.527755209255995,7.489159107208253,0.06280852357445821
5541,2002-02-26,7.998699188232423,8.022549629211426,7.875107765197754,7.9748477935791025,1129018.0,0.011793743395243306,3.1212347390308643,0.6875128857123222,80.19047770645943,53.602426600224085,-0.48271874035019646,-0.4972966160998089,1.050685418504556,2.1905063643017213,24.86156005564713,0.14744186401367188,0.09174889794159302,0.4829792499542247,-0.0074977028622766895,0.9734562027707261,0.23774077354597445,0.728217726362475,-1.3439584365463277,96.53002426027676,39.28777653079862,0.24523847640825067,2,-0.333911895751954,-0.6374676227569589,0.44828712940215976,1.8310928344726554,0.3707714080810556,1,0.11412306593202715,-1.55554401676245,7.905464172363281,1.4888783546366728,7.838247776031494,-2.7704928671086644,7.745013236999513,0.11412306593202715
5542,2002-02-27,8.156982421875,8.315264701843263,8.009539604187013,8.052905082702638,2133050.0,0.019788621864345268,-2.204526257390964,4.363574570171857,90.31077875608096,57.294495391250436,-0.5788232234988193,-0.6388087522241044,0.7959557432495252,2.011205747068219,23.57604207265031,0.31656551361084073,0.11272171624214611,0.6098227024078371,0.04154010974064448,1.1781052950750306,0.32568140607424034,0.8939639987414338,-1.447529315087892,81.03901504462875,18.195341241426448,0.2841412963335967,2,-0.3458375930786115,-0.6548140048980695,0.2900038957595825,1.6728096008300781,0.394622802734375,2,0.11270591085271309,3.1212347390308643,7.998699188232423,-1.55554401676245,7.905464172363281,1.4888783546366728,7.838247776031494,0.11270591085271309
5543,2002-02-28,8.185169219970701,8.185169219970701,8.089765548706055,8.135298728942871,889655.0,0.0034555423363560323,2.826057024841002,0.47916762115949374,90.69769271684079,62.37100591263521,-0.535898507036559,-0.6634413144545528,0.6686829539307944,1.9622636971148335,22.55965450895063,0.09540367126464666,0.10583069072942752,0.6141586780548076,-0.018920576121187693,1.247237932230803,0.2976190509668095,0.9306983051428057,-1.379367417480224,80.64515213663766,11.742903114881415,0.3165396270879978,2,-0.37402439117431285,-0.6255419254302952,0.26181709766388117,1.6446228027343768,0.4206418991088885,3,0.1104634959428028,-2.204526257390964,8.156982421875,3.1212347390308643,7.998699188232423,-1.55554401676245,7.905464172363281,0.1104634959428028
5544,2002-03-01,8.130963325500487,8.237207412719728,8.068082809448242,8.185169219970701,1568541.0,-0.006622452513010968,1.1369998373209043,-1.0869332415428838,86.8151209809522,67.09474426717377,-0.40535027482989516,-0.6151595395737779,0.6165166174161314,1.9949114666432681,21.74057834853381,0.16912460327148615,0.12049553476108343,0.5436908245086656,-0.130169537945525,1.217551186962857,0.2067606432815703,0.8806210057357609,-1.234593749048842,60.465242353787744,-12.744417173065813,0.33693018122709556,3,-0.31331348419189187,-0.4715964794158909,0.28458321094513117,1.6988286972045916,0.5073719024658221,4,0.10053316159064374,2.826057024841002,8.185169219970701,-2.204526257390964,8.156982421875,3.1212347390308643,7.998699188232423,0.10053316159064374
5545,2002-03-04,8.451865196228027,8.451865196228027,8.152645111083983,8.185169219970701,617086.0,0.039466648400826365,1.2439040089254239,-4.920054891887645,87.83574767783783,72.18101016019803,-0.6277491378432094,-0.9195081345043015,0.1802932234344503,1.6563143545527286,21.548534755961256,0.32090187072754084,0.1546986309559184,0.8241546869277956,0.04703238395457454,1.6012769899010166,0.4355935354411855,1.2127158384144057,-1.4703619122528853,100.0,26.08487989511505,0.3885611514866104,3,-0.5583264827728271,-0.7241981029510498,-0.050954341888427734,1.3779268264770508,0.22549819946289062,0,0.048999466624420895,1.1369998373209043,8.130963325500487,2.826057024841002,8.185169219970701,-2.204526257390964,8.156982421875,0.048999466624420895
5546,2002-03-05,8.38681697845459,8.451865196228027,8.239376068115233,8.451865196228027,1651557.0,-0.007696315104796958,5.533280553600806,-0.24390400892540898,86.33541093822775,77.21492190510862,-0.4438380748121631,-0.8253969502150333,0.12416028992447004,1.7040788132457543,21.078227930595638,0.21248912811279475,0.21409224715440356,0.7137899160385128,-0.13002489919070648,1.5576047312677312,0.2918825084239032,1.1356973236531225,-1.2876847414992172,85.29404155131814,12.100797041039144,0.42190740761460926,3,-0.4206414222717285,-0.6591498851776123,0.06287956237792969,1.4429750442504883,0.32306957244873047,1,0.024819042973136307,1.2439040089254239,8.451865196228027,1.1369998373209043,8.130963325500487,2.826057024841002,8.185169219970701,0.024819042973136307
5547,2002-03-06,8.45620059967041,8.45620059967041,8.26105785369873,8.358630180358888,1685225.0,0.008272938516968198,3.000039096862477,-1.4999706779263156,86.98225044569074,81.5686439388388,-0.40411847299674974,-0.8480968706778746,-0.07683425064121607,1.6119962220073702,20.373863137925344,0.1951427459716797,0.28072208947895305,0.7259315967559816,-0.16839409175026354,1.6202572852622268,0.2787687525028595,1.1730944410091038,-1.2488497259732254,100.0,26.317430476377893,0.4471628442531225,3,-0.40654778480529785,-0.7263658046722412,0.004337191581726074,1.373591423034668,0.25368595123291016,2,-0.010256379603898247,5.533280553600806,8.38681697845459,1.2439040089254239,8.451865196228027,1.1369998373209043,8.130963325500487,-0.010256379603898247
5548,2002-03-07,8.347787857055664,8.451865196228027,8.347787857055664,8.44536018371582,1096272.0,-0.012820502699400382,-1.1333372429431543,-1.0000195484312566,80.99173703925615,84.18435692602796,-0.22485635785301383,-0.6844388315200742,-0.10358630880940822,1.6919329804724512,19.231138560030626,0.1084127426147461,0.3618468719275363,0.5601685047149658,-0.33828961023417214,1.4586266196641038,0.11093944724039595,1.0093975621895348,-1.0155520107611569,72.06705146066919,-0.9900877240330743,0.44922905747456904,3,-0.1951429843902588,-0.6179530620574951,0.11274993419647217,1.482004165649414,0.2601909637451172,3,0.024415733969741726,3.000039096862477,8.45620059967041,5.533280553600806,8.38681697845459,1.2439040089254239,8.451865196228027,0.024415733969741726
5549,2002-03-08,8.354292869567871,8.41066837310791,8.282740592956543,8.347787857055664,897495.0,0.000779249859195863,1.145430991051508,-0.06666862147157714,80.69931265822896,85.65094765773054,-0.16814450451997232,-0.6323445177310205,-0.2513924579249913,1.6581201744312395,17.940625061616693,0.1279277801513672,0.4407332067048939,0.5088894844055174,-0.3786544657731046,1.3964334345841394,0.06511750931620597,0.952661459494828,-0.9096605479357738,66.42863201812142,-5.32436758147449,0.44377197508931093,3,-0.18863868713378906,-0.6244580745697021,0.13822674751281738,1.475499153137207,0.3751087188720703,4,0.030106467829003503,-1.1333372429431543,8.347787857055664,3.000039096862477,8.45620059967041,5.533280553600806,8.38681697845459,0.030106467829003503
5550,2002-03-11,8.378144264221191,8.397658348083496,8.269730567932129,8.347787857055664,968981.0,0.0028549866548495118,2.6874991409525117,4.666617797976836,84.84849350323768,86.16850496848366,-0.13174997955752765,-0.5937387419673978,-0.4284079745681666,1.6099037080631398,16.786781713529514,0.1279277801513672,0.49787174501487286,0.47376427650451625,-0.3892350200310588,1.3367635730400913,0.04226462823672961,0.9052639247723038,-0.8323551147852628,64.00022871519269,-14.016464400654954,0.4314996482677874,3,-0.14527416229248047,-0.6483094692230225,0.16532957553863525,1.4516477584838867,0.33607959747314453,0,0.03105591829640142,1.145430991051508,8.354292869567871,-1.1333372429431543,8.347787857055664,3.000039096862477,8.45620059967041,0.03105591829640142
5551,2002-03-12,8.475715637207031,8.488724708557129,8.367302894592285,8.378144264221191,430300.0,0.011645940903944219,-1.0363543307716299,3.2141937105337566,84.21052805633059,85.49069933517808,-0.17270219653478414,-0.6404704840433784,-0.6759949894710875,1.488010304852743,15.983077826976988,0.12142181396484375,0.5396980809959313,0.5182133674621578,-0.3482911466619427,1.3847178815862575,0.08496111040010845,0.9514656245242081,-0.8388853427476546,94.28591774670542,13.412334839927723,0.43325225706204995,3,-0.1973118782043457,-0.7296187877655029,0.11979615688323975,1.3540763854980469,0.16695499420166016,1,0.023791236883725198,2.6874991409525117,8.378144264221191,1.145430991051508,8.354292869567871,-1.1333372429431543,8.347787857055664,0.023791236883725198
5552,2002-03-13,8.441022872924805,8.477884292602539,8.380311965942383,8.475715637207031,904413.0,-0.004093195874803834,3.9998533939305085,-0.35556294044628634,78.50795334785906,84.13628384973566,-0.10446696118100895,-0.5497758777111326,-0.7972604894063471,1.50295240151695,15.182719371355697,0.09757232666015625,0.5657582489855226,0.4300731182098385,-0.416016975380618,1.276163211800295,0.0070280714146093715,0.8531181650050668,-0.701965248773698,78.21775710702342,-4.451513169306622,0.4230450467952285,3,-0.16261911392211914,-0.6949260234832764,0.1832183599472046,1.3887691497802734,0.14527416229248047,2,0.03185202575874024,-1.0363543307716299,8.475715637207031,2.6874991409525117,8.378144264221191,1.145430991051508,8.354292869567871,0.03185202575874024
5553,2002-03-14,8.467041969299316,8.512576103210451,8.441022872924805,8.441022872924805,853220.0,0.003082457750229528,-4.50005497929127,-0.7499862554291055,77.2556077835784,83.07411571669411,-0.09643920741502221,-0.5160128528067798,-0.9831995062972778,1.4591760665133737,14.377608628988447,0.07155323028564631,0.5725392069391342,0.4013437747955315,-0.4117444394597811,1.2144319890508433,-0.005200332332124802,0.8078878819231878,-0.6380242950194868,81.249754557378,-1.801939504449109,0.40654410712765593,3,-0.1344313621520996,-0.709019422531127,0.21574199199676514,1.3627500534057617,-0.039028167724609375,3,0.028681159545982604,3.9998533939305085,8.441022872924805,-1.0363543307716299,8.475715637207031,2.6874991409525117,8.378144264221191,0.028681159545982604
5554,2002-03-15,8.451865196228027,8.510408401489258,8.438855171203612,8.469210624694824,1776542.0,-0.0017924527983111949,-2.3000087966219085,-0.6666422314261629,74.80317823960436,81.6260524457793,-0.0345933354746073,-0.4382629859604261,-0.9466702950550214,1.4577119046291358,13.495027143577248,0.07155323028564631,0.5521928857359839,0.33217740058898926,-0.4287079359056136,1.0930627370835921,-0.04826526765831218,0.7126200688362907,-0.5271493418979105,75.00019635409657,-7.019902083626334,0.3804426682473014,3,-0.07588911056518555,-0.638552188873291,0.22224581241607666,1.3779268264770508,-0.15394687652588068,4,0.018470908012402587,-4.50005497929127,8.467041969299316,3.9998533939305085,8.441022872924805,-1.0363543307716299,8.475715637207031,0.018470908012402587
5555,2002-03-18,8.482219696044924,8.510408401489258,8.449695587158201,8.45620059967041,755446.0,0.003591455745229233,-2.111154551007749,-1.5000549813064583,73.27766371239365,80.17519164290884,-0.06726262201907396,-0.4043032987348152,-0.9627082135744152,1.4058771221022095,12.517287103982492,0.060712814331056464,0.5292547842163504,0.30854232311248886,-0.3886197955124402,1.005704441737418,-0.04003873619997478,0.6571233824249534,-0.47520340687155915,79.103919122957,-1.0361257363953342,0.3485810593124644,3,-0.09540271759033381,-0.6689066886901873,-1.0716603994369525,1.3475723266601545,-0.15611362457275568,0,0.029141180168944958,-2.3000087966219085,8.451865196228027,-4.50005497929127,8.467041969299316,3.9998533939305085,8.441022872924805,0.029141180168944958
5556,2002-03-19,8.527753829956055,8.6405029296875,8.449695587158201,8.482219696044924,1372531.0,0.005368186104913297,-2.4509546889282894,1.7500274896453791,70.02342354591694,78.29087754293397,-0.10136171705273789,-0.37478842382864386,-0.9916335528646041,1.3394979534910227,11.641820497387927,0.19080734252929865,0.5159706968978561,0.29423255920410085,-0.29552140756607237,0.883986525974275,-0.0006444241809866469,0.5891095425891875,-0.44995916681749826,56.66678884286919,-22.394583736031358,0.2948769833850869,3,-0.07263708114624023,-0.5973548889160156,-1.1171945333480835,1.3020381927490234,-0.14093685150146484,1,0.021866254051946754,-2.111154551007749,8.482219696044924,-2.3000087966219085,8.451865196228027,-4.50005497929127,8.467041969299316,0.021866254051946754
5557,2002-03-20,8.36296558380127,8.6405029296875,8.36296558380127,8.538595199584961,5057058.0,-0.019323757397396002,-2.1604845759960036,-3.857097976794018,58.367315796796454,75.77705296043844,0.054546459339324116,-0.14880983343121024,-0.8150243397060297,1.4860103634570176,11.231412148630888,0.27753734588623047,0.46779383676418274,0.08575398921966482,-0.39032653979640486,0.5618345182357345,-0.15228627528837002,0.32379425372769965,-0.19513759801488284,0.0,-75.60336710258642,0.23804026450803495,3,0.09215116500854492,-0.38920164108276367,-0.9524062871932983,1.4668264389038086,0.006505012512208808,2,0.03344567723071812,-2.4509546889282894,8.527753829956055,-2.111154551007749,8.482219696044924,-2.3000087966219085,8.451865196228027,0.03344567723071812
5558,2002-03-21,8.293581962585451,8.367302894592285,8.115784645080566,8.367302894592285,1828658.0,-0.008296533152092778,5.823523324105457,0.41975228197065684,57.545244564015135,73.20437872774802,0.12899786618344145,-0.03817908941281978,-0.7314464669787615,1.5356982598775009,11.458303898148738,0.25151824951171875,0.4222163268581616,-0.011058068275449529,-0.41591975949071625,0.3938036229398181,-0.2134889138830829,0.19137277733218383,0.346920967102049,33.88433807639704,-41.831428597395515,0.20243084560763372,3,0.08456182479858221,-0.31981801986694514,-0.8830226659774798,1.5362100601196271,-0.06071090698242365,3,0.03529416770128391,-2.1604845759960036,8.36296558380127,-2.4509546889282894,8.527753829956055,-2.111154551007749,8.482219696044924,0.03529416770128391
5559,2002-03-22,8.120121002197267,8.278404235839844,8.120121002197267,8.239376068115233,838923.0,-0.020915083635841825,-1.6545326594588172,1.617655429354988,32.16778915013535,67.35096713295887,0.2969788012152659,0.16599236761905622,-0.5463530334523794,1.685104373069425,11.697457159744365,0.1734609603881836,0.3602818379081487,-0.19861268997192205,-0.5513880347983484,0.1541626548545043,-0.37500036238513523,-0.02222501755870887,0.5203819274902326,0.8264162397064855,-68.85084898998012,0.1763876724132134,3,0.2580227851867658,-0.14635705947876154,-0.7095617055892962,1.7096710205078107,0.27103328704833807,4,0.037917267402065136,5.823523324105457,8.293581962585451,-2.1604845759960036,8.36296558380127,-2.4509546889282894,8.527753829956055,0.037917267402065136
5560,2002-03-25,8.401994705200195,8.607978820800781,8.391154289245605,8.488724708557129,2227135.0,0.03471299293774743,-3.0000527811254694,0.7272647303435698,50.66162256542435,63.62331096730262,0.02105860784771174,-0.0809242415286171,-0.8087452422178245,1.384205870445733,12.528779998302229,0.48785781860351385,0.31756163671809823,0.058434486389160156,-0.2371303361014494,0.3539993088797697,-0.08934792485614551,0.20621689763446582,0.22801385879516545,54.545471068161625,-12.612900623703418,0.14778241124530478,3,-0.02385091781616211,-0.42823076248168945,-1.0890069007873535,1.4277973175048828,-0.008672714233396661,0,-0.0123871043900603,-1.6545326594588172,8.120121002197267,5.823523324105457,8.293581962585451,-2.1604845759960036,8.36296558380127,-0.0123871043900603
5561,2002-03-26,8.911535263061523,8.954899787902832,8.45620059967041,8.45620059967041,3716350.0,0.060645189117527254,-1.190473198409058,-5.250024740771692,64.34427731674626,62.04956918606787,-0.46953640136224273,-0.5465951953034747,-1.2895459283162367,0.8633611202882783,13.941029489948873,0.5529050827026367,0.2876473446144505,0.5223332405090328,0.1738157136824725,0.8708507673355932,0.3480744770957518,0.6965920039223139,-0.795750617980957,94.83211270679051,30.51320484733239,0.17425876341328042,3,-0.3761930465698242,-0.7740678787231445,-1.6245664358139038,0.9182567596435547,-0.4813528060913086,1,-0.06569341581533883,-3.0000527811254694,8.401994705200195,-1.6545326594588172,8.120121002197267,5.823523324105457,8.293581962585451,-0.06569341581533883
5562,2002-03-27,9.076322555541992,9.093668937683104,8.803121566772461,8.915871620178223,1628497.0,0.0184914593968466,1.9777786465842422,0.3523802342848406,72.1635905339288,61.483789491662364,-0.5975703045026908,-0.6735074916074861,-1.4197307307242157,0.6862781942986516,14.992816229726905,0.29054737091064275,0.25456000424214054,0.6411535263061516,0.1932565490191127,1.0890505035931906,0.41720503766263306,0.8651020149496702,-0.9437556076049809,98.22613142757965,33.44615276811851,0.2239484886435194,3,-0.47159576416015625,-0.8618819713592547,-1.8132047653198242,0.7534694671630859,-0.5117082595825195,2,-0.0759675047760826,-1.190473198409058,8.911535263061523,-3.0000527811254694,8.401994705200195,-1.6545326594588172,8.120121002197267,-0.0759675047760826
5563,2002-03-28,9.08933162689209,9.17172622680664,9.01994800567627,9.130529403686523,969904.0,0.0014332976015880572,1.456128708669316,-0.25676245950845494,72.27331469960633,61.202693542773694,-0.5733148101891619,-0.6485577597723449,-1.3930088269921868,0.6565967105067063,16.162878556281836,0.1517782211303711,0.2186024642386588,0.6089544773101814,0.09036146126451072,1.127547493355853,0.34965796928734605,0.8682509853330167,-0.9183205993652344,92.16487347282276,26.453581899314642,0.25929650802283577,3,-0.44557619094848633,-0.7632255554199219,-1.7568296194076538,0.7404603958129883,-0.6764955520629865,3,-0.07919845596224029,1.9777786465842422,9.076322555541992,-1.190473198409058,8.911535263061523,-3.0000527811254694,8.401994705200195,-0.07919845596224029
5564,2002-04-01,8.948394775390625,9.091500282287598,8.844319343566895,9.091500282287598,1722121.0,-0.015505744238056285,2.4545272796337394,3.4736220745850597,66.13494343402402,60.40905795628817,-0.3962033093628694,-0.4671943290456806,-1.2087558317105742,0.7768603098265832,16.989648697980016,0.24718093872070312,0.20027199629603487,0.42714605331420863,-0.10418785324428015,0.9584799598726974,0.16147910003496335,0.6928130065934539,-0.7173408359069828,71.38874193788799,5.235423630450342,0.26566695327924456,4,-0.3046393394470215,-0.5409791469573975,-1.5237417221069336,0.8813972473144531,-0.533390998840332,0,-0.07996112573792469,1.456128708669316,9.08933162689209,1.9777786465842422,9.076322555541992,-1.190473198409058,8.911535263061523,-0.07996112573792469
5565,2002-04-02,8.866002082824707,8.95056438446045,8.813963890075684,8.948394775390625,1465694.0,-0.009207538852947117,2.1499477706306007,0.5757478824713276,61.138628009099385,59.421858452197334,-0.2834542897637018,-0.3712172355803993,-1.0849287035187523,0.8385139455697299,17.28446026168294,0.13660049438476562,0.18288977826676778,0.3240465164184574,-0.2277858397559882,0.875878872592903,0.04813033833123548,0.5999626945056793,-0.5785078061016851,57.27278906759183,-5.102100571468874,0.2759161780872227,4,-0.22224664688110352,-0.3555943965911865,-1.414787769317627,0.9637899398803711,-0.3317441940307617,1,-0.053558276790728554,2.4545272796337394,8.948394775390625,1.456128708669316,9.08933162689209,1.9777786465842422,9.076322555541992,-0.053558276790728554
5566,2002-04-03,8.594969749450684,8.857329368591309,8.564614295959473,8.846487045288086,2121059.0,-0.030569847699344566,1.1428476680175794,3.052665084784999,53.87133892568038,58.92230546651776,-0.0021061772944204193,-0.08831922364073463,-0.7742677672507776,1.0827968882501882,17.244198911823954,0.3013877868652344,0.16562413330484915,0.042606544494628196,-0.5047394256873243,0.5899525146765807,-0.23106644059634718,0.31627952958560357,-0.2544215557226437,4.999976437434319,-53.08358237706308,0.27367298509097615,4,0.04878568649291992,-0.07155275344848633,-1.1220729351043701,1.2348222732543945,-0.1994800567626971,2,-0.023461136497516133,2.1499477706306007,8.866002082824707,2.4545272796337394,8.948394775390625,1.456128708669316,9.08933162689209,-0.023461136497516133
5567,2002-04-04,8.369470596313478,8.45620059967041,8.239376068115233,8.45620059967041,1891381.0,-0.026236177637695257,3.999989004101511,0.3448271939636307,47.77007231337864,57.83617521644705,0.2507855272345427,0.13739341508077452,-0.5096151905742872,1.2797907132603985,16.881504933797626,0.355593681335451,0.14431623350803413,-0.17855610847473002,-0.7304652366871949,0.3733530197377348,-0.45451067258096245,0.0973984556315024,0.8022556304931623,13.953397978806459,-39.49787193090521,0.27595456410623265,4,0.2764530181884748,0.22116231918334783,-0.856461167335512,1.4603214263915998,-0.08673000335693537,3,0.007253966658713029,1.1428476680175794,8.594969749450684,2.1499477706306007,8.866002082824707,2.4545272796337394,8.948394775390625,0.007253966658713029
5568,2002-04-05,8.551605224609375,8.660017013549805,8.412836074829103,8.412836074829103,999420.0,0.021761786029348418,-2.5624768057178855,-1.6000131950782481,52.117867523979285,60.0528505913186,0.12192193327297574,-0.03023919217111093,-0.6571520175030443,1.0701628141148447,16.637260771176223,0.29054641723632635,0.13052417966393115,-0.006612348556519265,-0.5504210690431464,0.5371963719301078,-0.2785167087998328,0.2652920116867943,0.6014739990234368,36.641272633872795,-13.502399107763289,0.27190436024331344,4,0.1539459228515625,0.0682992935180664,-0.8949486017227155,1.2781867980957031,-0.29054737091064453,4,0.0015212432062066128,3.999989004101511,8.369470596313478,1.1428476680175794,8.594969749450684,2.1499477706306007,8.866002082824707,0.0015212432062066128
5569,2002-04-08,8.60581111907959,8.6405029296875,8.430182456970215,8.45620059967041,632305.0,0.006338680639071503,-1.0860283198229301,1.0781252147618858,52.59800947909101,60.268004692837124,0.16076229732509617,-0.06812882516759444,-0.6792614063216931,0.9871149054488715,16.62632224969861,0.21032047271728516,0.1433220033478051,0.03501763343811071,-0.5005046262890129,0.5705398931652343,-0.2327434964254511,0.3027787633016725,0.5289940414428695,51.524335051995806,4.835579883202584,0.2677611298635619,4,0.09974002838134766,0.014093399047851562,-0.9204250574111921,1.2239809036254883,-0.1561155319213885,0,-0.022423806609309538,-2.5624768057178855,8.551605224609375,3.999989004101511,8.369470596313478,1.1428476680175794,8.594969749450684,-0.022423806609309538
5570,2002-04-09,8.638335227966309,8.649175643920897,8.525585174560549,8.60581111907959,875819.0,0.003779319396705283,3.560118230761278,0.2173918586417471,52.33731065653046,58.933897286146475,0.18471325390260773,-0.08449259971885326,-0.6894838236994811,0.9288648536250186,16.67434485198444,0.12359046936034801,0.16582147262190006,0.0545321941375736,-0.4738790548386902,0.5829434431138374,-0.2096734303505592,0.3187378186257064,0.47856135070800576,64.56137697520424,18.34433810294089,0.26420562448813234,4,0.0672159194946289,0.005420207977294922,-0.8998268842697135,1.1914567947387695,-0.15828323364257812,1,-0.025853529125957952,-1.0860283198229301,8.60581111907959,-2.5624768057178855,8.551605224609375,3.999989004101511,8.369470596313478,-0.025853529125957952
5571,2002-04-10,8.677363395690918,8.777103424072267,8.629661560058594,8.6405029296875,1503973.0,0.00451801958301612,-4.037027383648065,1.133327468918602,57.01840663200789,57.25109907482194,0.12178115684740298,-0.1134562014235545,-0.706764871700778,0.8592988234006711,16.584965274517014,0.14744186401367365,0.2379775266164259,0.08347797393798828,-0.4439437974207934,0.6108997452967699,-0.18023291174140255,0.3471888596173791,0.4219827727722141,81.45156141371413,28.174374373720752,0.2637108856793906,4,0.02818775177001953,-0.03360795974731445,-0.8667604923248291,1.1524286270141602,-0.30789279937743963,2,-0.016491819043563116,3.560118230761278,8.638335227966309,-1.0860283198229301,8.60581111907959,-2.5624768057178855,8.551605224609375,-0.016491819043563116
5572,2002-04-11,8.70988655090332,8.866002082824707,8.690373420715332,8.692541122436522,1547326.0,0.003748045774889741,-15.201284419811735,0.47056997231641773,59.44880406968261,55.82615344927485,0.035551383112089496,-0.13154855342338934,-0.7164350011368121,0.7959784060925053,16.581912808264214,0.18863868713378906,0.27373617024034047,0.10255794525146555,-0.4221575390683192,0.6272734295712503,-0.15979979690842683,0.36491568741135794,0.3722602155528545,65.5500348289801,9.414137720790897,0.2623577421598922,4,-0.0444483757019043,-0.0661311149597168,-0.8629652261734009,1.1199054718017578,-0.3143968582153338,3,-0.036096550325644294,-4.037027383648065,8.677363395690918,3.560118230761278,8.638335227966309,-1.0860283198229301,8.60581111907959,-0.036096550325644294
5573,2002-04-12,8.70988655090332,8.729401588439941,8.597138404846191,8.716391563415527,913176.0,0.0,7.1330010262424866,-0.3750274906531395,64.52991252175678,55.64781668124516,-0.02674585394463591,-0.11849786606984125,-0.6989125243096339,0.7652147108591816,16.344020122598373,0.13226318359375,0.24493124351382178,0.09041571617126465,-0.43186455337713703,0.6126959857196663,-0.1707244186029353,0.3515558509454646,0.35540480158603494,64.17886605833826,1.0034538484140683,0.2611401347742008,4,-0.11491632461547852,-0.0661311149597168,-0.8201427459716797,1.1199054718017578,-0.4575014114379883,4,-0.04904150650532613,-15.201284419811735,8.70988655090332,-4.037027383648065,8.677363395690918,3.560118230761278,8.638335227966309,-0.04904150650532613
5574,2002-04-15,8.607978820800781,8.718560218811035,8.575454711914062,8.718560218811035,1302890.0,-0.01170023622086902,1.5882383379472718,16.999413575722034,55.568578152425246,55.02892225272581,0.024357161725010457,-0.004526920321625383,-0.5834507168173868,0.8338266470293227,16.074317428057643,0.14310550689697266,0.18075890026864805,-0.019297695159911754,-0.5356637572647465,0.49706836694492296,-0.27748072621233,0.2388853358925065,0.44079422600109197,24.203746711751574,-38.40832162196739,0.25818303105241763,4,-0.05528974533081055,0.035776615142822266,-0.6667389869689941,1.2218132019042969,-0.25802135467529475,0,-0.04030225611890825,7.1330010262424866,8.70988655090332,-15.201284419811735,8.70988655090332,-4.037027383648065,8.677363395690918,-0.04030225611890825
5575,2002-04-16,8.729401588439941,8.759757041931152,8.612316131591799,8.612316131591799,804794.0,0.014105839496926675,-1.5185179151768358,-1.0588169344475618,43.76853718334655,53.906388725799836,-0.13240378520629115,-0.11223636925346447,-0.6843865060204664,0.6772257677835505,15.837299456877297,0.1517782211303711,0.11289367341671586,0.08976597785949636,-0.4238064795863892,0.6033384353053819,-0.1670202508634464,0.3465522065824391,0.3031835187881988,52.985121167461536,-5.322008602233311,0.2567862287229427,4,-0.1767125129699707,-0.08564615249633789,-0.7816570997238159,1.1003904342651367,-0.40329551696777344,1,-0.03204182995225535,1.5882383379472718,8.607978820800781,7.1330010262424866,8.70988655090332,-15.201284419811735,8.70988655090332,-0.03204182995225535
5576,2002-04-17,8.714223861694336,8.820467948913574,8.712056159973145,8.738075256347656,566815.0,-0.0017386904006919668,-6.692380565705779,-0.2037092846146985,36.198343021818694,52.620641026737616,-0.110110158732736,-0.08682400884184105,-0.6432332680707873,0.6577147581101084,15.213102206319265,0.10841178894042969,0.06076741058934587,0.06526474952697825,-0.4465229323356432,0.5770524313895997,-0.19062909140433248,0.321158590458289,0.30249706475154525,47.76128221203239,-5.269313261404534,0.25589384093131073,4,-0.07480478286743164,-0.07046842575073242,-0.732871413230896,1.1155681610107422,-1.1448397636413583,2,-0.026872372237299214,-1.5185179151768358,8.729401588439941,1.5882383379472718,8.607978820800781,7.1330010262424866,8.70988655090332,-0.026872372237299214
5577,2002-04-18,8.642670631408691,8.738075256347656,8.631830215454103,8.716391563415527,864289.0,-0.008211084707173466,-1.22731816546048,3.090843662534986,33.70252988369435,50.57449240003929,0.004773969509995979,0.0071236745624077,-0.5405482123535439,0.6952997038943955,14.876417497638194,0.10624504089355291,0.020621277729539145,-0.020273733139038796,-0.5141279625897344,0.4735804963116568,-0.26720084786438747,0.22665338158630988,0.3585033978705763,27.43358698402195,-19.793888104095785,0.24692711472534778,4,0.005421638488769531,0.0010848045349121094,-0.6304203271865845,1.1871213912963867,-1.0949687957763672,3,-0.03161060356764789,-6.692380565705779,8.714223861694336,-1.5185179151768358,8.729401588439941,1.5882383379472718,8.607978820800781,-0.03161060356764789
5578,2002-04-19,8.586297035217285,8.644840240478517,8.412836074829103,8.586297035217285,1471689.0,-0.0065227056075163325,2.962956326257882,-0.0,35.91908816947807,48.7212789211934,0.0744112490591462,0.09122847391639688,-0.44949108703130314,0.7135702531425867,15.422356682605468,0.23200416564941406,0.012284426961155503,-0.09128308296203613,-0.5555083284643434,0.3729421625402711,-0.32339570571319065,0.14082953978911839,0.3996410348387016,42.553335844447886,-1.5510676400638346,0.232112622751154,4,0.05312204360961914,0.05745840072631836,-0.5740467309951782,1.243494987487793,-1.0407638549804688,4,-0.022222308609484265,-1.22731816546048,8.642670631408691,-6.692380565705779,8.714223861694336,-1.5185179151768358,8.729401588439941,-0.022222308609484265
5579,2002-04-22,8.428013801574707,8.597138404846191,8.408499717712402,8.521248817443848,1248468.0,-0.018434399950685187,-1.8524746192893402,-100.0,33.917187861129946,46.67459861059335,0.2288921066440306,0.2885553404935486,-0.25757857708356724,0.8345897092954875,16.00340292756704,0.18863868713378906,0.03352731612932658,-0.2649609565734856,-0.6676968383580224,0.13777492521105117,-0.466328897465754,-0.06359301568121722,0.5429930284424653,4.736793370063428,-36.14447138888064,0.20136794089226864,4,0.20923709869384766,0.21574163436889648,-0.3826972246170044,1.401778221130371,-0.8391146659851074,0,-0.020838677563219,2.962956326257882,8.586297035217285,-1.22731816546048,8.642670631408691,-6.692380565705779,8.714223861694336,-0.020838677563219
5580,2002-04-23,8.297918319702147,8.497398376464844,8.235038757324219,8.373806953430176,1167758.0,-0.015436078408919252,-1.6021575554641203,0.8139499202160495,37.83303008452157,44.542890105317085,0.34153764041033163,0.4326353354339485,-0.09467217694422381,0.9241054851595703,15.671383159224398,0.262359619140625,0.02661474506450645,-0.389852619171144,-0.8107015127704322,0.030996274428144233,-0.6002770659707881,-0.17942817237149988,0.6584558950769868,10.740763064311674,-33.246679580826516,0.21042444679964412,4,0.25260210037231623,0.34583711624145685,-0.2032737731933576,1.5318737030029315,-0.6656541824340803,1,0.0062713495624295845,-1.8524746192893402,8.428013801574707,2.962956326257882,8.586297035217285,-1.22731816546048,8.642670631408691,0.0062713495624295845
5581,2002-04-24,8.326106071472168,8.547267913818361,8.304423332214355,8.304423332214355,1306580.0,0.0033969666468147697,-21.399806474314026,-0.2857178762173983,47.881386335871305,43.25762146822695,0.288637501799343,0.3777050493179033,-0.0959650969398389,0.8547091410541334,14.302022219598781,0.2493495941162145,0.014066788502617555,-0.3323934078216553,-0.7688589113774196,0.10407209573410903,-0.5506261595995383,-0.11416065604377224,0.6014147250087696,18.10352018685352,-28.456851886060495,0.21823275177788234,4,0.20164728164672852,0.31764936447143555,-0.22604107856750488,-0.783824920654296,-0.6287951469421396,2,0.0,-1.6021575554641203,8.297918319702147,-1.8524746192893402,8.428013801574707,2.962956326257882,8.586297035217285,0.0
5582,2002-04-25,8.38681697845459,8.388984680175781,8.271899223327638,8.326106071472168,1225870.0,0.007291632662528302,2.600064510453571,2.7999648135116115,40.865333275534525,40.628223774202255,0.19811357058517132,0.2768856177662329,-0.12719309300146264,0.753936040031391,12.575022674714742,0.11708545684814275,0.0001884998992185416,-0.237207221984864,-0.6425269804076184,0.16811253643789037,-0.4398671011962403,-0.0345473427734877,0.5130045364600786,37.03701117968465,-10.332829710718492,0.2026598792113768,4,0.14093637466430664,0.25693845748901367,-0.19405913352966309,-0.7805724143981934,-0.8759760856628427,3,-0.09746640262945594,-21.399806474314026,8.326106071472168,-1.6021575554641203,8.297918319702147,-1.8524746192893402,8.428013801574707,-0.09746640262945594
5583,2002-04-26,8.369470596313478,8.506071090698242,8.26105785369873,8.441022872924805,925167.0,-0.0020682914847997003,1.430099695427631,-1.178573672635849,36.34081787206005,38.49180596527278,0.18114293759797917,0.2503734239431683,-0.07995749266033592,0.7273544069651159,10.40755155997326,0.24501323699951172,-0.0314499573983511,-0.21856055259704377,-0.5747763497855889,0.13765524459150136,-0.39666845119131544,-0.04045265400277209,0.5037596082975728,37.12564756945865,-9.317209197304251,0.17810789859427234,4,0.15828275680541815,0.2742848396301252,-0.15503025054931818,-0.7632260322570819,-1.047267436981203,4,-0.09818646845394507,2.600064510453571,8.38681697845459,-21.399806474314026,8.326106071472168,-1.6021575554641203,8.297918319702147,-0.09818646845394507
5584,2002-04-29,8.232871055603027,8.367302894592285,8.172160148620605,8.367302894592285,803410.0,-0.016321168601825198,1.9032221449752416,1.8787919176841112,29.082742130691116,36.86005095942218,0.2893679319544251,0.3484862873705694,0.08556021858365703,0.8198588934994664,9.022533281399207,0.19731044769287287,-0.07812011102732264,-0.31938390731811594,-0.6668269238352647,0.02805910919903276,-0.4931054155766894,-0.14566239905954248,0.6148314911165507,16.18492407119732,-26.810812580462102,0.173721508258574,4,0.2634429931640625,0.4130525588989258,-0.05691719055175781,-0.6266264915466309,-0.9757161140441895,0,-0.08348702059391921,1.430099695427631,8.369470596313478,2.600064510453571,8.38681697845459,-21.399806474314026,8.326106071472168,-0.08348702059391921
5585,2002-04-30,8.391154289245605,8.408499717712402,8.196009635925293,8.239376068115233,580651.0,0.019225763718825117,1.2790918901225918,-1.1290347753295347,36.852623850252996,36.93274882924821,0.08723190985389984,0.16106238974200338,-0.042347930831885705,0.6163607893969107,7.631604848525683,0.21249008178710938,-0.13545009331105895,-0.13735828399658168,-0.4584243492291442,0.18370778123598086,-0.29789131661286383,0.02317474861970048,0.4160157135880347,58.381660136933434,19.413806580080077,0.1605330326162814,4,0.06396341323852539,0.2807888984680176,-0.21520042419433594,-0.784909725189209,-1.6847362518310547,1,-0.09560724615494243,1.9032221449752416,8.232871055603027,1.430099695427631,8.369470596313478,2.600064510453571,8.38681697845459,-0.09560724615494243
5586,2002-05-01,8.393321990966799,8.432350158691406,8.228533744812013,8.391154289245605,1010028.0,0.00025833176777245725,4.081180680210605,0.014282034043152956,35.04102719403572,37.08147075261948,0.03884189017882633,0.15074177262424548,-0.011182394358675296,0.5602574188423599,7.134861114970767,0.20381641387939275,-0.16432769801681957,-0.1251081943511938,-0.4500286163494991,0.19981222764711148,-0.28756840535034556,0.03735201664795795,0.37574742061405964,66.23378107051414,29.363167278859848,0.1624602109991523,5,0.015178203582761896,0.2786211967468244,-0.21736812591552912,-0.7870774269104022,-1.4874238967895526,2,-0.09067421153600574,1.2790918901225918,8.391154289245605,1.9032221449752416,8.232871055603027,1.430099695427631,8.369470596313478,-0.09067421153600574
5587,2002-05-02,8.430182456970215,8.499566078186035,8.339115142822267,8.339115142822267,1163146.0,0.004391642074864643,-2.5237875820758964,42.01099868012314,37.22777071816713,37.226879924696036,-0.03501164697280856,0.125075586975953,-0.01869676356696104,0.46805481367146307,7.433748271056551,0.16045093536376775,-0.17968866457936983,-0.09128332138061523,-0.41144363941250184,0.22887699665127137,-0.25136348039655765,0.06879683763532718,0.30307239883302906,77.27279218349703,42.04482233765425,0.16008015901594297,5,-0.045533180236816406,0.2417607307434082,-0.09377765655517578,-0.6667394638061523,-1.4787516593933114,3,-0.08693424325997079,4.081180680210605,8.393321990966799,1.2790918901225918,8.391154289245605,1.9032221449752416,8.232871055603027,-0.08693424325997079
5588,2002-05-03,8.564614295959473,8.629661560058594,8.369470596313478,8.412836074829103,718550.0,0.015946492223084308,-1.1818109118535132,1.6666596852059485,48.076950729237076,38.800186910041276,-0.1931549382776634,-0.008781927884612628,-0.12986354835157066,0.2792969800926848,7.542242204865223,0.2601909637451154,-0.18159295567020628,0.042498064041136985,-0.27797278542718473,0.3629689135094587,-0.11773736069302387,0.20273348877529784,0.13497487741281233,85.7820626400542,47.12887023129014,0.1602354247341613,5,-0.16370344161987305,0.10732889175415039,-0.15503060817718506,-0.7317867279052743,-1.7974853515625,4,-0.1230380454686516,-2.5237875820758964,8.430182456970215,4.081180680210605,8.393321990966799,1.2790918901225918,8.391154289245605,-0.1230380454686516
5589,2002-05-06,8.412836074829103,8.607978820800781,8.412836074829103,8.553772926330566,854604.0,-0.017721547741148536,-1.7692224410115276,-0.9285709797613578,36.32958924892913,38.63313792830878,-0.048898265147760966,0.13470417391599732,0.040890038099471226,0.3791926462335766,7.656599285670593,0.1951427459716779,-0.17810209686147083,-0.09963140487670685,-0.42111080936275336,0.22184799960933965,-0.260371107119731,0.06110829736631729,0.2551073570580815,50.00010995850207,12.616191967098622,0.16073970224302356,5,-0.01192522048950373,0.21899414062499822,0.0720946788787824,-0.5409798622131365,-1.6001729965209979,0,-0.12963914972264368,-1.1818109118535132,8.564614295959473,-2.5237875820758964,8.430182456970215,4.081180680210605,8.393321990966799,-0.12963914972264368
5590,2002-05-07,8.415003776550293,8.477884292602539,8.349957466125487,8.412836074829103,803872.0,0.000257665988248057,-1.0000298198137474,-0.01538065948044204,36.9317864702516,37.4165157210177,-0.03655492278326378,0.12115905503486601,0.055947204627980085,0.3231741873085223,7.645092243124559,0.12792682647705256,-0.17691224426461005,-0.08629713058471644,-0.40486974386807084,0.23227548269863796,-0.24558343722639364,0.07298917605696076,0.2231926583408974,46.48643765171286,9.984945833850091,0.15928630664167687,5,-0.01409292221069336,0.14635848999023438,0.11058175563812256,-0.5431475639343262,-1.9210748672485352,1,-0.1375933826931819,-1.7692224410115276,8.412836074829103,-1.1818109118535132,8.564614295959473,-2.5237875820758964,8.430182456970215,-0.1375933826931819
5591,2002-05-08,8.534257888793945,8.540762901306152,8.425846099853517,8.469210624694824,687649.0,0.01417160531477979,1.9444220454739372,30.00747910253229,45.45454545454545,37.92642818535225,-0.1376533303659926,-0.009872010497147699,-0.04734685977823716,0.15208559208570804,7.339762574768188,0.12575912475585938,-0.15650854876579423,0.04011225700378418,-0.26806903811689686,0.3482935521244652,-0.11397839055655545,0.1942029045641238,0.07597636892101,67.16405172979695,28.296274798687705,0.1540906475603403,5,-0.1333470344543457,-0.015176773071289062,0.0428236722946167,-0.6624016761779785,-2.094535827636718,2,-0.21417677731293672,-1.0000298198137474,8.415003776550293,-1.7692224410115276,8.412836074829103,-1.1818109118535132,8.564614295959473,-0.21417677731293672
5592,2002-05-09,8.395489692687987,8.638335227966309,8.382479667663574,8.532090187072754,750834.0,-0.016260136254866442,-2.1466572836030964,-2.1000190596273383,42.51697627136895,38.61266800749769,0.002765261549981801,0.10976225120544214,0.10099522481751144,0.2407327750010122,6.900786341836011,0.2558555603027344,-0.1373057689685755,-0.08293609619140874,-0.3765097959181034,0.21063760353528593,-0.22972294605475518,0.06385075367193771,-0.22332954406738104,15.789090764783985,-21.678389206932245,0.14678684986334714,5,0.009757995605470526,0.12359142303466975,0.18809652328491389,-0.5236334800720197,-2.148741722106932,3,-0.1774276013712569,1.9444220454739372,8.534257888793945,-1.0000298198137474,8.415003776550293,-1.7692224410115276,8.412836074829103,-0.1774276013712569
5593,2002-05-10,8.282740592956543,8.417173385620117,8.252385139465332,8.417173385620117,485644.0,-0.013429722846261316,1.451607868731511,0.9841310843642531,44.09170596996402,40.280330656305786,0.11389522195644197,0.19907663373271411,0.22129676771705853,0.30171171778912154,6.568487322383606,0.16478824615478516,-0.1378383425407712,-0.1743278980255134,-0.45901688239097993,0.11036108633995312,-0.31667239020824667,-0.031983405842780144,-0.10125694274902308,7.865124117242981,-32.34869692196477,0.14234449218273346,5,0.1344318389892578,0.23634052276611328,0.3355376720428467,-0.3523414134979248,-2.0056376457214355,4,-0.16073300623609477,-2.1466572836030964,8.395489692687987,1.9444220454739372,8.534257888793945,-1.0000298198137474,8.415003776550293,-0.16073300623609477
5594,2002-05-13,8.26105785369873,8.339115142822267,8.152645111083983,8.282740592956543,1130401.0,-0.0026178218446502033,1.774194463756169,0.16129055142129495,48.35589366033692,41.55847174631511,0.1564490184315197,0.20388985159411632,0.2521831951849265,0.2686876482627394,6.226591082082875,0.1864700317382848,-0.13594126053194344,-0.178664588928223,-0.4668917175874441,0.10956253973099805,-0.32277815325783443,-0.03455102459861159,0.3772773742675781,22.321381235973213,-20.727459420011805,0.14411356432961067,5,0.13443231582641602,0.24826574325561523,0.401669979095459,-0.3306586742401123,-2.1205549240112305,0,-0.18083990401215744,1.451607868731511,8.282740592956543,-2.1466572836030964,8.395489692687987,1.9444220454739372,8.534257888793945,-0.18083990401215744
5595,2002-05-14,8.449695587158201,8.464874267578125,8.293581962585451,8.293581962585451,749450.0,0.022834573586119067,-1.1944568318295659,-7.199903237156768,54.82229838094489,43.75639076708279,-0.025715618975903354,-0.007143422585565773,0.06478568780359062,0.02069148852722158,5.839175875389071,0.20381641387939453,-0.12348111561922437,0.023958444595335138,-0.23021901218267793,0.2781359013733482,-0.1031302837936714,0.15104717298434167,0.17892583847046062,61.160494263503566,14.338411557475965,0.1270887283890064,5,-0.054205417633054864,0.059628009796144354,0.2130322456359881,-0.4618375301361066,-2.166087627410887,1,-0.19373863732298813,1.774194463756169,8.26105785369873,1.451607868731511,8.282740592956543,-2.1466572836030964,8.395489692687987,-0.19373863732298813
5596,2002-05-15,8.48005199432373,8.506071090698242,8.401994705200195,8.451865196228027,528074.0,0.0035926036449958065,1.5946125864815388,0.18055309504756148,53.72617116512789,45.58954637230065,-0.047467278946957236,-0.05896613671386497,0.03814484090695558,-0.07079964597389399,5.291238450177952,0.10407638549804688,-0.08779280731863892,0.06602344512939418,-0.1510688445445112,0.28311573480329955,-0.0425226997075594,0.17456958996634775,0.13904990501403702,67.41065380152108,18.551462721268763,0.108546144836953,5,-0.08456182479858398,0.029271602630615234,0.19460129737854004,-0.3924543857574463,-2.1942758560180664,2,-0.23421119190677353,-1.1944568318295659,8.449695587158201,1.774194463756169,8.26105785369873,1.451607868731511,8.282740592956543,-0.23421119190677353
5597,2002-05-16,8.369470596313478,8.503903388977049,8.35212516784668,8.477884292602539,442752.0,-0.013040179244687589,-1.1212214106733238,-3.8462579510081927,50.0,45.80321851349653,0.05989508555043699,0.03172492257778714,0.14899665677733687,-0.026944266136021966,4.967683576876903,0.15177822113036932,-0.07224440271668087,-0.0308979511260965,-0.2199895981163973,0.1581936958642043,-0.125443774621246,0.063647872369053,0.24030216725921427,61.349617101194994,10.551556428259943,0.09454582349515021,5,0.026019573211668146,0.13985300064086736,0.30518269538879217,-0.28187298774719416,-2.0164785385131854,3,-0.23056996412727138,1.5946125864815388,8.48005199432373,-1.1944568318295659,8.449695587158201,1.774194463756169,8.26105785369873,-0.23056996412727138
5598,2002-05-17,8.395489692687987,8.441022872924805,8.313096046447754,8.369470596313478,411852.0,0.003108810297507869,1.185187296881236,-0.23999824067555173,56.59048534863656,48.0544291912418,0.008228026736905036,-0.009825688877169725,0.1270508993091184,-0.12000776361767329,5.179476624636881,0.12792682647705078,-0.053549219406727744,0.004661512374875443,-0.162968010602917,0.17229103535266788,-0.07915324911402166,0.08847627386377255,0.20514051783493237,68.71158194682016,12.976067449669756,0.08381476148889629,5,4.768371599794818e-07,0.09106683731079279,0.25910711288452326,-0.3078920841217023,-2.0728526115417463,4,-0.2559400107391435,-1.1212214106733238,8.369470596313478,1.5946125864815388,8.48005199432373,-1.1944568318295659,8.449695587158201,-0.2559400107391435
5599,2002-05-20,8.252385139465332,8.365134239196777,8.235038757324219,8.36296558380127,900262.0,-0.017045408720743338,1.264149377593361,-4.249972510355014,44.30601556483569,48.87378797952893,0.1410075515882614,0.12590161240371955,0.27244017937086973,-0.04715683586863406,5.399944379094299,0.16045093536376775,-0.042911153246429024,-0.12966160774231028,-0.307197255405546,0.047874039920925426,-0.21842943157392902,-0.04089378391069154,0.3392853690688078,6.400115412494106,-46.976511934468235,0.08876782383161798,5,0.14310503005981445,0.23417139053344727,0.3669776916503906,-0.16478753089904785,-1.7714662551879883,0,-0.23935894397170632,1.185187296881236,8.395489692687987,-1.1212214106733238,8.369470596313478,1.5946125864815388,8.48005199432373,-0.23935894397170632
5600,2002-05-21,8.349957466125487,8.38681697845459,8.250217437744139,8.26105785369873,848608.0,0.011823530411048777,-1.4705912791499458,-0.8039361114943954,48.349858577969954,49.1954894376872,0.03714419133888214,0.0341802635085795,0.17756456524956654,-0.21969859695999006,4.970758954525166,0.136599540710451,-0.05550461033934084,-0.034691238403322444,-0.20852208807653128,0.1391396112698864,-0.12160666323992686,0.05222418643328197,0.2329325344596498,42.400368756992705,-8.963679764743787,0.08691542483660442,5,0.04553270339965998,0.1365990638732928,0.2482647895813006,-0.2623598575592023,-1.9297494888305637,1,-0.26460668157908696,1.264149377593361,8.252385139465332,1.185187296881236,8.395489692687987,-1.1212214106733238,8.369470596313478,-0.26460668157908696
5601,2002-05-22,8.326106071472168,8.356460571289062,8.282740592956543,8.282740592956543,438140.0,-0.0028564690000014714,-2.3999384236453203,0.48780278486988465,45.99999999999996,49.58249207420176,0.031697493096512375,0.06116776107862876,0.200745619298889,-0.26915449199191066,4.722769989735895,0.07371997833251953,-0.04113903665951213,-0.05854263305664098,-0.2323734827298498,0.11528821661656785,-0.1454580578932454,0.028372791779963435,0.2481790313229446,33.87106499955684,-13.6284657223866,0.08691542483660442,5,0.0032520294189453125,0.16045045852661133,0.27211618423461914,-0.2385084629058838,-1.7844748497009277,2,-0.24531252595052666,-1.4705912791499458,8.349957466125487,1.264149377593361,8.252385139465332,1.185187296881236,8.395489692687987,-0.24531252595052666
5602,2002-05-23,7.569384098052978,7.93582010269165,7.4913268089294425,7.91413688659668,11633770.0,-0.09088545917183966,1.2904987437726183,-7.949936224489816,24.12627558768314,47.36411092061499,0.7363478707087578,0.7942303494255638,0.9491086782953255,0.40790393519800805,5.324530709227615,0.8347792625427255,-0.047333425338024426,-0.7743929624557504,-1.1782619828801826,-0.3705239420313182,-0.9763274726679674,-0.5724584522435334,0.9964682049079121,8.219186335799781,-33.01526902603346,0.2019345102122163,5,0.42931485176086515,0.5453169345855722,1.0722031593322763,0.5182135105133066,-0.9930610656738272,3,-0.16957891726983276,-2.3999384236453203,8.326106071472168,-1.4705912791499458,8.349957466125487,1.264149377593361,8.252385139465332,-0.16957891726983276
5603,2002-05-24,7.547701835632324,7.5888991355896,7.484821796417236,7.569384098052978,2137662.0,-0.0028644685141860915,2.428540012409384,0.06289220317040276,25.876677234393227,44.86642020662125,0.7183412631029249,0.791786437655901,0.9611689322258137,0.3484685079795762,6.454659033541632,0.10407733917236328,-0.07830867137919029,-0.7549867868423465,-1.2928350912155953,-0.21713848246909784,-1.023910939028971,-0.4860626346557222,0.975169447567307,6.971216750078373,-31.78486644765719,0.26892415218662424,5,0.44774460792541504,0.5171291828155518,1.098222017288208,0.53989577293396,-1.2142238616943368,4,-0.15828788733967547,1.2904987437726183,7.569384098052978,-2.3999384236453203,8.326106071472168,-1.4705912791499458,8.349957466125487,-0.15828788733967547
5604,2002-05-28,7.545533180236816,7.5888991355896,7.469644069671631,7.578056812286378,1244318.0,-0.0002873265853282625,3.3998838876525075,1.5000109960195434,25.755775549473483,41.63680655867998,0.679830391436484,0.7798020826109102,0.9539812618076002,0.3601863101983689,7.31944705471021,0.11925506591796875,-0.09784767861719956,-0.7227885484695431,-1.3583772927436133,-0.0871998041954738,-1.0405829206065782,-0.404994176332508,0.915055133755871,8.27424249435,-28.285222930767468,0.31779437213703476,5,0.4423243999481201,0.5084564685821533,1.0960540771484375,0.5420644283294678,-1.290112018585205,1,-0.16206887835223804,2.428540012409384,7.547701835632324,1.2904987437726183,7.569384098052978,-2.3999384236453203,8.326106071472168,-0.16206887835223804
5605,2002-05-29,7.5888991355896,7.610580921173097,7.5,7.545533180236816,1052458.0,0.005747235393035899,1.550017868433319,-1.333367542920778,22.474821310510677,38.16443435261141,0.5604577153038175,0.7096348665040821,0.9005914236910932,0.3228410742436143,8.365263120464453,0.11058092117309659,-0.11373366069410551,-0.6393098354339593,-1.340169240481634,0.061549569613715605,-0.9897395379577958,-0.2888801329101218,0.7924136388574041,13.447547006676563,-18.44583291921827,0.3504297025238374,5,0.3978745937347403,0.4650905132293701,1.0516040325164795,0.49869847297668457,-1.0949702262878418,2,-0.1460001288086924,3.3998838876525075,7.545533180236816,2.428540012409384,7.547701835632324,1.2904987437726183,7.569384098052978,-0.1460001288086924
5606,2002-05-30,7.632264137268066,7.632264137268066,7.523850917816162,7.53469181060791,1257231.0,0.0057142677618546855,1.22221244819767,2.24997525977239,26.470650495518626,35.55006218544682,0.4293365223903933,0.6390967245095691,0.8460318477926805,0.2865371311529774,9.528285054766133,0.1084132194519043,-0.13636702053614513,-0.5578919410705563,-1.302295062546408,0.18651118040529546,-0.9300935018084822,-0.1856903803326304,0.6761151407969077,34.883832732227134,0.9139858644679606,0.3722015607379261,5,0.32306933403015137,0.4217255115509033,0.9648737907409668,0.5106239318847656,-1.2142243385314941,3,-0.15880689375708545,1.550017868433319,7.5888991355896,3.3998838876525075,7.545533180236816,2.428540012409384,7.547701835632324,-0.15880689375708545
5607,2002-05-31,7.697310924530028,7.7276668548583975,7.5802249908447275,7.632264137268066,637840.0,0.008522606934466603,1.3448385690181481,0.6666520056298291,31.40496994315764,32.75167158483804,0.28934468359432675,0.5442330039494196,0.7756279582694807,0.22740876776816954,10.747032931670818,0.1474418640136701,-0.1855316008845609,-0.4562015771865857,-1.2226801529217477,0.31027699854857715,-0.8394408650541676,-0.07296228931900473,0.5439695368634778,88.23517453840506,48.85801627969472,0.3832392878675813,5,0.23091959953308194,0.3566787242889413,0.8884434700012216,0.4455771446228036,-1.3941888809204093,4,-0.15014070681175584,1.22221244819767,7.632264137268066,1.550017868433319,7.5888991355896,3.3998838876525075,7.545533180236816,-0.15014070681175584
5608,2002-06-03,7.510840892791747,7.688638210296631,7.473980903625487,7.686470031738281,1089816.0,-0.02422534747089833,1.385538465614784,-2.7000432510098515,28.428944707854242,30.987552600728993,0.3767498822667017,0.6827121726546936,0.9567004215486241,0.42022707198897535,11.606613339552666,0.22333002090454102,-0.2455632995641457,-0.5899829387664797,-1.381925902683899,0.2019600251509388,-0.9859544207251885,-0.19401145680777,0.6687086572640082,15.96635083614669,-24.512050537305115,0.39597148195870935,6,0.4173896312713632,0.5431487560272226,1.0749135017395028,0.6851696968078622,-1.491759777069091,0,-0.12442253454063523,1.3448385690181481,7.697310924530028,1.22221244819767,7.632264137268066,1.550017868433319,7.5888991355896,-0.12442253454063523
5609,2002-06-04,7.322203159332275,7.478316783905028,7.239809036254883,7.478316783905028,1471689.0,-0.025115394687765247,2.055566076348399,0.8888822521659001,17.581109506368264,27.56880270388436,0.46887232229786235,0.8278998835694686,1.1432293341907656,0.613765156848066,12.739465447261816,0.27103185653686435,-0.3027511467779007,-0.7240890264511108,-1.5736708900962881,0.12549283719406645,-1.1488799582736995,-0.2992980946285222,0.8005539522927503,16.88896230324738,-20.106908298390405,0.4247909318225888,6,0.47593164443969727,0.6168689727783203,1.2635512351989746,0.9171724319458008,-1.342151165008545,1,-0.13503110523970374,1.385538465614784,7.510840892791747,1.3448385690181481,7.697310924530028,1.22221244819767,7.632264137268066,-0.13503110523970374
5610,2002-06-05,7.257154941558838,7.3330440521240225,7.111882209777832,7.322203159332275,3218715.0,-0.008883694751153248,4.100007697129055,0.4166722664434925,15.525691992892504,24.182768480872422,0.4052176779087926,0.8450853448466304,1.196282363658856,0.685531708695791,14.344677224412136,0.22116184234619052,-0.38095903049532964,-0.7312448024749756,-1.6313334573175222,0.16884385236757105,-1.181289129896248,-0.28120047505370227,0.7773073625291733,23.591483311832054,-9.162326924801757,0.45004432742127326,6,0.2666962146759033,0.6179537773132324,1.3139638900756836,0.9822206497192383,-1.2836079597473153,2,-0.13803395241993466,2.055566076348399,7.322203159332275,1.385538465614784,7.510840892791747,1.3448385690181481,7.697310924530028,-0.13803395241993466
5611,2002-06-06,6.706418037414551,7.090198993682861,6.680398941040039,7.079358100891112,11079869.0,-0.07588881711625528,1.0769253077036476,5.733286418015468,12.438806579681753,22.88416081331671,0.7845433901025043,1.3195161549749326,1.711950625455092,1.2413067222734462,16.058694986845694,0.5767560005187988,-0.45155502985031326,-1.1905897140502928,-2.219306246232449,-0.16187318186813648,-1.7049479801413714,-0.6762314479592151,1.2173346553562387,2.4844737465168394,-25.551186034059498,0.514358266091078,6,0.49761486053466797,0.952949047088623,1.8571124076843262,1.5329575538635254,-0.8716392517089844,3,-0.03168444420364702,4.100007697129055,7.257154941558838,2.055566076348399,7.322203159332275,1.385538465614784,7.510840892791747,-0.03168444420364702
5612,2002-06-07,6.905898094177246,6.929748058319093,6.602342128753662,6.624023914337157,3419798.0,0.029744649923373778,-1.013332883723595,-0.7558163025244508,18.801121757419907,22.0979879825419,0.5375829343715344,1.0569058450695064,1.4736844628621562,1.0497377003642265,17.49789889278161,0.3274059295654306,-0.5400438842644846,-0.9166300773620604,-2.0072208436373735,0.17396068891325278,-1.4619254604997174,-0.37133469422440335,0.8437850733512384,27.944127810202062,4.844935544738888,0.5452953831376568,6,0.2591063976287842,0.7144405841827393,1.6343235969543457,1.33347749710083,-1.1383352279663086,4,-0.07064371480546672,1.0769253077036476,6.706418037414551,4.100007697129055,7.257154941558838,2.055566076348399,7.322203159332275,-0.07064371480546672
5613,2002-06-10,6.951430797576903,7.003468990325928,6.912402153015138,6.938422203063965,1038622.0,0.006593306587893144,-1.7999589493978514,0.04615035871791636,21.590913587322348,21.635225542302884,0.4454144475998989,0.9555103658089008,1.3886756767271171,1.0145729825782919,19.52228207307058,0.09757089614868164,-0.632380513519684,-0.8045318841934215,-1.9385039358389369,0.3294401674520948,-1.3715179100161796,-0.23754585837066333,0.6146778037476093,39.851457661514154,14.035183476982226,0.566986025822758,6,0.21357369422912686,0.6689078807830819,1.5768654346466073,1.2944498062133798,-1.0841279029846183,0,-0.09326263511006516,-1.013332883723595,6.905898094177246,1.0769253077036476,6.706418037414551,4.100007697129055,7.257154941558838,-0.09326263511006516
5614,2002-06-11,6.767128944396973,7.0121421813964835,6.7432780265808105,6.957935810089111,1125328.0,-0.026512794063083267,-1.2545437824502264,-14.667754114586243,16.697059128052032,20.993251966474144,0.5673508853870022,1.0773906302794423,1.535089443323928,1.2104574857200738,21.97493557746918,0.26886415481567294,-0.6238491520107043,-0.914137291908264,-2.1034820707673862,0.2752074869508583,-1.5088096813378247,-0.3194649024787033,0.6447770213162043,22.551851907441524,-1.1184529117693458,0.5946723894295609,6,0.3978755474090576,0.8532097339630127,1.7692980766296387,1.4863402843475342,-1.1361660957336426,1,-0.11054138835254246,-1.7999589493978514,6.951430797576903,-1.013332883723595,6.905898094177246,1.0769253077036476,6.706418037414551,-0.11054138835254246
5615,2002-06-12,6.8126630783081055,6.814830780029298,6.565481185913086,6.721595764160156,1117949.0,0.006728722665885423,4.227305896818098,-0.47727482875214605,18.444854850627223,20.101496894819544,0.4471509259877964,0.9517211058382244,1.4540713322965644,1.175988236680066,24.349324528323596,0.24934959411621183,-0.6231045674224358,-0.7867515325546268,-1.978747980034857,0.40524491492560344,-1.3827497562947428,-0.1907533088145117,0.4697126734915491,47.1075859699949,23.706136700677494,0.5959982237401151,6,0.3339109420776367,0.7892451286315918,1.7037074565887451,1.5134429931640625,-1.4202089309692383,2,-0.12221521516827316,-1.2545437824502264,6.767128944396973,-1.7999589493978514,6.951430797576903,-1.013332883723595,6.905898094177246,-0.12221521516827316
5616,2002-06-13,6.493928909301758,6.8473548889160165,6.472246170043945,6.80832576751709,3059601.0,-0.04678554705298943,-1.0969715387014531,-3.452356766606277,22.566380831000117,19.119431437913153,0.6564655906435046,1.1742343165348492,1.7416237215336423,1.5042885448307537,26.725963154309934,0.3751087188720712,-0.6329341884257609,-1.0061795473098751,-2.219995276070776,0.2076361814510248,-1.6130874116903247,-0.3992716829294247,0.6594058206383142,4.016095470587619,-20.425687003885844,0.6069078643804501,6,0.5865132808685303,1.0613617897033691,1.9872076511383057,1.9134867191314697,-1.2814397811889648,3,-0.08013360397968816,4.227305896818098,6.8126630783081055,-1.2545437824502264,6.767128944396973,-1.7999589493978514,6.951430797576903,-0.08013360397968816
5617,2002-06-14,6.4397220611572275,6.515611171722412,6.190372943878174,6.491761207580566,4248113.0,-0.00834731160467217,5.521781534460338,0.16552056759961983,22.198042234626456,18.42710894088784,0.5738722810841432,1.134629642980224,1.7706456247535085,1.5685012274639858,29.610604723754115,0.3252382278442383,-0.6471576260379841,-0.9638989686965935,-2.1934336062396254,0.2656356688464392,-1.578666287468109,-0.34913164992507717,0.5773949568036194,30.3429607601365,3.5387866942951014,0.6147673187715162,6,0.3946228027343741,0.9746320247650138,2.0202739238739005,2.070685625076293,-1.3529920578002939,4,-0.09393934547276905,-1.0969715387014531,6.493928909301758,4.227305896818098,6.8126630783081055,-1.2545437824502264,6.767128944396973,-0.09393934547276905
5618,2002-06-17,6.246747970581055,6.548134803771973,6.2163920402526855,6.5264530181884775,3846869.0,-0.029966214184948048,1.0536984667701808,5.3748969157184,20.258205186554036,18.72456401646404,0.6355082724026575,1.2209713683681818,1.9298014938291814,1.7667561690245002,32.78223863493507,0.3317427635192871,-0.6866762223130447,-1.0494359731674194,-2.2895153891220588,0.1906434427872199,-1.669475681144739,-0.42939626519009977,0.6050202325632572,6.860201639225365,-21.367194645433482,0.6200397079773194,6,0.514960527420044,1.1014740467071533,2.215416431427002,2.2766690254211426,-0.8347787857055664,0,-0.0767095305632356,5.521781534460338,6.4397220611572275,-1.0969715387014531,6.493928909301758,4.227305896818098,6.8126630783081055,-0.0767095305632356
5619,2002-06-18,6.277102947235107,6.331309795379639,6.123157024383545,6.255421161651611,2929081.0,0.0048593246913448684,2.2,-0.07751660461246787,19.78017922063536,19.197284819546578,0.4931786364297537,1.0909807972974725,1.863536279338465,1.7400080201594346,36.1310290543158,0.20815277099609375,-0.7495143772705113,-0.9203168869018556,-2.154364903857319,0.31373113005360675,-1.5373408953795868,-0.30329287842412445,0.4423862040559765,21.257439491477523,-8.47435735562394,0.6170240084777313,6,0.3295750617980957,1.0375111103057861,2.191023826599121,2.3135299682617188,-1.0342578887939453,1,-0.06528490230088202,1.0536984667701808,6.246747970581055,5.521781534460338,6.4397220611572275,-1.0969715387014531,6.493928909301758,-0.06528490230088202
5620,2002-06-19,6.1405029296875,6.268430233001709,6.032090187072754,6.268430233001709,2157955.0,-0.02176163410029397,2.6949117163592176,-5.900219925225423,17.04977380522051,19.709614511273106,0.5081627426069986,1.1105030146354506,1.9608498539418555,1.874090927370574,39.81226125000813,0.24501276016235352,-0.8001465494912683,-0.9464441776275638,-2.141019618267249,0.2481312630121213,-1.5437318979474064,-0.34915645730772127,0.4597197962220765,13.297858029377654,-15.130292834751614,0.5972877203198425,6,0.38161325454711914,1.128577709197998,2.311903953552246,2.4794015884399414,-1.001734733581543,2,-0.08298018694213072,2.2,6.277102947235107,1.0536984667701808,6.246747970581055,5.521781534460338,6.4397220611572275,-0.08298018694213072
5621,2002-06-20,6.2836079597473145,6.370337963104247,6.173027038574219,6.173027038574219,1915364.0,0.023305099223704273,-2.568625083547126,-0.8644043789580406,19.814817379008787,19.822247358116318,0.33388661272568143,0.8501194628083706,1.778053085549871,1.7285483464809062,43.4924460430475,0.22983503341674716,-0.8168402508012313,-0.7012142419815062,-1.7946923929721965,0.39226390900918506,-1.2479533174768518,-0.15447516648616055,0.20298825839489787,48.73954005825042,26.72502288567634,0.5467390754953455,6,0.2385082244873047,0.9854726791381836,2.1687989234924316,2.336296558380127,-0.8629660606384277,3,-0.14182199432510167,2.6949117163592176,6.1405029296875,2.2,6.277102947235107,1.0536984667701808,6.246747970581055,-0.14182199432510167
5622,2002-06-21,6.285776138305664,6.309627056121826,6.160017013549805,6.309627056121826,3306343.0,0.0003450531242941146,11.545432735560487,-0.21568745822642893,21.608040089938456,19.824150302851443,0.26206215124759424,0.7872169544020675,1.7343515265106202,1.7240689645795122,44.56682135771797,0.14961004257202148,-0.8283400768496678,-0.6348656654357914,-1.7345420805433953,0.4648107496718126,-1.1847038729895933,-0.0850274578819894,0.1099188736226564,49.15969337216695,25.29038813043772,0.5498382075538019,6,0.23634004592895508,0.9822206497192374,2.166630744934082,2.3579792976379395,-0.954033374786377,4,-0.17074852596996504,-2.568625083547126,6.2836079597473145,2.6949117163592176,6.1405029296875,2.2,6.277102947235107,-0.17074852596996504
5623,2002-06-24,6.352992057800293,6.409367084503174,6.242411136627197,6.281439781188965,1521960.0,0.010693336513372342,-1.231888677116467,-2.999980007597113,26.1980749859419,20.87981873150587,0.11290355024717957,0.6597319941283386,1.625526953059218,1.652035691787539,45.48549451637697,0.16695594787597656,-0.7720502795267672,-0.5079142570495607,-1.5938796934524628,0.5780511793533414,-1.0508969752510113,0.035068461151889885,-0.32090187072753906,85.0573870049178,57.81397321892621,0.5429827182014508,6,0.0867304801940918,0.8835644721984863,2.099414825439453,2.2907633781433105,-1.0104069709777832,0,-0.19931743073543196,11.545432735560487,6.285776138305664,-2.568625083547126,6.2836079597473145,2.6949117163592176,6.1405029296875,-0.19931743073543196
5624,2002-06-25,6.32263708114624,6.537293910980225,6.313963890075684,6.450563907623291,2075861.0,-0.004778059909075871,-2.0746208888597124,-1.7878791917684065,26.65222788495673,21.791749068653594,0.08222334876870718,0.6258614503111,1.6163479613291134,1.675789959090201,46.173851839022376,0.22333002090454102,-0.7426641659060547,-0.4771244287490841,-1.5382083326419043,0.583959475143736,-1.0076663806954942,0.053417523197325956,-0.28300135612487765,57.51083777179377,28.574245734906732,0.5305419519464103,6,0.11708545684814453,0.8868165016174316,2.1183862686157227,2.3211183547973633,-0.9453601837158203,1,-0.1440329224314193,-1.231888677116467,6.352992057800293,11.545432735560487,6.285776138305664,-2.568625083547126,6.2836079597473145,-0.1440329224314193
5625,2002-06-26,6.480918884277344,6.48308801651001,6.201213836669923,6.277102947235107,1773314.0,0.025034143364497607,1.7083208294485301,-1.5932228028716053,42.99189209695813,24.061250320426705,-0.14311523046114694,0.40086928963107926,1.4156419158055726,1.5143573994433517,47.10381862541939,0.281874179840087,-0.7267943953304314,-0.2634436130523685,-1.265080369197209,0.738193143092472,-0.7642619911247888,0.23737476502005173,-0.42137683181762675,85.0573870049178,50.594708185800926,0.5008183780724202,6,-0.19080638885498047,0.7285346984863281,1.9601044654846191,2.1628365516662598,-1.2662620544433603,2,-0.19103368641748297,-2.0746208888597124,6.32263708114624,-1.231888677116467,6.352992057800293,11.545432735560487,6.285776138305664,-0.19103368641748297
5626,2002-06-27,6.420207977294923,6.5437989234924325,6.361664772033691,6.504769802093506,1644178.0,-0.009367638766426323,1.239996012186276,-0.4148930943563041,33.48077763923902,25.314887587605877,-0.10500361558361071,0.3859057633008147,1.432837716733685,1.574129095422312,48.095410315921235,0.18213415145874112,-0.6827691639738545,-0.2635517120361319,-1.1822252102352904,0.6551217861630265,-0.7228884611357111,0.1957850370634473,-0.34155585049438564,67.79656805189552,31.166409218645626,0.45933674909957906,6,-0.13009548187255948,0.7740674018859854,2.02081537246704,2.2235474586486808,-1.2814397811889657,3,-0.19959474610803574,1.7083208294485301,6.480918884277344,-2.0746208888597124,6.32263708114624,-1.231888677116467,6.352992057800293,-0.19959474610803574
5627,2002-06-28,6.54163122177124,6.59149980545044,6.411534786224365,6.418039798736572,3007946.0,0.018912665275911733,-1.6348918226436038,-1.4615510406622498,36.74616594173084,27.146883227069964,-0.23518280895737576,0.1828367717609023,1.270719855083481,1.455163605209349,49.59348855694727,0.1799650192260751,-0.6443927902953535,-0.08434448242187464,-0.8704005067467948,0.7017115419030455,-0.47737249458433517,0.3086835297405859,-0.4350702871691894,87.22255277712934,48.89311470011988,0.39302801216246014,6,-0.22983622550964355,0.4423239231109619,1.866326093673706,2.1021242141723633,-1.2250661849975586,4,-0.17136235361779228,1.239996012186276,6.420207977294923,1.7083208294485301,6.480918884277344,-2.0746208888597124,6.32263708114624,-0.17136235361779228
5628,2002-07-01,6.57632303237915,6.598004817962647,6.522116184234619,6.584996223449707,1259998.0,0.005303235451801669,3.3751975917855073,-0.07017631853080751,43.167720210314876,29.74549889258991,-0.2438515876929035,0.07857193069603685,1.1967148818674396,1.4249218936720052,50.82635946730534,0.07588863372802823,-0.6084727471232663,-0.0029267787933351386,-0.6695383445016105,0.6636847869149403,-0.3362325616474733,0.330379004060803,-0.43096698810922796,94.53571613123391,51.97113887252679,0.33330578285413776,7,-0.2612755298614502,0.3035554885864258,1.480376958847046,1.7552034854888916,-1.118821144104004,0,-0.18925169319269364,-1.6348918226436038,6.54163122177124,1.239996012186276,6.420207977294923,1.7083208294485301,6.480918884277344,-0.18925169319269364
5629,2002-07-02,6.333477973937987,6.532958030700684,6.2966179847717285,6.532958030700684,1886308.0,-0.036927179100766816,1.3695606444518813,22.999615152015057,34.96595916056728,31.73618615429511,0.008751557926953701,0.25670777514830423,1.4017170670516368,1.6708847245437992,51.664092390888975,0.2797050476074219,-0.5714855235720613,-0.19633557796478396,-0.7713060388298905,0.37863488290032254,-0.4838208083973372,0.0911496524677693,-0.1428570522987922,33.333453506719046,-8.298874117294723,0.28748523043255325,7,0.04553294181823819,0.5464005470275888,1.6966607570648202,1.994796037673951,-0.7675628662109366,1,-0.15645319857319517,3.3751975917855073,6.57632303237915,-1.6348918226436038,6.54163122177124,1.239996012186276,6.420207977294923,-0.15645319857319517
5630,2002-07-03,6.255421161651611,6.39635705947876,6.099306106567383,6.335646152496338,1347626.0,-0.012324478368374692,1.9462500354707202,0.40217048333890915,41.185899186762626,34.11075079960109,0.11714260061446335,0.2696967862145243,1.444437748913801,1.7516370649467916,52.37750325959202,0.29705095291137695,-0.5082764177370214,-0.22430570125579852,-0.6981254660233658,0.24951406351176875,-0.46121558363958215,0.012604181127985115,0.34258365631103604,31.304483351771285,-14.462855712303902,0.23690988238378366,7,0.09323430061340332,0.6244573593139648,1.7655024528503418,2.0652639865875244,-0.5767569541931152,2,-0.14038131750498095,1.3695606444518813,6.333477973937987,3.3751975917855073,6.57632303237915,-1.6348918226436038,6.54163122177124,-0.14038131750498095
5631,2002-07-05,6.493928909301758,6.5784912109375,6.257588863372803,6.257588863372803,589875.0,0.03812816779025208,-1.715598588494495,-2.9459653836095194,51.76306448150888,37.461309065331136,-0.0987816172028042,0.015234755255997712,1.1717280827260872,1.513811649110579,51.94191157324202,0.32307004928588867,-0.4375057723454798,0.024826502799987438,-0.4369674323554005,0.48662043795537535,-0.20607046477770652,0.2557234703776814,0.09410193443298454,79.13050379261962,30.114483795283462,0.23089696757769393,7,-0.14527344703674316,0.38594961166381836,1.5264527797698975,1.826756238937378,-0.8673028945922852,4,-0.19699508530735121,1.9462500354707202,6.255421161651611,1.3695606444518813,6.333477973937987,3.3751975917855073,6.57632303237915,-0.19699508530735121
5632,2002-07-08,6.418039798736572,6.5698180198669425,6.413702964782715,6.472246170043945,1153000.0,-0.011686162818395407,-3.96548847720083,-0.22935753902522188,56.03052927641708,40.776026208717276,-0.0024114654712112937,0.05554877303837191,1.2098710737597713,1.590606522982938,51.35313709445717,0.15611505508422763,-0.34263036245504175,-0.02666969299316424,-0.44034930825962704,0.38700992227329856,-0.23350950062639608,0.1801701146400676,0.16045141220092773,63.913077151820374,9.169524662331156,0.20683980763323148,7,-0.06938433647155762,0.4618387222290039,1.5866217613220215,1.9026453495025635,-0.7762355804443359,0,-0.19932434867145066,-1.715598588494495,6.493928909301758,1.9462500354707202,6.255421161651611,1.3695606444518813,6.333477973937987,-0.19932434867145066
5633,2002-07-09,6.303122043609619,6.491761207580566,6.298786163330077,6.418039798736572,565892.0,-0.01790542887402713,-2.1228384249148955,2.120004574283729,50.86455486657912,43.46628476223086,0.11699116739190352,0.1258594221155631,1.2854883230827507,1.7057709957651515,51.227682628340055,0.19297504425048917,-0.2614422445393707,-0.10917201042175328,-0.45103585714422767,0.2326918363007211,-0.2801039337829909,0.06175991293948435,0.27536916732788086,42.53386325732095,-15.766112440908607,0.1709319233612372,7,0.04553341865539551,0.5572421550750732,1.687988042831421,2.0175631046295166,-0.49002599716186523,1,-0.15651878545428966,-3.96548847720083,6.418039798736572,-1.715598588494495,6.493928909301758,1.9462500354707202,6.255421161651611,-0.15651878545428966
5634,2002-07-10,6.019081115722656,6.3074588775634775,5.960537910461426,6.3074588775634775,1907062.0,-0.045063529774889255,1.4060174743539628,2.509427385892124,46.32547113451512,43.83668243307053,0.3949808683650806,0.36995270932551705,1.5305215586887027,1.9884094618947685,51.03504772146428,0.34692096710205167,-0.19578996005380578,-0.35581054687500036,-0.6978990438242851,-0.013722049925715574,-0.5268547953496432,-0.18476629840035752,0.5507369041442862,9.47372644763423,-52.26660262057807,0.17104424847464247,7,0.2601902484893799,0.7003462314605713,1.9720289707183838,2.3016040325164795,-0.2623591423034668,2,-0.0932998271082589,-2.1228384249148955,6.303122043609619,-3.96548847720083,6.418039798736572,-1.715598588494495,6.493928909301758,-0.0932998271082589
5635,2002-07-11,5.9800519943237305,6.0602779388427725,5.875976085662843,6.027753829956055,784962.0,-0.006484232501365761,2.2692109247464822,0.1654144041060097,40.19606544672989,44.58282552279174,0.3972672792234295,0.36196453637501413,1.5241824894949128,2.02531024860396,50.59876413423208,0.18430185317992986,-0.15014410187335248,-0.3532091140747067,-0.6728994425785313,-0.03351878557088206,-0.513054278326619,-0.19336394982279437,0.5653948211669917,14.814756994761924,-46.56370436025159,0.15984516425191253,7,0.25693845748901456,0.6244580745697021,1.8885514736175537,2.2257156372070312,-0.12575912475585938,3,-0.0692530578312327,1.4060174743539628,6.019081115722656,-2.1228384249148955,6.303122043609619,-3.96548847720083,6.418039798736572,-0.0692530578312327
5636,2002-07-12,5.9735469818115225,6.129662036895753,5.962706089019775,5.984388828277588,615702.0,-0.001087785276513098,-9.266746814843106,0.2272836322197751,39.94411760550356,44.938153485433155,0.3729724371095111,0.345182613241799,1.4842384465933547,2.030769978663966,49.87128794480261,0.16695594787597745,-0.10333614252922452,-0.3336950302124029,-0.6817722440467833,0.014382183621977518,-0.5077336371295935,-0.15965642329521224,0.5317315898895272,14.062409799517612,-46.84321943686311,0.17403860691719036,7,0.2634434700012225,0.509540557861329,1.7259329557418832,2.168257236480714,0.03902912139892667,4,-0.04936477025306685,2.2692109247464822,5.9800519943237305,1.4060174743539628,6.019081115722656,-2.1228384249148955,6.303122043609619,-0.04936477025306685
5637,2002-07-15,5.834778785705566,5.967041969299316,5.568082809448242,5.967041969299316,1490137.0,-0.023230451945633446,5.0328074526995845,12.199322689887728,34.04537876612457,43.92455999163423,0.44804602845426356,0.4598847671028814,1.5727991050266112,2.165148018181311,48.955880060091694,0.40546417236328036,-0.1162797879650137,-0.4422160625457767,-0.842971143476217,-0.0414609816153364,-0.6425936030109973,-0.24183852208055612,0.6327416368331908,28.873250343039626,-27.780319777375187,0.2003775404652203,7,0.2385082244873047,0.4553337097167969,1.5969212055206299,2.0912837982177734,0.08022499084472656,0,-0.03567449232283504,-9.266746814843106,5.9735469818115225,2.2692109247464822,5.9800519943237305,1.4060174743539628,6.019081115722656,-0.03567449232283504
5638,2002-07-16,5.7675628662109375,5.919341087341309,5.722029209136963,5.832611083984375,1273373.0,-0.011519874525371732,-1.52776742680163,0.4918089524688509,33.289790059214056,43.73831898037275,0.43412789059310075,0.5158063276109575,1.5836574583091574,2.2234530931161514,48.16690381907921,0.1973118782043457,-0.11248358515071288,-0.48547272682189924,-0.9465919985805265,-0.024353455063272023,-0.7160323627012124,-0.2549130909425861,0.6280025472805786,26.97951223538999,-28.34429405718585,0.23055963587931355,7,0.3057241439819336,0.5225496292114258,1.6251087188720703,2.119471311569214,0.3534259796142578,1,-0.021804469380898084,5.0328074526995845,5.834778785705566,-9.266746814843106,5.9735469818115225,2.2692109247464822,5.9800519943237305,-0.021804469380898084
5639,2002-07-17,5.867302894592285,5.9301819801330575,5.745880126953125,5.821769237518311,1435254.0,0.017293271125950138,1.1519047950448764,-0.6999985338963035,30.85252327582151,42.590166101379296,0.2920153303958335,0.40453150167691376,1.4324498949474904,2.1138030491696114,47.189637943761994,0.18430185317993253,-0.12269152435369612,-0.3652426958084103,-0.857244159475437,0.1267587678586164,-0.6112434276419236,-0.11924196397489695,0.4620639105757691,53.281900490525224,1.6481741319400598,0.24600073183351334,7,0.20598411560058594,0.4228096008300781,1.5253686904907227,2.019731283187866,0.38811826705932617,2,-0.00923880173196645,-1.52776742680163,5.7675628662109375,5.0328074526995845,5.834778785705566,-9.266746814843106,5.9735469818115225,-0.00923880173196645
5640,2002-07-18,5.63096284866333,5.9301819801330575,5.6201210021972665,5.9085001945495605,1884924.0,-0.04028086672443354,-1.0724543913104574,-6.095213161449889,27.804890477180194,39.92814676756501,0.48104799481440175,0.6332055899695099,1.6134450826378384,2.3376849110638176,46.11114795779637,0.310060977935791,-0.15912868667454383,-0.5761057376861576,-1.136229639439188,-0.015981835933127186,-0.8561676885626728,-0.2960437868096424,0.6375012368471396,11.19700233587524,-36.806289696932254,0.28006195087651514,7,0.4379875659942627,0.5767560005187988,1.7617087364196777,2.2560713291168213,0.47268009185791016,3,0.022333502837034613,1.1519047950448764,5.867302894592285,-1.52776742680163,5.7675628662109375,5.0328074526995845,5.834778785705566,0.022333502837034613
5641,2002-07-19,5.392454147338867,5.63096284866333,5.370771884918213,5.63096284866333,1276602.0,-0.04235664623166169,1.1818152738264935,0.8593751610719575,19.679605135195047,35.889155196318114,0.6111503278731352,0.8448437115020848,1.788851838029787,2.560733336581362,45.67423544562689,0.2601909637451172,-0.16982469356050878,-0.7700567483901981,-1.4362778090540589,-0.10383568772633733,-1.103167278722128,-0.43694621805826817,0.8199794360866246,3.6363156543664816,-37.77818229646456,0.33311053033193033,7,0.5388123989105225,0.7166092395782471,1.9817869663238525,2.4360365867614746,0.8933219909667969,4,0.08564536843709969,-1.0724543913104574,5.63096284866333,1.1519047950448764,5.867302894592285,-1.52776742680163,5.7675628662109375,0.08564536843709969
5642,2002-07-22,5.212489128112793,5.45099687576294,5.201648235321045,5.338247776031494,1641872.0,-0.033373490864986866,-2.3823644507689195,0.5272706916785455,16.578096002202443,32.07954865583182,0.6728853661753345,0.9910917834882254,1.9067962748044014,2.721507304487824,45.26944608935042,0.24934864044189542,-0.1979659233869535,-0.8963574171066284,-1.6828271671251214,-0.10988766708813547,-1.2895922921158745,-0.5031225420973824,0.9157782854619709,1.4880426430412472,-31.83523244254944,0.3932348750092463,7,0.5420644283294678,0.6873373985290527,2.1053773164749146,2.4989161491394043,1.0234169960021973,0,0.15349422424355863,1.1818152738264935,5.392454147338867,-1.0724543913104574,5.63096284866333,1.1519047950448764,5.867302894592285,0.15349422424355863
5643,2002-07-23,5.086730003356934,5.37727689743042,5.056375026702881,5.3122291564941415,2299543.0,-0.02412650111394876,-1.242429492989284,1.7931105086545276,17.587360729361876,28.88642527748146,0.679400022158398,1.0720882179451827,1.9714295516159854,2.826699200608111,45.47044608746532,0.32090187072753906,-0.2717223734388945,-0.9588034391403202,-1.8582750835670394,-0.05933179471360095,-1.4085392613536794,-0.509067616926961,0.9303431088273841,3.4738767567473143,-28.615116157725858,0.44973582221335956,7,0.5062885284423828,0.7404599189758301,2.037619471549988,2.441457509994507,0.9605379104614249,1,0.1628303001430682,-2.3823644507689195,5.212489128112793,1.1818152738264935,5.392454147338867,-1.0724543913104574,5.63096284866333,0.1628303001430682
5644,2002-07-24,5.411969184875488,5.43582010269165,4.96530818939209,5.084561824798584,2425912.0,0.06393875462309118,1.5086663759866066,-1.4519227922673794,30.569436166120312,27.81679980185817,0.28942120224355783,0.7116106221003076,1.5882825537261596,2.4834407514393657,46.40997466609071,0.47051191329956055,-0.3475419010337859,-0.5880308628082274,-1.5200502128417135,0.34398848722525877,-1.0540405378249709,-0.12202118779148385,0.47060619534142845,46.29216792596143,13.521320622170641,0.4660096750167432,7,0.13551592826843262,0.3696873188018799,1.642996072769165,2.116218328475952,0.667822837829589,2,0.1310095524806687,-1.242429492989284,5.086730003356934,-2.3823644507689195,5.212489128112793,1.1818152738264935,5.392454147338867,0.1310095524806687
5645,2002-07-25,5.242845058441162,5.459670066833496,5.056375026702881,5.41413688659668,2480795.0,-0.03125001652022841,2.074385001953817,-0.523176473843725,20.22706614876067,25.626016306664518,0.3832814388732988,0.8255520924034112,1.6902584045666442,2.6282553386195513,47.114129807413185,0.40329504013061523,-0.41773018468192635,-0.6952512979507448,-1.6567736366800272,0.2662710407785376,-1.1760124673153864,-0.21449012858610317,0.4929675712437822,41.69382204173559,14.176317191015894,0.4807611693646412,7,0.22333002090454102,0.538811445236206,1.7178009748458862,2.251734495162964,0.8954901695251465,3,0.19313485176911094,1.5086663759866066,5.411969184875488,-1.242429492989284,5.086730003356934,-2.3823644507689195,5.212489128112793,0.19313485176911094
5646,2002-07-26,5.138768196105957,5.242845058441162,4.986989974975586,5.242845058441162,2714623.0,-0.019851218408149962,3.916656358096809,0.607599693785232,19.95929070241118,24.06089541069636,0.3983868162564548,0.8734885789647855,1.7236145296340695,2.708209299146949,48.21030155732743,0.25585508346557617,-0.4667299025663523,-0.7352561712265011,-1.7316585666454554,0.26114622419245315,-1.2334573689359782,-0.23705497351702398,0.473763723132131,35.08765837924595,11.671055388796635,0.4982011977094769,7,0.3089768886566162,0.6428883075714111,1.7568302154541016,2.3102779388427734,0.7502169609069833,4,0.18776381957575827,2.074385001953817,5.242845058441162,1.5086663759866066,5.411969184875488,-1.242429492989284,5.086730003356934,0.18776381957575827
5647,2002-07-29,5.420641899108887,5.43582010269165,5.166955947875977,5.18213415145874,3073437.0,0.054852387234848754,1.0,-2.2916500584152293,30.78378328426558,23.78245021347987,0.0576527449460702,0.5305275886879759,1.3764022924011519,2.402499017105775,49.247015870774355,0.29705190658569336,-0.4997327958640865,-0.39733300209045375,-1.3611969509859163,0.5665309468050088,-0.8792649765381855,0.08459897235727798,0.08833422335384178,92.10534438322762,68.16959164425899,0.48193197444773145,7,0.027103185653686523,0.36101460456848145,1.4749565124511719,2.0284042358398438,0.5962700843811035,0,0.1595999616464241,3.916656358096809,5.138768196105957,2.074385001953817,5.242845058441162,1.5086663759866066,5.411969184875488,0.1595999616464241
5648,2002-07-30,5.331742763519287,5.403295993804932,5.199480056762695,5.388117790222168,1568541.0,-0.016400112245786636,3.6999323763394156,-0.23636559926587455,33.6429343229066,24.092495885378213,0.0874229450070283,0.5495825256710649,1.3967439374272717,2.4685336782470015,50.3754446186233,0.2211618423461914,-0.5385500163013477,-0.42400312423706055,-1.3412978806610418,0.49329163218692074,-0.8826505024490512,0.034644253974930095,0.10407733917236328,74.12274102196089,46.360035025810916,0.4586473782119908,7,0.11600232124328613,0.44991374015808105,1.5633137226104736,2.1173033714294434,0.5485692024230957,1,0.16958120462640225,1.0,5.420641899108887,3.916656358096809,5.138768196105957,2.074385001953817,5.242845058441162,0.16958120462640225
5649,2002-07-31,5.34258508682251,5.3902859687805185,5.210320949554443,5.28837776184082,1083359.0,0.0020335420863526465,1.405803291123893,-0.9615485464403224,34.6234740103568,24.85011627795339,-0.006345311409782006,0.48559545318167796,1.3206699986589658,2.4345539369137725,51.02587610652254,0.1799650192260751,-0.5582727374200616,-0.3636161565780638,-1.256232061670226,0.5289997485140985,-0.8099241091241449,0.08269179596801735,-0.3772768974304199,75.22955122760223,43.93586735404979,0.446307952546081,7,-0.044449567794799805,0.4390714168548584,1.4955544471740723,2.1064610481262207,0.7805719375610352,2,0.13189922397940834,3.6999323763394156,5.331742763519287,1.0,5.420641899108887,3.916656358096809,5.138768196105957,0.13189922397940834
5650,2002-08-01,5.37727689743042,5.440155982971191,5.299219131469727,5.375107765197754,1417729.0,0.006493450276248813,1.2033897041556862,0.040015481918702335,35.81014881500175,26.642398909043024,-0.09030315501583175,0.40237191962729124,1.216659230886318,2.3763107050588337,51.20299216474088,0.14093685150146484,-0.5731642112179847,-0.28501713275909424,-1.1498404272674803,0.5798061617492918,-0.7174287800132877,0.14739451449509922,-0.4034691524505618,86.12449203352843,50.476202442637714,0.43241164725419307,8,-0.16478776931762695,0.40437960624694824,1.4473111629486084,2.049002170562744,0.8261051177978525,3,0.13064514598650478,1.405803291123893,5.34258508682251,3.6999323763394156,5.331742763519287,1.0,5.420641899108887,0.13064514598650478
5651,2002-08-02,5.2146568298339835,5.4531660079956055,5.201648235321045,5.4531660079956055,2570268.0,-0.03024208548273677,1.1090825486315201,-109.95603429325168,35.408181355091614,28.7346306149196,0.049667113835194954,0.4893261283147812,1.3074103945703524,2.512636688344874,52.40870627989824,0.25151777267456055,-0.5998115409889433,-0.3836735963821418,-1.1756800369808103,0.4083328442165266,-0.7796768166814756,0.012329623917191945,-0.22219515533447165,16.66638899347881,-19.019373106045357,0.3960032202993342,8,-0.002167701721190518,0.5669996738433847,1.535126209259034,2.2116222381591806,1.0602779388427743,4,0.17713119545044576,1.2033897041556862,5.37727689743042,1.405803291123893,5.34258508682251,3.6999323763394156,5.331742763519287,0.17713119545044576
5652,2002-08-05,5.138768196105957,5.3013877868652335,5.117085933685303,5.21682596206665,1683380.0,-0.0145529487758147,-2.03571695053034,0.32727363601831183,35.264251127185716,30.698729548011134,0.12739572934267684,0.4895609817465223,1.3334616539935187,2.562076950849251,53.73561164065557,0.18430185317993075,-0.6035686887578615,-0.3955986499786377,-1.1118755231649669,0.32067822320769146,-0.7537370865718023,-0.03746021338547312,-0.11866426159667931,6.451516789607427,-29.08239802102644,0.35813843659316447,8,0.07372093200683594,0.6428883075714111,1.6034257411956787,2.287510871887207,1.1665229797363281,0,0.14599159414808405,1.1090825486315201,5.2146568298339835,1.2033897041556862,5.37727689743042,1.405803291123893,5.34258508682251,0.14599159414808405
5653,2002-08-06,5.316565036773682,5.366435050964356,5.1712918281555185,5.18213415145874,1291821.0,0.034599116730436474,-1.499984728068007,-1.7221974477547206,37.54902584347305,31.47423951216144,-0.016059270454328534,0.24671326645519187,1.107564906211664,2.358181659042873,54.72645300611694,0.22766685485839933,-0.563889531670231,-0.1684739589691162,-0.7916724985209891,0.45472458058275667,-0.4800732287450522,0.14312531080681978,-0.2704773778552241,59.35463549802713,24.988973445219507,0.3115992697759363,8,-0.09323501586914062,0.4650914669036865,1.3313100337982178,2.1097140312194824,0.9475288391113281,1,0.1317292164907493,-2.03571695053034,5.138768196105957,1.1090825486315201,5.2146568298339835,1.2033897041556862,5.37727689743042,0.1317292164907493
5654,2002-08-07,5.4575018882751465,5.474847793579102,5.2580227851867685,5.370771884918213,1360540.0,0.026509005443671185,2.5714341815896806,0.6451642652932371,45.9016367585691,34.32696957991793,-0.1674692593403364,0.06487322348232816,0.9192440431782751,2.191943270480932,54.864107662707376,0.2168250083923331,-0.491765546292104,0.0005418539047239435,-0.5696984903478439,0.5707821981572918,-0.28457831822156,0.2856620260310079,-0.3869895284120597,95.15154988597605,55.46526922572983,0.28512017212628393,8,-0.22658300399780273,0.31439781188964844,1.1399611234664917,1.9275808334350586,0.832611083984375,2,0.07747318944141779,-1.499984728068007,5.316565036773682,-2.03571695053034,5.138768196105957,1.1090825486315201,5.2146568298339835,0.07747318944141779
5655,2002-08-08,5.565915107727051,5.637466907501222,5.444492816925049,5.459670066833496,1173754.0,0.019864989819759593,-1.8253988201207936,1.2250090716162871,54.36681463839758,38.150027795027526,-0.2517051018485832,-0.0802725109403033,0.7623315993581805,2.058117390536392,54.55165671343851,0.19297409057617276,-0.41030422105289066,0.1296619176864624,-0.3882787982694671,0.6476026336423919,-0.1293084402915019,0.3886322756644267,-0.4630559131666825,86.25011224959162,40.268621738606136,0.2589703579779647,8,-0.18863868713378906,0.20598459243774414,1.06352961063385,1.7725501060485849,0.7003469467163077,3,0.10011685515700486,2.5714341815896806,5.4575018882751465,-1.499984728068007,5.316565036773682,-2.03571695053034,5.138768196105957,0.10011685515700486
5656,2002-08-09,5.678664207458496,5.7393760681152335,5.522550106048584,5.583261013031006,1473995.0,0.02025706421122342,-1.0000087967188156,0.897954329210276,62.146865700125836,41.63481473012312,-0.3126998252177824,-0.2279324217936738,0.5999954832015915,1.9196262161902888,54.4075354765562,0.2168259620666495,-0.37189361072786475,0.2571551561355587,-0.21075800946429446,0.7250683217354119,0.023198573335632133,0.4911117389354853,-0.522344241604042,90.24380151673873,37.03825058751623,0.23395658279992643,8,-0.25043320655822754,0.09323549270629883,0.9356027841567993,1.6565485000610352,0.4553337097167969,4,0.09240162626284532,-1.8253988201207936,5.565915107727051,2.5714341815896806,5.4575018882751465,-1.499984728068007,5.316565036773682,0.09240162626284532
5657,2002-08-12,5.626626014709473,5.674327850341798,5.50737190246582,5.624457836151123,1298278.0,-0.00916380874936662,2.4222154889723586,0.022726477570910907,64.62982124453826,45.077802165859964,-0.2552078683336081,-0.20267956691676225,0.5987226211238834,1.9479895945808003,53.599187336691166,0.17129230499267578,-0.29374305482814034,0.21552460193634015,-0.2219544650110521,0.6530036688837324,-0.0032149315373555254,0.43426413541003583,-0.40033931658372524,80.15258205125416,19.803017995322847,0.21873953347369612,8,-0.1983950138092041,0.14093708992004395,0.9876409769058228,1.7085866928100586,0.4813528060913086,0,0.11522158257407478,-1.0000087967188156,5.678664207458496,-1.8253988201207936,5.565915107727051,2.5714341815896806,5.4575018882751465,0.11522158257407478
5658,2002-08-13,5.641804218292236,5.735039234161378,5.604944229125977,5.622290134429932,2224368.0,0.002697567519697186,-3.8000316683967323,9.000219925225423,57.485853726114726,47.618066578721965,-0.2478417455575812,-0.2400709249842805,0.5353219824722579,1.9100923443604536,52.6385069809755,0.13009500503540128,-0.20045890353682871,0.23699073791503888,-0.182146456403955,0.6561279322340328,0.027422140755541946,0.4465593350745358,-0.3539467957677509,79.72968019883693,16.874831673305216,0.20956859715949688,8,-0.21357321739196777,0.0867304801940918,0.9724627733230591,1.693408489227295,0.22549867630004883,1,0.11760191099840833,2.4222154889723586,5.626626014709473,-1.0000087967188156,5.678664207458496,-1.8253988201207936,5.565915107727051,0.11760191099840833
5659,2002-08-14,5.813096046447754,5.8282737731933585,5.496531009674072,5.643971920013428,1563468.0,0.03036117907107516,2.3260824355367506,8.666772554002542,68.54719916127601,51.25551661719687,-0.38596067361681907,-0.4380932871214469,0.322885191475935,1.719616551895177,51.80663565938484,0.3317427635192862,-0.1441785152287789,0.410992908477783,0.003920635631936342,0.8180651813236297,0.20745677205485968,0.6145290449007064,-0.47105638645237846,96.04521107738512,29.25314823089502,0.20353613642292318,8,-0.34041619300842285,-0.1767125129699707,0.7914137840270996,1.5221166610717773,0.24718189239501864,2,0.07758306861501962,-3.8000316683967323,5.641804218292236,2.4222154889723586,5.626626014709473,-1.0000087967188156,5.678664207458496,0.07758306861501962
5660,2002-08-15,5.7567219734191895,5.88681697845459,5.700346946716309,5.802255153656006,954223.0,-0.00969777078825551,-1.3561564601258043,-0.26922935950535554,70.742356121585,55.18153603569614,-0.3018441084666428,-0.39190790530032693,0.3387079293192867,1.7517833693980709,50.61897716339241,0.18647003173828125,-0.09135060281693264,0.34833087921142614,-0.07709749961413515,0.7737592580369874,0.1356166897986455,0.5610450686242068,-0.34660953757609647,66.66674811756786,-3.9648668101721825,0.21271418941278053,8,-0.25477051734924316,-0.20923686027526855,0.7426273822784424,1.5427145957946777,0.22549819946289062,3,0.09265533428628059,2.3260824355367506,5.813096046447754,-3.8000316683967323,5.641804218292236,2.4222154889723586,5.626626014709473,0.09265533428628059
5661,2002-08-16,5.854292869567871,5.899827003479004,5.724197864532472,5.7567219734191895,1194508.0,0.01694903742081011,-1.1600060990449843,-2.1428526547282436,66.61127334976258,58.664538504871345,-0.3342956759646887,-0.4775913183609486,0.21863801249908654,1.622190921018258,48.979511862727556,0.17562913894653231,-0.03633797973562736,0.4228098392486572,-0.04681685637457367,0.8924365348718881,0.18799649143704134,0.6576231870602731,-0.36790770690693897,88.70950006680279,19.935181886140455,0.23481334781161564,8,-0.31873345375061035,-0.3068077564239502,0.5664573907852173,1.402862787246704,-0.07155179977416992,4,0.07037044337446963,-1.3561564601258043,5.7567219734191895,2.3260824355367506,5.813096046447754,-3.8000316683967323,5.641804218292236,0.07037044337446963
5662,2002-08-19,6.012576103210449,6.040762901306152,5.854292869567871,5.854292869567871,788652.0,0.027037122530267466,-1.3561564601258043,1.6222381866963802,74.7634242289803,62.7994716588166,-0.39738341132382704,-0.6038188100346487,0.03280031979094744,1.4298502720971547,46.77933424151925,0.18647003173828125,0.021467835074434838,0.5410887241363529,0.016872471115759957,1.0653049771569458,0.278980597626056,0.8031968506466498,-0.451771409202264,94.82081103127297,25.61913146793762,0.26210812651029647,8,-0.36318325996398926,-0.5095405578613281,0.34746289253234863,1.244579553604126,-0.0433650016784668,0,0.020194640679892517,-1.1600060990449843,5.854292869567871,-1.3561564601258043,5.7567219734191895,2.3260824355367506,5.813096046447754,0.020194640679892517
5663,2002-08-20,5.915003776550293,6.01691198348999,5.8954901695251465,6.012576103210449,1016946.0,-0.016228040191966442,1.2857142857142858,-0.6164413274528233,69.58452931017436,65.43090416455051,-0.2302037749225807,-0.46484555342160405,0.0996483954697851,1.492244329775783,44.285847799420026,0.12142181396484375,0.0958195706391356,0.4021027088165283,-0.12499049459960165,0.9291959122326583,0.1385561071084629,0.6656493105245938,-0.25820744108251414,76.89236395560644,8.103977900660482,0.26354660170806515,8,-0.17237591743469238,-0.4119682312011719,0.2666959762573242,1.1882052421569824,0.05203819274902344,1,0.03262466966048727,-1.3561564601258043,6.012576103210449,-1.1600060990449843,5.854292869567871,-1.3561564601258043,5.7567219734191895,0.03262466966048727
5664,2002-08-21,6.120988845825195,6.179532051086426,5.941022872924805,5.95836877822876,1423263.0,0.03482416530172294,-1.417585604396401,-1.6666617796543906,72.77554404665631,67.47631854324592,-0.37121268683102393,-0.6482239001954175,-0.1293593191817095,1.2541720075821337,41.277872040519725,0.2645282745361328,0.1885371834861278,0.5726367950439455,-0.017479602229411917,1.162753192317303,0.2775785964072668,0.8676949936806242,-0.38739919718974214,87.78275770107989,20.312048089972393,0.29505819863667887,8,-0.2829573154449463,-0.5485687255859375,0.060710906982421875,0.9822201728820801,-0.4011278152465829,2,-0.04144525625233508,1.2857142857142858,5.915003776550293,-1.3561564601258043,6.012576103210449,-1.1600060990449843,5.854292869567871,-0.04144525625233508
5665,2002-08-22,6.255421161651611,6.298786163330077,6.120988845825195,6.120988845825195,1235094.0,0.021962516059493398,-1.645157400017722,0.8266649855295142,82.43245050451682,69.73027241040047,-0.44427296779738334,-0.740892959858555,-0.2871947680203153,1.0894239764421023,38.296626896534114,0.17779731750488192,0.2741570909479769,0.6564403057098387,0.0060195256296804445,1.306861085789997,0.3312299156697591,0.9816506957499183,-0.4326430325259638,92.45285680735019,17.789223743002182,0.32521039004007923,8,-0.35776257514953613,-0.6233739852905273,-0.07372140884399414,0.8477878570556641,-0.6569819450378418,3,-0.031195856804198785,-1.417585604396401,6.120988845825195,1.2857142857142858,5.915003776550293,-1.3561564601258043,6.012576103210449,-0.031195856804198785
5666,2002-08-23,6.10364294052124,6.244578838348389,6.10364294052124,6.244578838348389,744377.0,-0.024263469590318887,1.0,-1.0483781147468298,78.7096682656769,71.29469985719366,-0.25241618667612364,-0.5408521873089036,-0.1507905510056089,1.2140237417535005,35.040208141218606,0.1517782211303711,0.3284922594394821,0.4564183473587038,-0.19340966579535213,1.1062463605127597,0.1315043407816754,0.7813323539357322,-0.18566320455470642,56.09760022313538,-26.07103390306056,0.32491400657702807,8,-0.20598435401916504,-0.47159576416015625,0.034691691398620605,0.9995660781860352,-0.19080686569213778,4,-0.019893491284205256,-1.645157400017722,6.255421161651611,-1.417585604396401,6.120988845825195,1.2857142857142858,5.915003776550293,-0.019893491284205256
5667,2002-08-26,6.285776138305664,6.292281150817871,6.10581111907959,6.107978820800781,727312.0,0.029840080679567116,-1.0476280238768458,-1.2615474144347756,78.76446761798044,73.65899028962319,-0.3701403317631833,-0.6902373243818847,-0.34475081180173106,1.0090958412735294,32.75234413904152,0.18863821029663086,0.36232435418626174,0.5952948331832886,-0.10429882597628559,1.2948884923428627,0.24549800360350194,0.9450916627630752,-0.29163511686642174,96.77407531335261,11.235498224074874,0.34979682957978697,8,-0.38811755180358887,-0.6537289619445801,-0.2656111717224121,0.7187774181365967,-0.6764960289001456,0,-0.08002751886858583,1.0,6.10364294052124,-1.645157400017722,6.255421161651611,-1.417585604396401,6.120988845825195,-0.08002751886858583
5668,2002-08-27,6.23590612411499,6.372507095336914,6.1925411224365225,6.339982986450195,1257231.0,-0.00793378782403098,1.128199706214891,-0.5853680122724396,74.42175258694357,74.3117184480307,-0.25382713028065584,-0.599914464872553,-0.30131011945728403,1.0327415740476358,30.462496998637178,0.1799659729003915,0.3718317992723321,0.5002166509628294,-0.2183664490928532,1.218799751018512,0.14092510093498767,0.8595082009906712,-0.18083607429758075,68.34160691709913,-15.32083539681038,0.3592915500278415,8,-0.1994791030883789,-0.5669984817504883,-0.408716082572937,0.6840856075286865,-0.665654182434082,1,-0.04276764551532719,-1.0476280238768458,6.285776138305664,1.0,6.10364294052124,-1.645157400017722,6.255421161651611,-0.04276764551532719
5669,2002-08-28,6.0472679138183585,6.2337379455566415,6.042931079864503,6.2337379455566415,1103190.0,-0.030250328748078092,1.0465150771244844,1.7916569307951513,64.37822682921545,73.60459297110074,-0.03182515616502268,-0.37500291362391724,-0.12240436352284245,1.192926833274333,27.793059926105297,0.1929750442504874,0.3787608909394944,0.27634429931640536,-0.43008320093956165,0.9827717995723724,-0.0768694508115777,0.6295580494443884,0.3252391815185556,1.3158827554970187,-78.63110665058092,0.3532137501279834,8,0.001084566116333896,-0.37836027145385653,-0.33716368675231845,0.8000872135162362,-0.5810928344726554,2,-0.013266477632935869,1.128199706214891,6.23590612411499,-1.0476280238768458,6.285776138305664,1.0,6.10364294052124,-0.013266477632935869
5670,2002-08-29,6.079792022705077,6.10364294052124,5.98222017288208,6.0472679138183585,927934.0,0.005378314529838946,2.0270199588696833,-0.17442003191358615,62.585034624231895,73.15723311270844,-0.015312701821326158,-0.3712310200833526,-0.16007995532288088,1.1313307221616302,25.30650302627523,0.12142276763916016,0.4076924547144438,0.27374265193939085,-0.42001973616777466,0.9675050400465564,-0.0731385421141919,0.6206238459929736,0.2927150726318368,25.000030544013086,-51.42848318986036,0.3468811940535829,8,0.03360795974731534,-0.40004348754882724,-0.4152212142944327,0.6558976173400888,-0.5572419166564933,3,-0.05920120141976848,1.0465150771244844,6.0472679138183585,1.128199706214891,6.23590612411499,-1.0476280238768458,6.285776138305664,-0.05920120141976848
5671,2002-08-30,6.138335227966309,6.207718849182129,6.058108806610107,6.058108806610107,600482.0,0.009629146037002823,-2.729695031709332,2.4666754632887637,65.9891650600004,72.18231542726623,-0.032773839327012944,-0.37632062786547493,-0.22781398742354053,1.0431376272901005,22.52753615028473,0.14961004257202148,0.40682643636880833,0.28610193729400635,-0.3634670464806735,0.9356709210686862,-0.038682554593333585,0.6108864291813463,0.21856039047241183,40.00007330563195,-34.47200893367272,0.3247844918873398,8,-0.00433659553527832,-0.4585866928100586,-0.514419436454773,0.5973544120788574,-0.29705142974853604,4,-0.08795479414235441,2.0270199588696833,6.079792022705077,1.0465150771244844,6.0472679138183585,1.128199706214891,6.23590612411499,-0.08795479414235441
5672,2002-09-03,5.88898515701294,6.114483833312987,5.865133762359619,6.114483833312987,1097656.0,-0.040621774747219286,1.2115435446865745,-2.810778201097174,56.73757390358587,70.7548759376453,0.22037609927756208,-0.07155296821209234,0.009188394571512326,1.260567536543336,19.534274782119766,0.27320146560668945,0.4028055559974666,-0.0007589817047106706,-0.5567580997148331,0.5552401363054118,-0.2787585407097719,0.27724057730035057,0.4529234436035141,4.70095551008956,-66.25137523381972,0.2779995590050613,9,0.22983527183532626,-0.14418864250183194,-0.27428436279296964,0.8467044830322257,-0.30138731002807706,1,0.0040500896470692105,-2.729695031709332,6.138335227966309,2.0270199588696833,6.079792022705077,1.0465150771244844,6.0472679138183585,0.0040500896470692105
5673,2002-09-04,6.01691198348999,6.01691198348999,5.875976085662843,5.899827003479004,666895.0,0.021723068247965882,1.4074120833248336,-0.5192269060382148,55.690061744517585,68.85648901518543,0.12116718300607676,-0.1521206528215231,-0.13202108407049273,1.1011403768352963,16.774100228306075,0.14093589782714755,0.40750464848164913,0.09215049743652326,-0.39591861477115664,0.5802196096442032,-0.15188405866731713,0.33618505354036365,0.2963901268310538,41.1764781978191,-25.502880184872602,0.24403455610383995,9,0.10190844535827637,-0.27211546897888184,-0.40221118927001953,0.7187776565551758,-0.17346000671386808,2,-0.06774768771804984,1.2115435446865745,5.88898515701294,-2.729695031709332,6.138335227966309,2.0270199588696833,6.079792022705077,-0.06774768771804984
5674,2002-09-05,5.880311965942383,5.971378803253174,5.880311965942383,5.962706089019775,950533.0,-0.022702678370969842,-1.2105177871788788,-0.7037121505223075,53.30241243644894,65.61981811873345,0.24589544001989694,0.01874017445643883,-0.00958630099786184,1.2067531169918162,14.501265905351826,0.13660001754760742,0.38208622657914404,-0.0655900239944458,-0.5023749853984869,0.3711949374095953,-0.2839825046964659,0.1528024567075743,0.4061000435009756,4.430491625757008,-59.678959503471496,0.2183924807020205,9,0.2385084629058838,-0.13551545143127441,-0.2656111717224121,0.8542938232421866,0.16045093536376953,3,-0.05272849910978905,1.4074120833248336,6.01691198348999,1.2115435446865745,5.88898515701294,-2.729695031709332,6.138335227966309,-0.05272849910978905
5675,2002-09-06,6.123157024383545,6.157848834991455,5.92367696762085,5.934518814086914,899340.0,0.041297988924341666,-1.2267948680162422,-2.2894619573709583,56.666664301968204,63.17059545609915,-0.01976257118382918,-0.18995637172081636,-0.26916944584765545,0.9320795489779705,12.904071561805793,0.27753686904907227,0.37663718046736694,0.14939293861389125,-0.25524169211199776,0.5540275693397803,-0.05292437674905326,0.35171025397683575,0.13797829023478947,75.31654819452352,13.727341390955004,0.20231731536294473,9,-0.00433659553527832,-0.3783605098724365,-0.5832610130310059,0.5800085067749023,-0.08239412307739258,4,-0.10729464268540201,-1.2105177871788788,5.880311965942383,1.4074120833248336,6.01691198348999,1.2115435446865745,5.88898515701294,-0.10729464268540201
5676,2002-09-09,6.203382015228272,6.2120561599731445,6.042931079864503,6.118820190429688,669201.0,0.013101899971739606,2.3191029426214955,0.4482751647484979,54.92167730296085,60.52139653220809,-0.09426466097511188,-0.24122286824599204,-0.3635882113515896,0.820411768673309,11.815652356181298,0.1691250801086417,0.34717735530303706,0.20338203907013064,-0.18853300066969592,0.5952970788099572,0.007424519200217361,0.3993395589400439,0.03399320625453939,97.49968730628478,38.456984710554536,0.19595751986991347,9,-0.08456158638000577,-0.458585500717164,-0.7063091993331918,0.47268056869506747,0.40112781524658114,0,-0.10975173018659168,-1.2267948680162422,6.123157024383545,-1.2105177871788788,5.880311965942383,1.4074120833248336,6.01691198348999,-0.10975173018659168
5677,2002-09-10,6.274934768676758,6.311795234680176,6.186036109924316,6.2294020652771,1097656.0,0.011534474786952575,1.1091034135301667,0.5384545982553189,59.410432648265775,58.853472094577214,-0.18720342836832238,-0.27585907589114367,-0.45271036807364773,0.7186555891963389,10.769518494943064,0.12575912475585938,0.2890474931898872,0.2425193548202511,-0.1259064444088569,0.6109451540493591,0.058306455205697105,0.4267322544348051,-0.40980100631713867,91.54225644134054,33.321622961170185,0.18421289961455414,9,-0.18647027015686035,-0.5301382541656494,-0.7778619527816772,0.40112781524658203,-0.026018619537354404,1,-0.06910844278791328,2.3191029426214955,6.203382015228272,-1.2267948680162422,6.123157024383545,-1.2105177871788788,5.880311965942383,-0.06910844278791328
5678,2002-09-11,6.305291175842285,6.346487045288086,6.246747970581055,6.279271125793457,707942.0,0.004837724738918414,-1.190470206304325,0.571458492601242,55.30587692001882,57.84543321577759,-0.23097165742792214,-0.2676844011581263,-0.5017640692978595,0.658865771477072,10.028269445149188,0.09973907470703125,0.24566483758728275,0.23970141410827672,-0.0989108571093027,0.5783136853258561,0.07039527849948701,0.40900754971706643,-0.43122418403625495,91.16300478703818,35.16649466021984,0.1693061356087896,9,-0.19948077201843262,-0.5333917140960693,-0.8082183599472046,0.355593204498291,0.25368595123291016,2,-0.11382397875726169,1.1091034135301667,6.274934768676758,2.3191029426214955,6.203382015228272,-1.2267948680162422,6.123157024383545,-0.11382397875726169
5679,2002-09-12,6.26409387588501,6.305291175842285,6.2337379455566415,6.287943840026856,891961.0,-0.00653376645239101,1.4443991952889896,-0.9165994722181839,50.26384244422433,56.47641186244341,-0.17409059743421107,-0.20128717618462844,-0.4722994574909283,0.6726186187257337,8.868783875631003,0.07155323028564364,0.18514608854306402,0.17595422267913818,-0.15175156273108303,0.5036600080893594,0.012101329974028019,0.33980711538424835,-0.37113008193969765,80.51295989498104,27.924687596735673,0.1638528927051105,9,-0.15828347206115723,-0.44882893562316895,-0.7616006135940552,0.18647027015686035,0.29271411895751864,3,-0.06715127637665841,-1.190470206304325,6.305291175842285,1.1091034135301667,6.274934768676758,2.3191029426214955,6.203382015228272,-0.06715127637665841
5680,2002-09-13,6.2901129722595215,6.2901129722595215,6.114483833312987,6.26409387588501,816324.0,0.004153688768087971,12.500018326430446,-1.0909490773136727,56.14284933355701,55.38237678172748,-0.1867801497811108,-0.19531075043912427,-0.5074744111004028,0.6211050018215198,7.727548201907489,0.1756291389465341,0.1379775908644998,0.17530376911163348,-0.12446381937580675,0.4750713575990737,0.025419974867913808,0.32518756335535315,-0.37900824826049817,81.42877114936618,28.074696659343232,0.14988379424371998,9,-0.18430256843566895,-0.38161301612854004,-0.7887036800384521,0.056374549865722656,0.6526451110839844,4,-0.03964158864126066,1.4443991952889896,6.26409387588501,-1.190470206304325,6.305291175842285,1.1091034135301667,6.274934768676758,-0.03964158864126066
5681,2002-09-16,6.2662620544433585,6.3074588775634775,6.190372943878174,6.287943840026856,421076.0,-0.0037918107228518405,2.857102464617186,-0.8333027892827718,49.2823060486637,54.554013686736134,-0.1596649487992874,-0.1465261272306959,-0.5009342681604432,0.6186138037520124,6.622607392157184,0.11708593368530362,0.1216212276120281,0.13085439205169624,-0.14952923965021903,0.4112380237536115,-0.009337423799260947,0.27104620790265344,-0.3377420375927729,65.42074130709096,16.83366052423554,0.14019181585095747,9,-0.15503048896789462,-0.3317430019378653,-0.6916739940643302,0.08022546768188565,0.45967006683349787,0,-0.035986230894589966,12.500018326430446,6.2901129722595215,1.4443991952889896,6.26409387588501,-1.190470206304325,6.305291175842285,-0.035986230894589966
5682,2002-09-17,6.133997917175293,6.331309795379639,6.1318302154541025,6.272767066955566,434912.0,-0.021107342163304232,-1.7878858559471353,6.400263910269984,46.46616635839714,53.52913642161163,0.01230299788577316,-0.004952897885813101,-0.3854282301188956,0.7225299051845138,6.074019919619416,0.19947957992553622,0.10447090803628978,-0.007480835914611461,-0.28185990217362455,0.26689823034440163,-0.14467036904411845,0.12970869721489553,-0.18875921918720717,8.411126594402523,-36.12073572202438,0.13718953312950669,9,-0.020598411560058594,-0.1994788646697998,-0.5339325666427612,0.21248960494995117,0.7263660430908194,1,0.076705587392216,2.857102464617186,6.2662620544433585,12.500018326430446,6.2901129722595215,1.4443991952889896,6.26409387588501,0.076705587392216
5683,2002-09-18,6.107978820800781,6.125325202941895,5.934518814086914,6.081960201263428,862444.0,-0.004241784351060485,5.28568735715224,-0.18749570476255928,52.37286568819818,53.42585344958377,0.05877972302969692,0.03822445873449709,-0.3731103833248586,0.7200388433520812,5.703836734746649,0.1994791030883789,0.07458790778279223,-0.04314868450164777,-0.29678238394162104,0.2104850149383255,-0.1699655342216344,0.08366816521833886,0.2385082244873047,43.71571303076078,-6.023149023005047,0.12681684971998675,9,0.027103185653686523,-0.17345976829528809,-0.5100817680358887,0.2385087013244629,0.5355601310729972,2,0.023074298794006687,-1.7878858559471353,6.133997917175293,2.857102464617186,6.2662620544433585,12.500018326430446,6.2901129722595215,0.023074298794006687
5684,2002-09-19,5.867302894592285,6.062446117401122,5.867302894592285,6.042931079864503,746222.0,-0.03940352991874696,-1.2222312723481445,-6.750096215522805,42.85715201653676,51.89146319564695,0.33236833152643186,0.27291277773374656,-0.1400579830506512,0.932696757008773,6.20362791543971,0.2406759262084961,0.0737805247560619,-0.2711403131484982,-0.5547256282022577,0.012445001905261321,-0.41293297067537793,-0.12934765562161843,0.4709447860717777,0.0,-50.68422879460198,0.14179265752687978,9,0.2395920753479004,0.06721615791320801,-0.2889200448989868,0.479184627532959,0.964874267578125,3,0.11788623238121998,5.28568735715224,6.107978820800781,-1.7878858559471353,6.133997917175293,2.857102464617186,6.2662620544433585,0.11788623238121998
5685,2002-09-20,6.0602779388427725,6.0602779388427725,5.9215087890625,5.9215087890625,1358695.0,0.03288990660910773,1.0000000000000129,-0.7901302946630412,47.59358383103779,51.07723058765551,0.14475883319397642,0.06805785995896851,-0.33731312921509815,0.7100140643456783,6.571614955079538,0.1929750442504874,0.07151849582849756,-0.06840810775756889,-0.3484531870356955,0.21163697152055772,-0.2084306473966322,0.07161443188149441,0.2591319503784195,41.58883066675006,-10.015322438235664,0.14002253963906344,9,0.046617031097413,-0.02385091781616122,-0.5057462453842154,0.2666952610015878,0.628794193267824,4,0.08193189504020837,-1.2222312723481445,5.867302894592285,5.28568735715224,6.107978820800781,-1.7878858559471353,6.133997917175293,0.08193189504020837
5686,2002-09-23,5.98222017288208,6.079792022705077,5.936686992645264,6.0602779388427725,864750.0,-0.012880228720268505,1.4444444444444664,-0.5625008590474854,53.213747544423875,50.38871002056196,0.2102563272142195,0.1439319890009667,-0.26432104157816205,0.7575740698627733,6.9997605088094135,0.14310503005981356,0.08389497216659869,-0.14039473533630353,-0.4278913132964943,0.14710184262388726,-0.28414302431639893,0.0033535536437918623,0.31910543655395607,24.766286470049625,-31.417077508743798,0.14374828898009548,9,0.12467479705810547,0.0661323070526123,-0.4575018882751465,0.2395923137664795,0.5767569541931152,0,0.16056545608528872,1.0000000000000129,6.0602779388427725,-1.2222312723481445,5.867302894592285,5.28568735715224,6.107978820800781,0.16056545608528872
5687,2002-09-24,5.782741069793701,5.858630180358888,5.717692852020264,5.821769237518311,1200504.0,-0.03334532954715286,1.499995770847583,0.49999083684080414,42.307726044700175,48.94447103441544,0.37165945750385543,0.3202100152063183,-0.06785642657603042,0.9244972754243292,7.566103433747043,0.2645273208618164,0.06464012766057525,-0.31472208499908483,-0.6288954418190311,-0.0005487281791385357,-0.471808763409058,-0.15763540658911168,0.5012236310485854,15.957570007966115,-40.38396245892825,0.15708667840997292,9,0.24176025390625,0.2623589038848877,-0.24121880531311035,0.36643505096435547,0.830441951751709,1,0.16310449319786047,1.4444444444444664,5.98222017288208,1.0000000000000129,6.0602779388427725,-1.2222312723481445,5.867302894592285,0.16310449319786047
5688,2002-09-25,5.969211101531982,5.9735469818115225,5.769731044769287,5.821769237518311,1289976.0,0.0322459590508577,1.6111229894256034,-3.7778320789755533,52.827602900721544,49.22933330735957,0.14807465187438584,0.11882778017446594,-0.2530693990449109,0.704078653229141,7.580655250462817,0.20381593704223544,0.04731260743704535,-0.11491730213165319,-0.42698142772834125,0.19714682346503487,-0.2709493649299972,0.04111476066669084,0.2807772883809827,69.46115039038597,6.282513605509166,0.15603206279834417,9,0.05529022216796875,0.07588887214660645,-0.3929969072341919,0.058542490005493164,0.6634860038757324,2,0.1492915635879284,1.499995770847583,5.782741069793701,1.4444444444444664,5.98222017288208,1.0000000000000129,6.0602779388427725,0.1492915635879284
5689,2002-09-26,5.967041969299316,6.045100212097168,5.9085001945495605,5.990892887115479,1019252.0,-0.00036338675174496515,1.0655416196495073,-0.1617648961217115,44.13679550910953,47.8953273268654,0.11585959824549352,0.12087578186116943,-0.2528579063752705,0.6743653942410095,8.19176366465616,0.13660001754760742,0.01201786303058583,-0.1130751371383667,-0.4291706640361834,0.20302038975945003,-0.27112290058727506,0.044972626310541663,0.2510086883400868,68.8621067006245,6.920631487429333,0.15804776344890828,9,0.057459354400634766,0.07805800437927246,-0.34421026706695557,0.021683216094970703,0.7307028770446777,3,0.11337225145307639,1.6111229894256034,5.969211101531982,1.499995770847583,5.782741069793701,1.4444444444444664,5.98222017288208,0.11337225145307639
5690,2002-09-27,5.719861030578612,5.977883815765381,5.719861030578612,5.951865196228027,808022.0,-0.04142436738210664,-1.2242944169948196,9.727263639816545,33.86399838324422,46.18218203070768,0.30580195505020047,0.3580673040970419,-0.0029281218553256494,0.887868308292342,8.999782624156904,0.25802278518676847,-0.023879249842269523,-0.34225952625274747,-0.6970491996478669,0.012530147142371995,-0.5196543629503072,-0.16486468955518774,0.4681681587236426,0.5987803159692944,-54.496619324398424,0.17739483669755993,9,0.3046402931213388,0.3252389430999765,-0.014635205268858975,0.2688641548156747,0.8694710731506348,4,0.194465586776551,1.0655416196495073,5.967041969299316,1.6111229894256034,5.969211101531982,1.499995770847583,5.782741069793701,0.194465586776551
5691,2002-09-30,5.5984392166137695,5.698178768157959,5.50737190246582,5.698178768157959,1497055.0,-0.02122810559832078,2.8261023383006085,0.429904141009724,28.15129803448322,44.147196661383916,0.36043443898608185,0.46058185688180764,0.1275773057623395,0.9726599815590404,10.00881034509625,0.21248912811279208,-0.05243676303017786,-0.43668653964996373,-0.8451565881990852,-0.028216491100842234,-0.6409215639245245,-0.23245151537540298,0.5613697924515657,16.935562535359644,-32.16365733604666,0.2042350242745607,9,0.2179093360900879,0.34150028228759766,0.16641366481781006,0.3902859687805176,0.8044228553771982,0,0.19481017356771435,-1.2242944169948196,5.719861030578612,1.0655416196495073,5.967041969299316,1.6111229894256034,5.969211101531982,0.19481017356771435
5692,2002-10-01,5.9128360748291025,5.9301819801330575,5.602775096893311,5.604944229125977,1279369.0,0.05615794796562912,-1.0972153074096704,-3.0869583924960287,39.28992487417871,42.69353657093731,0.012702403216721336,0.15606500077000263,-0.16809363731276594,0.6253050410406082,10.384265981737407,0.331742763519288,-0.09002717724083276,-0.12348222732543856,-0.5302916889424019,0.28332723429152473,-0.32688695813391977,0.07992250348304264,0.19477796570827177,75.40316645059242,30.318347398270248,0.20340473080848162,10,-0.11925411224365323,0.027103424072264737,-0.14798319339752286,-0.006504535675049716,0.578925132751464,1,0.10927768740227894,2.8261023383006085,5.5984392166137695,-1.2242944169948196,5.719861030578612,1.0655416196495073,5.967041969299316,0.10927768740227894
5693,2002-10-02,5.6092801094055185,5.819601058959961,5.583261013031006,5.69167423248291,1704595.0,-0.05133847134978409,-2.5161195353374124,-0.2676073570224961,34.36852313912617,41.750355584558356,0.26605744169904444,0.45061990823321185,0.1551011969575642,0.8956034457136228,10.804332836402224,0.3295750617980966,-0.12439100879791631,-0.40665659904479856,-0.8561646415731436,0.042851443483546525,-0.6314106203089711,-0.18190257778062602,0.4503145600861318,18.951616478880148,-20.757368285387408,0.22475402126417257,10,0.18430185317993075,0.3306593894958487,0.15557277202606112,0.29705142974853427,0.6634869575500479,2,0.17897179184483392,-1.0972153074096704,5.9128360748291025,2.8261023383006085,5.5984392166137695,-1.2242944169948196,5.719861030578612,0.17897179184483392
5694,2002-10-03,5.570251941680908,5.735039234161378,5.570251941680908,5.615785121917725,1007261.0,-0.006957785484659418,-6.238119174782739,0.5526265531589881,32.92181032715649,40.12015852857155,0.2888984577503484,0.4903696440987062,0.20323459867051596,0.9011556799934128,11.263886815862548,0.16478729248046964,-0.1485008157248826,-0.4301817655563358,-0.9190487716948823,0.058685240582210696,-0.674615268625609,-0.18574826248706255,0.44516490644867535,13.36417579187928,-20.19725837254838,0.24443350306927342,10,0.22333002090454102,0.3566775321960449,0.28241539001464844,0.21140456199645996,0.435819149017334,3,0.1907355672329245,-2.5161195353374124,5.6092801094055185,-1.0972153074096704,5.9128360748291025,2.8261023383006085,5.5984392166137695,0.1907355672329245
5695,2002-10-04,5.466175079345703,5.613616943359375,5.383780956268311,5.613616943359375,1123483.0,-0.018684408429791466,2.1176489612170326,3.2381191747826996,31.714561708493832,37.7313601023571,0.33507618990715216,0.572031800583547,0.3208472532050006,0.9677995459737669,12.21336285729455,0.22983598709106356,-0.1869740661830157,-0.5014095306396484,-1.0411944812169933,0.03837541993769644,-0.7713020059283204,-0.23151705535097644,0.5085981731307792,15.079423258508973,-13.855024663877012,0.2698924752886724,10,0.24826550483703613,0.3989589214324951,0.39245498180389404,0.31548142433166504,0.36209869384765536,4,0.22530741315839986,-6.238119174782739,5.570251941680908,-2.5161195353374124,5.6092801094055185,-1.0972153074096704,5.9128360748291025,0.22530741315839986
5696,2002-10-07,5.522550106048584,5.724197864532472,5.477015972137451,5.637466907501222,4143882.0,0.010313432315020021,-1.399998148070993,0.7794041551318267,35.52362564651517,36.977571169225435,0.23092399928692586,0.487004269021579,0.2822974018262885,0.87345460850596,12.78042888209859,0.25802278518676847,-0.19183941559375484,-0.410992908477783,-0.9735576565788486,0.15157183962328258,-0.6922752825283158,-0.12971053442725022,0.39312391680708103,25.39694175511335,-5.880196908658142,0.28128237405053264,10,0.19189047813415527,0.34258389472961426,0.3740241527557373,0.2591063976287842,0.42714595794677734,0,0.19316836917645497,2.1176489612170326,5.466175079345703,-6.238119174782739,5.570251941680908,-2.5161195353374124,5.6092801094055185,0.19316836917645497
5697,2002-10-08,5.8412837982177725,5.88681697845459,5.539896011352539,5.5984392166137695,2787493.0,0.05771494799478494,1.0779251194552897,-2.113220856604595,44.45447413780109,36.04722352890094,-0.08787287173803282,0.14136460742618606,-0.023626907364500127,0.5199846180372321,12.691319167928333,0.36426687240600586,-0.2136985847324091,-0.07057666778564542,-0.6107202120718043,0.46956687650051343,-0.3406484399287244,0.19949510435743356,-0.4575028419494611,90.94832611809339,58.714632889833865,0.2700717721430793,10,-0.1268432140350333,0.023850202560425693,0.06558978557586759,-0.059627294540404385,-0.021682739257811612,1,0.09613952911251089,-1.399998148070993,5.522550106048584,2.1176489612170326,5.466175079345703,-6.238119174782739,5.570251941680908,0.09613952911251089
5698,2002-10-09,5.587597846984863,5.79791784286499,5.587597846984863,5.79791784286499,1927816.0,-0.04342982809880103,1.0,-0.8660683079315618,44.215248334940135,36.05594050954878,0.11844423123317416,0.3568202945704737,0.24305059897650239,0.7366909989976138,12.453783067502904,0.25368595123290927,-0.2493939896595343,-0.28837795257568377,-0.81362292138762,0.2368670162362525,-0.5510004369816519,-0.025755468169715634,-0.19375617027282654,40.51735496609759,4.032557740301364,0.26262248440596814,10,0.09323453903198242,0.27753615379333496,0.3442106246948242,0.19405865669250488,0.38378095626831055,2,0.1618161122822397,1.0779251194552897,5.8412837982177725,-1.399998148070993,5.522550106048584,2.1176489612170326,5.466175079345703,0.1618161122822397
5699,2002-10-10,5.843451976776122,5.843451976776122,5.563746929168701,5.565915107727051,1506279.0,0.04578964642727845,1.0156244362471867,-1.3195933552949244,45.629364344751146,37.36320339416066,-0.1752099841989354,0.07150292890615795,0.0030793953951979702,0.4472546259999861,12.202401287290755,0.279705047607421,-0.2453456269210994,-0.011491727828980558,-0.5039647555723894,0.4809812999144283,-0.25772824170068453,0.23474478604272342,-0.43975079402923445,91.37934466601494,53.245866073877465,0.2462365138717042,10,-0.18647050857543768,0.021682024002076083,0.08835649490356534,-0.061795473098753995,0.23634004592895508,3,0.0734694307210344,1.0,5.587597846984863,1.0779251194552897,5.8412837982177725,-1.399998148070993,5.522550106048584,0.0734694307210344
5700,2002-10-11,6.040762901306152,6.1405029296875,5.919341087341309,5.919341087341309,1418190.0,0.03376615831091123,-2.6428683631793906,0.437497959751701,51.125934901148135,39.915940823790095,-0.3600802345327683,-0.15330660365305704,-0.17684675306437292,0.2156099262473692,12.736631678028838,0.29705095291137784,-0.2714240754420212,0.19828670024871808,-0.2591808606300203,0.6557542611274565,-0.03044708019065112,0.4270204806880873,-0.6273994026451106,84.96729630531978,43.278148788271956,0.22873378043936932,10,-0.27862095832824707,-0.1756289005279541,-0.10895442962646484,-0.2591063976287842,-0.06504678726196289,4,-0.005742951871262614,1.0156244362471867,5.843451976776122,1.0,5.587597846984863,1.0779251194552897,5.8412837982177725,-0.005742951871262614
5701,2002-10-14,6.040762901306152,6.099306106567383,5.962706089019775,5.9865570068359375,1103190.0,0.0,-1.6808568380467537,0.4464263273641219,55.37487367664678,41.70315735739766,-0.3249055860207424,-0.18031128750237357,-0.15386100766316524,0.18130842652324386,13.21714995110953,0.13660001754760742,-0.28391083033633535,0.2095616579055788,-0.21376958642601274,0.6328929022371703,-0.002103964260217417,0.421227280071375,-0.5983138254040519,83.39345995916048,36.861134198458785,0.2116656221657958,10,-0.27862095832824707,-0.1756289005279541,-0.10895442962646484,-0.2591063976287842,-0.12575912475585938,0,-0.035175876223655256,-2.6428683631793906,6.040762901306152,1.0156244362471867,5.843451976776122,1.0,5.587597846984863,-0.035175876223655256
5702,2002-10-15,6.6045098304748535,6.61535120010376,6.168690204620361,6.179532051086426,2796256.0,0.0933237967420979,1.0000021351211414,7.84006579989092,61.43637092792411,44.71069600059742,-0.8719114056040418,-0.7452085168596287,-0.6851509947963539,-0.4017273847872529,14.592654697413664,0.5745882987976074,-0.24291985993805731,0.7497829914093019,0.2173613838965336,1.2822045989220703,0.48357218765291776,1.015993795165686,-1.1341386004213367,98.96906375063821,53.051162402523104,0.2662108037563842,10,-0.6049437522888184,-0.6049437522888184,-0.672701358795166,-0.8228533267974854,-0.6396360397338858,1,-0.09914645950832235,-1.6808568380467537,6.040762901306152,-2.6428683631793906,6.040762901306152,1.0156244362471867,5.843451976776122,-0.09914645950832235
5703,2002-10-16,6.248916149139403,6.59149980545044,6.248916149139403,6.59149980545044,1363768.0,-0.05384104051062988,1.0,-0.806121338400418,54.50140045058703,47.10842823653415,-0.46493669436499996,-0.39897019787315546,-0.3062950097572621,-0.06733996613570792,15.446390666593397,0.3555936813354501,-0.18528359165530084,0.38714244365692085,-0.16283384829019099,0.9371187356040327,0.11215429768336538,0.6621305896304763,-0.7098461208828724,65.15466310929567,21.224508134292364,0.2749881459735558,10,-0.24935007095336825,-0.24935007095336825,-0.3322856426239005,-0.46725964546203524,-0.16478824615478427,2,-0.06870232852117364,1.0000021351211414,6.6045098304748535,-1.6808568380467537,6.040762901306152,-2.6428683631793906,6.040762901306152,-0.06870232852117364
5704,2002-10-17,6.558977127075195,6.5698180198669425,6.450563907623291,6.450563907623291,1722582.0,0.04961836109426643,-1.1999920830052748,-0.31645765188948266,63.13647269247251,50.59975167919844,-0.6928593395044178,-0.6899287888170722,-0.5935546411247508,-0.39698488021867995,16.053565498900273,0.32090187072753906,-0.1579582546068563,0.6626197099685669,0.030348531463674888,1.294890888473459,0.3464841207161209,0.9787552992210129,-0.9553302285078304,91.90039454961124,40.73393070860271,0.31613558925244606,10,-0.5127935409545898,-0.5594110488891602,-0.6201221942901611,-0.7773206233978271,-0.6309633255004883,3,-0.08958688411893356,1.0,6.248916149139403,1.0000021351211414,6.6045098304748535,-1.6808568380467537,6.040762901306152,-0.08958688411893356
5705,2002-10-18,6.556807994842528,6.558977127075195,6.355160236358643,6.54163122177124,1637721.0,-0.000330711967833075,19.888188437667985,0.13999005977330187,65.58531883120013,53.93993981083011,-0.5807908654743681,-0.6837076174027592,-0.571634270272261,-0.4153035481776355,16.52997608634757,0.20381689071655273,-0.08760698035358327,0.6356240749359126,-0.059606356898735946,1.330854506770561,0.2880088590185883,0.9832392908532368,-0.8924588381829794,91.02985615505548,34.06556485654361,0.34761521591732447,10,-0.479184389114379,-0.5572419166564933,-0.5962703227996817,-0.7751514911651602,-0.6157851219177237,4,-0.07275124916158349,-1.1999920830052748,6.558977127075195,1.0,6.248916149139403,1.0000021351211414,6.6045098304748535,-0.07275124916158349
5706,2002-10-21,6.942758083343506,6.9622721672058105,6.493928909301758,6.556807994842528,2302310.0,0.05886249663015275,1.2040810372916957,25.4303129320111,66.36801776070305,56.374777991152556,-0.8315443930153075,-1.0477243156718279,-0.936575915232214,-0.8203975675590112,17.50952218469327,0.46834325790405273,0.006344789220252167,0.9735472679138182,0.14134699827213382,1.8057475375555025,0.5574471330929764,1.38964740273466,-1.2213488040773042,97.54101217236229,41.136583310487765,0.41610013482084196,10,-0.67974853515625,-0.7697315216064453,-0.9356029033660889,-1.170858383178711,-1.0841279029846183,0,-0.13928786768753532,19.888188437667985,6.556807994842528,-1.1999920830052748,6.558977127075195,1.0,6.248916149139403,-0.13928786768753532
5707,2002-10-22,6.725932121276856,6.840849876403809,6.719428062438965,6.8300089836120605,1108725.0,-0.031230522432697194,-1.0740801075159339,-0.2696640457822841,68.24945749340208,59.0452456754261,-0.531977516724111,-0.7975021601998256,-0.6991502944998205,-0.6252093334579856,17.605956722478624,0.22333002090454102,0.11711517771676672,0.709561753273011,-0.18286519463997752,1.6019887011859995,0.2633482793165163,1.1557752272295057,-0.905253810975486,66.8692714516424,5.49072428701475,0.4462134739564944,10,-0.4629225730896005,-0.5529055595397958,-0.7030568122863778,-0.9540324211120614,-0.6006069183349609,1,-0.12056742918372121,1.2040810372916957,6.942758083343506,19.888188437667985,6.556807994842528,-1.1999920830052748,6.558977127075195,-0.12056742918372121
5708,2002-10-23,6.860363960266112,6.862533092498778,6.68473482131958,6.693408012390138,1384984.0,0.019987094214643175,1.0759402054394231,-1.6041600806359209,70.44671300898545,61.802728860341034,-0.5217485305105516,-0.9083178464096013,-0.811484958501345,-0.7777394615861484,18.317355782276266,0.17779827117919833,0.2253615837670333,0.7994359493255603,-0.16884155971605797,1.7677134583671785,0.31529719480475116,1.2835747038463694,-0.9483581414123865,83.21426383476029,15.111100491804905,0.4841387545208091,10,-0.4195573329925528,-0.6873373985290518,-0.8364046812057486,-1.0884642601013175,-0.715524196624755,2,-0.13053100020810104,-1.0740801075159339,6.725932121276856,1.2040810372916957,6.942758083343506,19.888188437667985,6.556807994842528,-0.13053100020810104
5709,2002-10-24,6.643538951873778,6.90372896194458,6.6110148429870605,6.860363960266112,1596213.0,-0.03160546723878532,-1.0769203442215138,-1.2986959203957502,68.01593035729478,63.67939502213509,-0.20059015020203486,-0.6727025963405433,-0.5801487972238046,-0.5774452998399671,19.332260419537928,0.29271411895751953,0.29149194718608396,0.5487860918045033,-0.4523874144011595,1.5499595980101661,0.04819933870167148,1.0493728449073352,-0.6475118251518861,47.5000903231683,-26.18206253670821,0.5005867531028316,10,-0.18104982376098544,-0.47051239013671786,-0.6087384223937979,-0.8759758472442618,-0.6092810630798331,3,-0.08420377346194086,1.0759402054394231,6.860363960266112,-1.0740801075159339,6.725932121276856,1.2040810372916957,6.942758083343506,-0.08420377346194086
5710,2002-10-25,6.83217716217041,6.858195781707764,6.589332103729247,6.632697105407715,1100884.0,0.028394235611943985,1.1379339109333302,-0.9200048381953532,69.26020409952211,65.22220951356569,-0.29632179250586965,-0.8155498484765005,-0.7499672906946824,-0.7806466246452155,19.59524154523373,0.2688636779785165,0.3903003827083271,0.6818084955215458,-0.3546371725839119,1.7182541636270035,0.16358566146881692,1.2000313295742746,-0.7588504322098046,72.22229575427083,-7.255001345070838,0.5182228340527288,10,-0.2666959762573242,-0.6591506004333496,-0.8114701509475708,-1.103642463684082,-0.8651351928710938,4,-0.13233898055249982,-1.0769203442215138,6.643538951873778,1.0759402054394231,6.860363960266112,-1.0740801075159339,6.725932121276856,-0.13233898055249982
5711,2002-10-28,6.689072132110597,6.849523067474365,6.64787483215332,6.840849876403809,1179288.0,-0.02094574345234812,1.384618204066212,-0.7608667590954681,63.14727522182884,65.41230999066622,-0.057644984285945,-0.6182457177749887,-0.5924628978206199,-0.6442910074219768,19.143523867336736,0.20164823532104492,0.47174859959565474,0.4841718196868907,-0.5447411997053306,1.513084839079112,-0.030284690009220405,0.9986283293830018,-0.5446297671703748,31.724244621120445,-44.389354759738836,0.5144565096961108,10,-0.08347797393798917,-0.516045570373536,-0.6174111366271982,-1.0201644897460946,-0.8434519767761239,0,-0.11183154321132438,1.1379339109333302,6.83217716217041,-1.0769203442215138,6.643538951873778,1.0759402054394231,6.860363960266112,-0.11183154321132438
5712,2002-10-29,6.558977127075195,6.710754871368407,6.48308801651001,6.689072132110597,1567158.0,-0.01944888655197574,1.6249996563791322,0.8571415107084284,65.6643409770234,66.65263671582582,0.07298737905447528,-0.4608916064602777,-0.4542860840249201,-0.5249555604365117,19.55547401134475,0.22766685485839755,0.5250244116066689,0.3217697620391844,-0.709105029053827,1.3526445531321958,-0.19366763350732086,0.8372071575856896,-0.3491083779537263,18.04130372681228,-59.99007324868594,0.5154373955465056,10,0.09973907470703125,-0.38595056533813477,-0.48135340213775635,-0.8900694847106934,-0.7675633430480957,1,-0.1067768545533272,1.384618204066212,6.689072132110597,1.1379339109333302,6.83217716217041,-1.0769203442215138,6.643538951873778,-0.1067768545533272
5713,2002-10-30,6.61318302154541,6.695577144622803,6.450563907623291,6.558977127075195,2056952.0,0.008264382299254525,1.237623676142698,-0.41666391769203137,63.27599198428439,66.66813885936047,0.0848047913836325,-0.4595950439976928,-0.4964681341475945,-0.5904420689300274,19.86503546805094,0.24501323699951172,0.5729550232580962,0.3257805109024048,-0.673641687317664,1.3252027091224736,-0.17393058820762963,0.8254916100124392,-0.3431219989771934,35.88518407838747,-38.78649622571771,0.49971109911003464,10,0.045533180236816406,-0.4401564598083496,-0.5783823728561401,-0.9442753791809082,-0.7176928520202637,2,-0.07377050007751174,1.6249996563791322,6.558977127075195,1.384618204066212,6.689072132110597,1.1379339109333302,6.83217716217041,-0.07377050007751174
5714,2002-10-31,6.632697105407715,6.706418037414551,6.571986198425293,6.61318302154541,1253080.0,0.0029507853931651784,-1.638305040333901,0.3599992962578511,60.876497584414075,66.14493649860646,0.08587865634134051,-0.41680193151303335,-0.5101242430902619,-0.6182950412919732,20.156865294583643,0.1344318389892578,0.5584895764122901,0.2921723365783695,-0.6585056930644262,1.2428503662211652,-0.1831666782430279,0.7675113513997669,-0.307259191268491,44.680803775094574,-27.503455925013043,0.4753390148213978,10,0.07372093200683594,-0.4596705436706543,-0.5978964567184448,-0.9637894630432129,-0.836946964263916,3,-0.07355338771140352,1.237623676142698,6.61318302154541,1.6249996563791322,6.558977127075195,1.384618204066212,6.689072132110597,-0.07355338771140352
5715,2002-11-01,6.697744846343994,6.734604835510254,6.5264530181884775,6.621856212615968,1366997.0,0.009807132739899194,1.782618118768952,3.8889160394877855,61.789887397197205,65.63625534710582,0.047969753775992885,-0.4056507053772407,-0.5727711883119477,-0.6921151296187853,19.728915982566726,0.20815181732177646,0.5961553089646561,0.2956415891647337,-0.5725418744620674,1.1638250527915348,-0.13845014264866684,0.7297333209781343,-0.3213601919594433,61.95645158591477,-8.445990973923351,0.43409173181340044,11,-0.020598411560058594,-0.5247182846069336,-0.6629441976547241,-1.0288372039794922,-0.8521246910095215,4,-0.09906124714682396,-1.638305040333901,6.632697105407715,1.237623676142698,6.61318302154541,1.6249996563791322,6.558977127075195,-0.09906124714682396
5716,2002-11-04,6.589332103729247,6.749783039093018,6.5871639251708975,6.732437133789063,1240628.0,-0.01618645456073542,-1.2058814968613114,-1.885724159597909,49.67442003191357,63.57236229582931,0.11284351979576801,-0.22474220053958938,-0.45827490199950116,-0.5881049319279237,19.858780662625357,0.16261911392212003,0.575701408986026,0.13388974666595388,-0.6317976575641691,0.8995771508960768,-0.2489539554491076,0.5167334487810153,-0.1660764483189956,46.376779260184435,-19.568971829960617,0.3828437021150614,11,0.08781433105468839,-0.4163055419921866,-0.5545314550399771,-0.9204244613647452,-0.6981782913207999,0,-0.09443903033476553,1.782618118768952,6.697744846343994,-1.638305040333901,6.632697105407715,1.237623676142698,6.61318302154541,-0.09443903033476553
5717,2002-11-05,6.402862071990968,6.5784912109375,6.35732889175415,6.567649841308594,2229902.0,-0.02829877577922446,1.3720889793559508,1.1515162622078812,53.56067534248211,61.69613588844005,0.2778897724386278,0.006278956843149608,-0.2736342907912901,-0.406300925950811,20.35835306757598,0.23200321197509677,0.5430266719020942,-0.08065919876098526,-0.7906810142643108,0.6293626167423403,-0.4356701065126476,0.27435170899067707,0.5594100952148429,11.602165640385337,-52.194641623275636,0.35501090775166266,11,0.22766685485839755,-0.22983551025390714,-0.5247180461883554,-0.7339544296264657,-0.5052042007446298,1,-0.08703012971248036,-1.2058814968613114,6.589332103729247,1.782618118768952,6.697744846343994,-1.638305040333901,6.632697105407715,-0.08703012971248036
5718,2002-11-06,6.491761207580566,6.504769802093506,6.339982986450195,6.4397220611572275,1764551.0,0.013884280902829893,3.2222534454110057,-0.31579495637831134,48.26815755021485,59.50193890987561,0.14662491089515406,-0.01202598539250399,-0.36175984429398866,-0.4963152675762883,20.85804716369204,0.16478681564331055,0.4762369417061727,-0.036968231201171875,-0.6084180391002967,0.5344815766979529,-0.3226931351507343,0.24875667274839053,0.45841209411621087,37.037140466806996,-22.24618764358781,0.2857249039495623,11,0.10732817649841309,-0.31873464584350586,-0.6250004768371582,-0.8228535652160645,-0.7046842575073242,2,-0.1078824992416012,1.3720889793559508,6.402862071990968,-1.2058814968613114,6.589332103729247,1.782618118768952,6.697744846343994,-0.1078824992416012
5719,2002-11-07,6.272767066955566,6.383347988128662,6.255421161651611,6.383347988128662,1094428.0,-0.03373416452368516,1.3137232918652033,-2.1249564755255372,43.4171001101355,56.630482911054884,0.3436305208404056,0.2537925490559303,-0.13843959930283045,-0.28020577745009945,21.72774106258511,0.23634004592895508,0.4106273014610462,-0.2774281263351437,-0.7668599467636845,0.21200369409339714,-0.5221440365494141,-0.03271221612087327,0.6529986221313475,3.5087465469080357,-49.62075418770353,0.24471591021427058,11,0.2797050476074219,-0.09974050521850586,-0.4060063362121582,-0.6038594245910645,-0.26886415481567383,3,-0.06014521078231716,3.2222534454110057,6.491761207580566,1.3720889793559508,6.402862071990968,-1.2058814968613114,6.589332103729247,-0.06014521078231716
5720,2002-11-08,6.006071090698242,6.318299770355225,5.9800519943237305,6.251083850860597,1503512.0,-0.04251648011325926,-1.2773720987349129,2.2156874582264368,27.021268581554082,52.61648217324658,0.5373254978379327,0.5457364325040688,0.12852413601995671,-0.015793448528924614,22.582014915960116,0.33824777603149414,0.3122654241917866,-0.5423895120620728,-1.0396072998514425,-0.045171724272702996,-0.7909984059567581,-0.29378061816738743,0.8794739267425538,3.380284133181931,-42.30843403728299,0.24860889389468496,11,0.35884642601013184,0.16695547103881836,-0.14581537246704102,-0.33716344833374023,0.058542728424072266,4,-0.0350180586240767,1.3137232918652033,6.272767066955566,3.2222534454110057,6.491761207580566,1.3720889793559508,6.402862071990968,-0.0350180586240767
5721,2002-11-11,5.8282737731933585,6.038595199584961,5.813096046447754,5.962706089019775,1390057.0,-0.02960293256938684,-1.7368433236396255,0.5486747536631853,27.548799232149648,48.381421979371716,0.6483596198926973,0.7449946352088999,0.3026414016066932,0.1563781755755258,23.672396762475522,0.22549915313720703,0.22645898235376816,-0.709562373161317,-1.2588156063480334,-0.1603091399746006,-0.9841889897546752,-0.4349357565679588,0.9848318023980722,1.9829922437154246,-39.331764816558554,0.2746266165933582,11,0.45316576957702726,0.3913702964782724,-0.03848648071288974,-0.15936613082885653,0.0,0,0.002976246967137497,-1.2773720987349129,6.006071090698242,1.3137232918652033,6.272767066955566,3.2222534454110057,6.491761207580566,0.002976246967137497
5722,2002-11-12,5.949696063995361,6.066781997680664,5.826106071472168,5.860797882080077,1020636.0,0.020833319697587616,-2.041106702697166,-0.6612858029617829,27.07422763031127,44.35900371781915,0.4821222111862671,0.6029116263010366,0.18691264972909316,0.029944523290613034,23.185710511151374,0.2406759262084961,0.11437622646207402,-0.555399394035339,-1.1628964358602696,0.052097647789591583,-0.8591479149478047,-0.25165087312287326,0.7634085586817019,19.749197715341474,-15.59364029089199,0.30374852091246546,11,0.3317434787750244,0.3013880252838135,-0.15990877151489258,-0.26994752883911133,-0.13226318359375,1,-0.009839536500222734,-1.7368433236396255,5.8282737731933585,-1.2773720987349129,6.006071090698242,1.3137232918652033,6.272767066955566,-0.009839536500222734
5723,2002-11-13,5.819601058959961,5.969211101531982,5.765395164489746,5.938855171203612,1182978.0,-0.02186582367167822,1.2650497064247408,-1.3414685168398064,28.31049013196298,40.740558445324574,0.5451363299740075,0.7369796429841511,0.31718277186455524,0.15314754782076,22.741599446063542,0.20381593704223633,0.031166929647484132,-0.6640286445617676,-1.3365039269397254,0.008446637816190261,-1.0002662857507465,-0.32779100337278866,0.8035027060941715,8.771849953045702,-23.999082661449386,0.3362376411889787,11,0.4379880428314209,0.4434084892272949,-0.029813766479492188,-0.13985252380371094,0.0021681785583504976,2,0.013412742814423506,-2.041106702697166,5.949696063995361,-1.7368433236396255,5.8282737731933585,-1.2773720987349129,6.006071090698242,0.013412742814423506
5724,2002-11-14,5.971378803253174,5.971378803253174,5.834778785705566,5.860797882080077,692261.0,0.026080437946778723,1.4705892499083677,-0.9272713459739281,26.89171797431294,36.86298406500411,0.3237289842134796,0.5680474816946486,0.1717511264438638,-0.004224883119588796,22.269339140121268,0.1517777442932129,-0.052295683085222144,-0.48287098407745344,-1.1918390164316879,0.226097048276781,-0.8373550002545702,-0.12838696790033666,0.5487999297332324,37.254824173691816,9.082853263229019,0.3544840161771171,11,0.286210298538208,0.29163074493408203,-0.19839560985565186,-0.22658228874206543,-0.14093685150146484,3,-0.03086420393888345,1.2650497064247408,5.819601058959961,-2.041106702697166,5.949696063995361,-1.7368433236396255,5.8282737731933585,-0.03086420393888345
5725,2002-11-15,6.079792022705077,6.081960201263428,5.893321990966798,5.917172908782959,680270.0,0.018155475146349964,1.2597427819873026,1.4705892499083477,33.333333333333286,35.04730776516185,0.1323599600655827,0.44487400428899093,0.06324579992454904,-0.12018647909083313,22.030628035810878,0.18863821029662997,-0.13030475363144145,-0.35060696601867747,-1.0769304630990737,0.37571653106171876,-0.713768714558876,0.01255478252152109,0.3498126820617298,99.31509222229725,68.63504937043618,0.36316174854019834,11,0.09215116500854581,0.2840416431427011,-0.3187342882156363,-0.33499550819396884,-0.279705047607421,4,-0.012482188581743547,1.4705892499083677,5.971378803253174,1.2650497064247408,5.819601058959961,-2.041106702697166,5.949696063995361,-0.012482188581743547
5726,2002-11-18,5.9757161140441895,6.1318302154541025,5.964873790740968,6.123157024383545,1079208.0,-0.01711833369829341,1.0263264502986031,-0.9066640863014913,33.81468142556167,32.85330844105958,0.15672185143077932,0.4983368923373819,0.16343204439314007,-0.023371395809312467,20.65181023917708,0.16695642471313477,-0.20720921989015118,-0.4063307762145998,-1.117639255097477,0.3049777026682774,-0.7619850156560384,-0.050676536773161196,0.37418344588937025,57.39651515348666,24.08016817886047,0.3556542394414387,11,0.15936636924743652,0.38811755180358887,-0.1620781421661377,-0.23091959953308105,-0.08889913558959961,0,0.014876494027083575,1.2597427819873026,6.079792022705077,1.4705892499083677,5.971378803253174,1.2650497064247408,5.819601058959961,0.014876494027083575
5727,2002-11-19,5.915003776550293,6.038595199584961,5.8954901695251465,5.977883815765381,1156690.0,-0.010159842993747614,-1.8085347308331188,0.4264762003324644,30.69544434066792,30.90078475110992,0.1575186751597819,0.5219417560604978,0.21716232655900036,0.02771458068826682,19.292544508643676,0.14310503005981445,-0.3015034343956122,-0.42649669647216815,-1.1476508593552106,0.2946574664108743,-0.7870737779136894,-0.06591961503064692,0.36475525593000935,40.82813902950008,7.513005329118087,0.3605770814415212,11,0.15936779975891113,0.44882988929748535,-0.10136580467224121,-0.17020726203918457,-0.15828180313110352,1,-0.014662713099317215,1.0263264502986031,5.9757161140441895,1.2597427819873026,6.079792022705077,1.4705892499083677,5.971378803253174,-0.014662713099317215
5728,2002-11-20,5.964873790740968,5.9930620193481445,5.8412837982177725,5.915003776550293,989274.0,0.008431104370276499,1.8570966945672587,-0.7930976954401858,31.839634813183324,29.614399718115237,0.02799371982886001,0.4232439995766679,0.15976716864738805,-0.03214346081660224,18.104534775327053,0.15177822113037198,-0.35158366132626995,-0.3318521738052356,-1.0281331226640518,0.3644287750535806,-0.6799926482346441,0.01628830062417297,0.2531615775804683,43.795448197482514,11.425675229753338,0.3481404744294081,11,0.07697367668151767,0.39895987510681064,0.03469228744506747,-0.09865522384643644,-0.1366000175476092,2,-0.02471819446846013,-1.8085347308331188,5.915003776550293,1.0263264502986031,5.9757161140441895,1.2597427819873026,6.079792022705077,-0.02471819446846013
5729,2002-11-21,6.084127902984619,6.118820190429688,5.964873790740968,5.967041969299316,1362385.0,0.019992730177923468,-1.535718914079074,2.3478223454605884,33.791531706098056,30.3666511763979,-0.13503303306842263,0.2739783894763459,0.0355466190296827,-0.15691600079082413,16.981444038461483,0.1539463996887207,-0.40013576812436824,-0.1846275091171261,-0.8670543951646446,0.49779937693039233,-0.5258409521408858,0.15658593390663356,0.07959064087701417,83.58186174752163,52.68448661180372,0.3412134430237592,11,-0.1355152130126953,0.2797057628631592,-0.08456182479858398,-0.2179093360900879,-0.16045093536376953,3,-0.04312181953597749,1.8570966945672587,5.964873790740968,-1.8085347308331188,5.915003776550293,1.0263264502986031,5.9757161140441895,-0.04312181953597749
5730,2002-11-22,5.928013801574707,6.101473808288574,5.928013801574707,6.062446117401122,692722.0,-0.02565924055168678,-1.5806296000709408,-1.1481508631748631,32.96090758198055,30.967996548601334,0.009883594198462298,0.3782761330465938,0.18393902481160573,-0.0060378024329637014,15.959589871488111,0.1734600067138672,-0.4502509604847891,-0.2955334424972538,-0.93951625819874,0.3484493732042324,-0.6175248503479969,0.02645796535348932,0.19080638885498136,29.85065318715958,0.8736729380021764,0.3219914078507433,11,0.020598888397216797,0.4358198642730713,0.09486103057861328,-0.03469228744506836,0.03469228744506836,4,-0.016459450515631247,-1.535718914079074,6.084127902984619,1.8570966945672587,5.964873790740968,-1.8085347308331188,5.915003776550293,-0.016459450515631247
5731,2002-11-25,5.941022872924805,6.0711188316345215,5.9215087890625,5.9301819801330575,1310269.0,0.0021945076016256504,-9.615431461776597,-0.08064201472022094,36.9325091791801,32.06336116514231,0.01625979972741831,0.3229072639046091,0.16396912374932437,-0.02806857431993226,14.892127310366066,0.14961004257202148,-0.47453721788637093,-0.2451219081878664,-0.8615664815386364,0.3713226651629036,-0.5533441948632509,0.06310037848751815,0.1777973175048837,35.93729597481952,4.5657838023871875,0.3082222866753848,11,0.007589817047119141,0.42281079292297363,0.0975719690322876,-0.004335880279541016,0.00867319107055664,0,-0.023722497092115158,-1.5806296000709408,5.928013801574707,-1.535718914079074,6.084127902984619,1.8570966945672587,5.964873790740968,-0.023722497092115158
5732,2002-11-26,5.858630180358888,5.943192005157472,5.821769237518311,5.943192005157472,1153461.0,-0.013868435508203047,1.871810487258866,-7.8002639102711475,32.01969722904124,32.4754952870399,0.09429215645176203,0.369063591896019,0.2425639799087156,0.04594345085040974,14.748725666305795,0.12142276763916016,-0.4416827817124407,-0.2924972534179675,-0.8992584819761653,0.3142639751402303,-0.5958778676970669,0.010883360861131841,0.2428436279296866,12.408963000894117,-17.492166595363727,0.30338061427909896,11,0.11816954612731934,0.4759318828582755,0.3593878746032706,0.31439638137817294,0.16912364959716708,1,0.004811158449665953,-9.615431461776597,5.941022872924805,-1.5806296000709408,5.928013801574707,-1.535718914079074,6.084127902984619,0.004811158449665953
5733,2002-11-27,6.125325202941895,6.1318302154541025,5.854292869567871,5.869471073150635,1450935.0,0.04552173705674489,1.0645172732415877,-3.025645797032812,45.92324722624498,34.59010964836568,-0.13910350066423938,0.06740119386409393,-0.024069361201060957,-0.2258315938860198,14.396955305454343,0.27753734588623136,-0.389486231088636,-0.0014093399047840904,-0.567843480946923,0.5650248011373549,-0.28462641042585357,0.2818077306162854,-0.3599300384521493,97.90202154572508,61.991294586799725,0.28321707052106937,11,-0.14852547645568848,0.20923686027526767,0.09269285202026278,0.04770135879516513,-0.16478729248046964,2,-0.06017692405060737,1.871810487258866,5.858630180358888,-9.615431461776597,5.941022872924805,-1.5806296000709408,5.928013801574707,-0.06017692405060737
5734,2002-11-29,6.144839763641357,6.255421161651611,6.1405029296875,6.179532051086426,793725.0,0.003185881574106375,-4.299928528231349,-0.1355940100453808,54.4444563227045,36.93578998051804,-0.1468699821678774,0.009975025772071433,-0.035535316269085016,-0.24582895016985695,13.817476316783445,0.1300959587097159,-0.3422330795011348,0.04249808788299525,-0.4718140673131961,0.5568102430791866,-0.21465798971509997,0.2996541654810905,-0.37211589813232404,74.4999637136944,33.05025449346868,0.2571560775980956,11,-0.10624456405639648,0.18972229957580566,0.16207683086395264,0.028186798095703125,-0.3035559654235849,4,-0.05151737109909693,1.0645172732415877,6.125325202941895,1.871810487258866,5.858630180358888,-9.615431461776597,5.941022872924805,-0.05151737109909693
5735,2002-12-02,6.034257888793945,6.207718849182129,6.027753829956055,6.1990461349487305,818169.0,-0.017995892342338782,-1.0243948228049755,4.749996563810047,56.89404448268976,39.50016365353227,-0.04852980317508848,0.07199259822820192,0.07575502372462939,-0.13575461676466194,13.580085741629233,0.17996501922607422,-0.29038003309033655,-0.03490943908691424,-0.46644901732405053,0.39663013915022205,-0.25067922820548283,0.18086035003165435,-0.24222613143920846,48.99981746888714,2.452172497314706,0.21576978911856828,12,0.004337310791015625,0.27753758430480957,0.28349995613098145,0.13876867294311523,-0.11491680145263672,0,-0.018325521250666554,-4.299928528231349,6.144839763641357,1.0645172732415877,6.125325202941895,1.871810487258866,5.858630180358888,-0.018325521250666554
5736,2002-12-03,5.967041969299316,6.019081115722656,5.9085001945495605,6.012576103210449,707481.0,-0.011139053174948566,2.7776927086727046,0.27631906385096616,50.60240485010673,41.71204815458102,0.01936246286919996,0.09507212475941529,0.14542938062523447,-0.06933838216378252,13.44216716343205,0.12575769424438477,-0.24664228506868913,-0.07101085186004674,-0.4279190312034977,0.28589732748340424,-0.24946494153177223,0.10744323781167875,-0.15647463577270493,33.49984715768255,-15.758599987100808,0.17845408967172538,12,0.07155323028564453,0.34041714668273926,0.40221190452575684,0.20598459243774414,-0.11058092117309481,1,-0.0007266381402794009,-1.0243948228049755,6.034257888793945,-4.299928528231349,6.144839763641357,1.0645172732415877,6.125325202941895,-0.0007266381402794009
5737,2002-12-04,5.845620155334473,5.9258460998535165,5.793581962585449,5.92367696762085,1325950.0,-0.02034874475318993,2.21048641453741,1.7142483139948896,50.909092120757336,43.83087674431147,0.14517375717970893,0.18193412152117805,0.27438017914920554,0.05278529884874317,14.575489744489891,0.1734600067138672,-0.2287065447888308,-0.16457056999206543,-0.4868943673044557,0.15775322732032482,-0.325732468648261,-0.0034086713358698617,0.40980100631713867,11.267599817045532,-41.33121198190358,0.16116189865619518,12,0.17888140678405762,0.4119689464569092,0.5436902046203613,0.3274064064025879,0.0888986587524414,2,0.01780408338128381,2.7776927086727046,5.967041969299316,-1.0243948228049755,6.034257888793945,-4.299928528231349,6.144839763641357,0.01780408338128381
5738,2002-12-05,5.7914137840271,5.899827003479004,5.735039234161378,5.899827003479004,832466.0,-0.009272988984394881,2.039994018270648,1.38890144596419,43.25203897437656,44.88204421856464,0.1924225365343455,0.19076250105804782,0.32962947742643145,0.1084587018750307,15.922351516545765,0.16478776931762606,-0.2057680817878449,-0.18375957012176514,-0.4286736856690574,0.06115454542552712,-0.30621662789541126,-0.06130251234811901,0.4547705936431887,10.83330278928255,-41.90095311339594,0.12245705777364621,12,0.20381641387939453,0.45099735260009766,0.624457597732544,0.38161277770996094,0.18863821029663086,3,0.04080869624283934,2.21048641453741,5.845620155334473,2.7776927086727046,5.967041969299316,-1.0243948228049755,6.034257888793945,0.04080869624283934
5739,2002-12-06,5.8954901695251465,5.917172908782959,5.724197864532472,5.724197864532472,645219.0,0.017970808058145105,-1.2531665302622992,-1.5799946340369113,43.06687680207679,46.00492968746422,0.06568095472111857,0.06005111221503512,0.22789682679941414,0.004876876929311713,16.93007956080612,0.1929750442504874,-0.16754494209101445,-0.06081933975219744,-0.26373980024735744,0.14210112074296255,-0.16227956999977788,0.040640890495383,0.33024840240478515,35.426033291354955,-10.94447442517425,0.10146023024758002,12,0.09431934356689453,0.34150028228759766,0.5203812122344971,0.27753639221191406,0.08022594451904297,4,0.011033474582405889,2.039994018270648,5.7914137840271,2.21048641453741,5.845620155334473,2.7776927086727046,5.967041969299316,0.011033474582405889
5740,2002-12-09,5.795750141143799,5.88681697845459,5.780571937561035,5.862966060638428,1904295.0,-0.016918021320249443,-1.1777699585581358,-0.392404781391104,43.20782805123678,46.70218733991496,0.16168975575940525,0.15096666595064523,0.33683852454334406,0.10831018000249237,16.92114096811121,0.11491823196411133,-0.13601337886206544,-0.15004332065582293,-0.3636246813322179,0.06353804002057206,-0.25683400099402043,-0.043252640317625435,0.39989598834228524,24.264611951521,-19.855622497655975,0.10679068033819758,12,0.1940593719482422,0.4412403106689453,0.6439721584320068,0.3772764205932617,0.16478776931762695,0,0.007856387174238533,-1.2531665302622992,5.8954901695251465,2.039994018270648,5.7914137840271,2.21048641453741,5.845620155334473,0.007856387174238533
5741,2002-12-10,5.845620155334473,5.865133762359619,5.789245128631593,5.800086975097656,887349.0,0.008604583181847092,-1.2580233251043151,-0.6774166087314312,47.359755376186044,48.406638245153275,0.10824703614927333,0.10800004976351563,0.30085377898450627,0.06626923096305593,16.367501162125876,0.07588863372802646,-0.11527815604158498,-0.10104062557220495,-0.31274524004802284,0.11066398890361295,-0.20689293281011434,0.004811681665704448,0.32173907825439496,60.214903744971615,15.030589387482095,0.10585230723790907,12,0.14418935775756836,0.3913702964782715,0.5794663429260254,0.3274064064025879,0.03252363204955966,1,0.012611310698927403,-1.1777699585581358,5.795750141143799,-1.2531665302622992,5.8954901695251465,2.039994018270648,5.7914137840271,0.012611310698927403
5742,2002-12-11,5.891153812408447,5.9215087890625,5.806591987609862,5.854292869567871,838462.0,0.0077893629527778785,1.3555549039443837,0.8095402659964395,47.18545602304616,48.54688366702007,0.07578123090594868,0.060982271156132306,0.25988527866681643,0.03178242547740329,15.806586665021904,0.1149168014526376,-0.0782137218878356,-0.05257985591888392,-0.2657217453291656,0.16056203349139775,-0.1591508006240243,0.05399108878625647,0.24961573903703638,84.61566346295587,37.634055771282235,0.10657094470514067,12,0.09865570068359375,0.2601907253265381,0.5339326858520508,0.2818727493286133,-0.13876867294311523,2,-0.005888959172845376,-1.2580233251043151,5.845620155334473,-1.1777699585581358,5.795750141143799,-1.2531665302622992,5.8954901695251465,-0.005888959172845376
5743,2002-12-12,5.897657871246338,5.9258460998535165,5.832611083984375,5.88681697845459,861983.0,0.0011040381977791558,1.7741354236866838,0.2941024281075767,42.21013294661815,47.18751440301048,0.03753338919661431,0.0639021662101582,0.2679020912225818,0.03848320348000733,15.008614935658942,0.09323501586914151,-0.05310660479233853,-0.049978637695312855,-0.2562994864122965,0.15634221102167078,-0.15313906205380512,0.05318178666317941,0.21811737898436512,86.0210883758541,41.86523844140161,0.10316042435849185,12,0.06830048561096191,0.2168259620666504,0.504119873046875,0.27536869049072266,-0.31873273849487305,3,0.0062500985383180385,1.3555549039443837,5.891153812408447,-1.2580233251043151,5.845620155334473,-1.1777699585581358,5.795750141143799,0.0062500985383180385
5744,2002-12-13,5.787076950073242,5.893321990966798,5.778404235839844,5.865133762359619,818169.0,-0.01874997220714114,-1.40912067095512,-7.200219925225423,43.87945529997431,45.74144893826432,0.10284389180274367,0.16861255819419885,0.39327649972769585,0.15656685456155905,14.26967927476785,0.11925363540649414,-0.012500025960091143,-0.15134446620941144,-0.3693337014208016,0.06664476900197869,-0.26033908381510695,-0.042349848603715934,0.30520365701556695,5.882124653954584,-38.42743930937869,0.10899461760569519,12,0.08456254005432129,0.2666959762573242,0.5989810228347778,0.38594961166381836,-0.16261911392211914,4,0.03334585766101594,1.7741354236866838,5.897657871246338,1.3555549039443837,5.891153812408447,-1.2580233251043151,5.845620155334473,0.03334585766101594
5745,2002-12-16,6.003902912139893,6.003902912139893,5.789245128631593,5.789245128631593,426610.0,0.03746726783439547,-1.0000000000000082,-2.7500198537541807,52.32002392702258,45.93229550236608,-0.13269504294465584,-0.0571188480470628,0.1974237929544742,-0.048718945929692836,13.847962629916175,0.2168259620666504,-0.016422749285993632,0.06927595138549769,-0.14085229354454842,0.2794041963155438,-0.03578817107952492,0.1743400738505203,0.06629273039553674,100.0,52.37463364413175,0.10506412246502296,12,-0.13985252380371094,0.017345905303955078,0.35884642601013184,0.16912364959716797,-0.5268869400024414,0,-0.00469474581920859,-1.40912067095512,5.787076950073242,1.7741354236866838,5.897657871246338,1.3555549039443837,5.891153812408447,-0.00469474581920859
5746,2002-12-17,6.0646138191223145,6.107978820800781,5.990892887115479,6.001735210418701,1771008.0,0.01011190684973684,-1.7691917312312175,0.2929248950396529,57.723551361431475,46.68945764021876,-0.1990411682046993,-0.11681758145692989,0.15700661673648497,-0.09575769163530712,13.455869598431807,0.11708593368530185,-0.039798052725139144,0.1255419731140135,-0.09188027021107548,0.34296421643910247,0.01683085145146901,0.23425309477655798,-0.34041595458984286,86.84212810778277,33.32613610502995,0.1087111216625447,12,-0.14852547645568848,-0.07480430603027344,0.20435822010040283,0.1084127426147461,-0.7046828269958496,1,-0.017161176583532334,-1.0000000000000082,6.003902912139893,-1.40912067095512,5.787076950073242,1.7741354236866838,5.897657871246338,-0.017161176583532334
5747,2002-12-18,5.8282737731933585,6.075455188751222,5.821769237518311,6.066781997680664,1048308.0,-0.03897033726760191,-1.017244582630306,-3.7931536559841192,38.602321535864,46.17282236927292,0.038643284371809195,0.1187817187053879,0.40103720259425657,0.14851829287786789,13.065576010505206,0.25368595123291016,-0.06694703021597892,-0.10646157264709544,-0.32929731001877105,0.11637416472458018,-0.2178794413329337,0.0049562960387428134,-0.09640028953552093,15.131487568868659,-31.416276544032975,0.11141786868583796,12,0.08781456947326749,0.16153573989868253,0.4222680330276498,0.34475278854370206,-0.35993099212646307,2,0.008556566855189018,-1.7691917312312175,6.0646138191223145,-1.0000000000000082,6.003902912139893,-1.40912067095512,5.787076950073242,0.008556566855189018
5748,2002-12-19,5.817432880401611,5.9019951820373535,5.817432880401611,5.8282737731933585,959296.0,-0.001860052086367081,-14.600615790631185,0.04545290970594667,37.35342525903834,45.537994420046424,0.05985781213547536,0.12438777635797837,0.42777953314674644,0.16873211792627352,12.45443192547723,0.08456230163574219,-0.07941152988573563,-0.10993041992187536,-0.33825589823475344,0.11839505839100273,-0.22409315907831484,0.00423231923456413,-0.07803729000091497,11.842128107782768,-29.882275537241867,0.11416273915643918,12,0.12575864791870117,0.1723766326904297,0.44882893562316895,0.3555936813354492,-1.691239833831788,3,-0.011181519799810524,-1.017244582630306,5.8282737731933585,-1.7691917312312175,6.0646138191223145,-1.0000000000000082,6.003902912139893,-0.011181519799810524
5749,2002-12-20,5.821769237518311,5.845620155334473,5.752385139465332,5.817432880401611,2010832.0,0.0007454073310082521,2.5833302789282704,-0.4000000000001147,41.058405365025045,45.29916967713401,0.0491310719584126,0.10475945146542731,0.4314746505900917,0.17371594364212495,12.599723556146383,0.09323501586914062,-0.08392949379267378,-0.09247612953185946,-0.3128885903541523,0.12793633129043336,-0.20268235994300543,0.017730100879286503,-0.07500198250961354,19.51218531004378,-20.4123798578412,0.11020623041114629,12,0.1084127426147452,0.16804027557372958,0.4385300874710074,0.3512573242187491,-1.5936684608459482,4,-0.04171311071586992,-14.600615790631185,5.817432880401611,-1.017244582630306,5.8282737731933585,-1.7691917312312175,6.0646138191223145,-0.04171311071586992
5750,2002-12-23,5.830441951751709,5.88464879989624,5.802255153656006,5.843451976776122,819552.0,0.0014897042255652693,-1.3750171811859142,-3.000219925224604,43.953932958474404,44.92074496405494,0.0512906646283664,0.09317946013048051,0.4247388862039658,0.17395453468894218,12.515389213366705,0.08239364624023438,-0.07102823556873261,-0.07892482280731183,-0.30235279567778583,0.14450315006316217,-0.1906388092425484,0.03278916362792472,-0.07805681228637695,21.9511246637541,-18.010088714365352,0.111713986435237,12,0.09974002838134766,0.15936756134033203,0.42985737323760986,0.34258460998535156,-1.4982647895812988,0,-0.035329074074513245,2.5833302789282704,5.821769237518311,-14.600615790631185,5.817432880401611,-1.017244582630306,5.8282737731933585,-0.035329074074513245
5751,2002-12-24,5.800086975097656,5.821769237518311,5.76322603225708,5.808760166168213,354202.0,-0.005206290861867302,2.37509106153686,0.6666544494942546,47.807939807758,44.98990982902292,0.08326357681159902,0.11851060251015788,0.4567180209343755,0.21573135205061433,12.465685139730454,0.0672159194946289,-0.06597742061953049,-0.1022330045700075,-0.33029906156668165,0.12583305242666665,-0.21626603306834458,0.011800023928329573,-0.04770183563232422,14.76516803020392,-27.634838913307096,0.11403302849833694,12,0.1300950050354004,0.18972253799438477,0.46780145168304443,0.3729395866394043,-1.4310498237609863,1,-0.05570106178533052,-1.3750171811859142,5.830441951751709,2.5833302789282704,5.821769237518311,-14.600615790631185,5.817432880401611,-0.05570106178533052
5752,2002-12-26,5.88681697845459,5.9019951820373535,5.802255153656006,5.802255153656006,504092.0,0.014953224620476213,-1.3589847692836883,-9.749793831436582,54.453444449638184,46.35027777380292,-0.004633570215423433,0.03583798830229856,0.35447944346913207,0.14225520202359743,11.817864214928136,0.10190820693969727,-0.05112195423153487,-0.016912341117858887,-0.24418862551530918,0.2103639432795914,-0.1305504833165836,0.09672580108086581,-0.12731996536254897,89.85482303070867,41.66647651899743,0.11363814219872496,12,0.0433650016784668,0.10299253463745117,0.3626410961151123,0.2862095832824707,-1.6045098304748535,3,-0.0895026953031659,2.37509106153686,5.800086975097656,-1.3750171811859142,5.830441951751709,2.5833302789282704,5.821769237518311,-0.0895026953031659
5753,2002-12-27,5.7567219734191895,5.875976085662843,5.750216960906982,5.875976085662843,499018.0,-0.022099379938520403,1.1090949802873955,-1.4102594465966418,43.67588640769103,46.327659007993674,0.1155149042863064,0.14430063398426363,0.47869800691128006,0.28214321142062104,12.255019492015592,0.13660001754760742,-0.04939598779329657,-0.1285771846771242,-0.3393761296166504,0.08222176026240202,-0.2339766571468873,-0.02317771220736109,0.3512568473815918,4.2858668811380385,-43.63657327340463,0.10539947246976324,12,0.17237591743469238,0.23308753967285156,0.46238064765930176,0.4163045883178711,-1.5763230323791513,4,-0.05009434078696906,-1.3589847692836883,5.88681697845459,2.37509106153686,5.800086975097656,-1.3750171811859142,5.830441951751709,-0.05009434078696906
5754,2002-12-30,5.8282737731933585,5.845620155334473,5.741543769836426,5.778404235839844,759135.0,0.012429260976046574,1.461531521371377,-0.4181787647844305,51.52129256449771,46.238911078824245,0.05634690290132749,0.05040055673074484,0.3919843228703739,0.2186495470792389,13.21762651091596,0.10407638549804688,-0.04919710786753484,-0.04119708538055544,-0.2140686802116729,0.13167450945056203,-0.12763288279611462,0.045238712035003736,0.2725498104095472,54.05374883726404,3.009093894346563,0.08643579741555885,12,0.09648752212524503,0.16153573989868253,0.37456679344177335,0.34475278854370206,-1.8169989585876456,0,-0.2920385679979737,1.1090949802873955,5.7567219734191895,-1.3589847692836883,5.88681697845459,2.37509106153686,5.800086975097656,-0.2920385679979737
5755,2002-12-31,5.92367696762085,5.962706089019775,5.832611083984375,5.84995698928833,735153.0,0.016369031061356454,-1.4000158341983497,1.4782567123078363,53.501937118004825,45.76984282955462,-0.05770098019143166,-0.05661450754943953,0.2822851607356158,0.13021001078995464,13.571287508895663,0.1344323158264169,-0.04017267353306497,0.059735155105590465,-0.09729244846531593,0.21676275867649686,-0.01877864667986273,0.13824895689104366,0.1627754234313965,82.35272557140732,31.12682396319697,0.07851380178545302,12,-0.015177488327026367,0.0661325454711914,0.23254621028900146,0.24934959411621094,-1.8039889335632333,1,-0.2862371125597498,1.461531521371377,5.8282737731933585,1.1090949802873955,5.7567219734191895,-1.3589847692836883,5.88681697845459,-0.2862371125597498
5756,2003-01-02,5.962706089019775,6.112316131591798,5.9562010765075675,5.977883815765381,1435716.0,0.00658866471150632,-10.076800757857127,-0.20588349439205184,53.228963407548825,47.395025259741814,-0.125951007271369,-0.10117227245593519,0.2166766130435578,0.0966419147552271,13.559886118413267,0.18863916397094815,-0.023844961450706137,0.09898107051849347,-0.05745807139801684,0.2554202124350038,0.02076149956023876,0.1772006414767482,-0.2211623191833496,59.64908445070887,12.124338416984287,0.07821957095825494,1,-0.03577613830566406,0.027103424072265625,0.19351708889007568,0.21032047271728516,-1.8755421638488778,3,-0.2734545192244101,-1.4000158341983497,5.92367696762085,1.461531521371377,5.8282737731933585,1.1090949802873955,5.7567219734191895,-0.2734545192244101
5757,2003-01-03,5.949696063995361,6.0104079246521,5.938855171203612,5.9973978996276855,784501.0,-0.0021818994312619022,-1.062525771778844,3.142884071630537,52.33463601053893,49.05960423213077,-0.10494165989626225,-0.08428678683212087,0.20939804221276326,0.1159236554539591,13.069542101872656,0.07155275344848722,-0.036547570184355394,0.0807672500610348,-0.08000023106546195,0.24153473118753155,0.0003835094977864273,0.16115099062428317,-0.20073684692382798,56.140186170691486,12.92791839959311,0.08038374056324858,1,-0.02276611328125,0.04011344909667969,0.20652711391448975,0.22333049774169922,-1.9666080474853516,4,-0.26567053100814053,-10.076800757857127,5.962706089019775,-1.4000158341983497,5.92367696762085,1.461531521371377,5.8282737731933585,-0.26567053100814053
5758,2003-01-06,6.027753829956055,6.066781997680664,5.962706089019775,5.962706089019775,947766.0,0.01311962243467546,-2.1999853388556976,-1.3636318199084347,61.122275930881536,51.2889231838926,-0.16765909907372745,-0.15149809331879371,0.10720660854267194,0.04441282633095067,12.443008615252557,0.11708593368530273,-0.06240074609439894,0.14700801372528094,-0.02417569441440559,0.31819172186496747,0.061416159655437674,0.2325998677951242,-0.27152747459411586,77.1929328185644,28.050008228654264,0.08559185406984325,1,-0.10082387924194336,-0.03794431686401367,0.12792706489562988,0.14527273178100586,-2.200780868530274,0,-0.289568341909053,-1.062525771778844,5.949696063995361,-10.076800757857127,5.962706089019775,-1.4000158341983497,5.92367696762085,-0.289568341909053
5759,2003-01-07,5.960537910461426,6.049436092376709,5.943192005157472,6.027753829956055,1000343.0,-0.011151072421137553,-1.085103595425724,-1.033332111571308,47.6744215781191,51.70231080829757,-0.08793620436984018,-0.0834369512353943,0.1560002090355077,0.11511624907122098,11.833912807428426,0.1062440872192374,-0.041428414133704905,0.07653970718383807,-0.09825711688507699,0.2513365312527531,-0.01085870485061946,0.1639381192182956,-0.19718975957488993,45.736331028462956,2.901463493264771,0.08739841203445774,1,-0.03360795974731445,0.029271602630615234,0.1951429843902588,0.21248865127563477,-2.0923678874969482,1,-0.2986540805817274,-2.1999853388556976,6.027753829956055,-1.062525771778844,5.949696063995361,-10.076800757857127,5.962706089019775,-0.2986540805817274
5760,2003-01-08,5.8412837982177725,5.949696063995361,5.830441951751709,5.938855171203612,544216.0,-0.020007273510390555,1.0000159941141362,1.4516110724876208,38.73085886727512,50.693746259355024,0.036897748599944435,0.04153273988096107,0.24898512702405906,0.23809994674541723,10.982793357824244,0.1300959587097168,-0.019420119582825635,-0.04499108791351425,-0.21609542685980276,0.12611325103277427,-0.13054325738665895,0.04056108155963045,-0.0709562877171317,3.8463425320525277,-32.041278189983494,0.08555216947314437,1,0.08564615249633878,0.12467455863952726,0.34529483318328946,0.331742763519288,-2.0186467170715328,2,-0.3132888328710226,-1.085103595425724,5.960537910461426,-2.1999853388556976,6.027753829956055,-1.062525771778844,5.949696063995361,-0.3132888328710226
5761,2003-01-09,5.919341087341309,5.962706089019775,5.862966060638428,5.862966060638428,766514.0,0.013363036589208788,-2.5384472244072844,-0.5777824476351516,55.46879116297507,50.80656256083691,-0.02510437444523994,-0.032378440617899074,0.14963747095340896,0.16270607685884464,10.078024628427613,0.12142229080200284,-0.0018066654754100853,0.029380154609680353,-0.14121208194173906,0.19997239116109977,-0.055915963666029356,0.11467627288539006,-0.14217380441884497,37.61492693300191,-0.8611011159426312,0.08529611827570971,1,0.007588863372802734,-0.0010840892791739165,0.2558542490005493,0.25368547439575195,-2.0316569805145264,3,-0.3040292875050409,1.0000159941141362,5.8412837982177725,-1.085103595425724,5.960537910461426,-2.1999853388556976,6.027753829956055,-0.3040292875050409
5762,2003-01-10,5.856461048126222,5.941022872924805,5.810927867889403,5.9215087890625,799721.0,-0.010622810594503096,1.50000229081431,-1.1538396474578407,52.20585778027885,51.75433715779111,0.0368969527098848,0.029269924245286738,0.1942515029338754,0.22538359857671164,9.561082859650853,0.13009500503540128,0.009906603470184905,-0.031765246391295854,-0.20301069533713711,0.1394802025545454,-0.11738797086421648,0.05385747808162478,-0.07259078823037157,17.79653909591632,-23.05507951901127,0.08562272447292074,1,0.07046890258788974,0.061795949935913086,0.3165661096572867,0.31656551361083896,-2.105376958847047,4,-0.30211028612943847,-2.5384472244072844,5.919341087341309,1.0000159941141362,5.8412837982177725,-1.085103595425724,5.960537910461426,-0.30211028612943847
5763,2003-01-13,5.934518814086914,5.9562010765075675,5.843451976776122,5.897657871246338,770665.0,0.013328487173267733,1.8108056703023,-0.5666752190008507,55.8823631848593,52.23890056005351,-0.01484966226390938,-0.04836438739503457,0.09671067694975832,0.14913311307322186,9.008487241726769,0.11274909973144531,0.02110512218909477,0.04444947242736852,-0.12801249851438,0.21691144336911705,-0.04178151304350575,0.13068045789824279,-0.1440796367571453,51.81831631306647,7.925885015447101,0.08623098547087443,1,0.027103185653686523,-0.016261816024779385,0.206526517868042,0.23850774765014648,-2.2745018005371094,0,-0.3288271313496799,1.50000229081431,5.856461048126222,-2.5384472244072844,5.919341087341309,1.0000159941141362,5.8412837982177725,-0.3288271313496799
5764,2003-01-14,5.9800519943237305,5.9800519943237305,5.915003776550293,5.941022872924805,479648.0,0.007672598514429474,2.333317043372022,1.0588204856215153,57.516353647966675,52.68494684116038,-0.040888863507430706,-0.08295209216024002,0.031192744234079584,0.10240134014783475,8.11178583218698,0.0650482177734375,0.018861090470139175,0.08033390045166033,-0.08943830043493861,0.2501061013382593,-0.004552199991639583,0.16522000089496025,-0.18317527790872123,100.0,51.12904524673614,0.0848861004432995,1,-0.018429994583129883,-0.06179499626159579,0.13876867294311523,0.19297456741333008,-2.3156979084014893,1,-0.3600435305481714,1.8108056703023,5.934518814086914,1.50000229081431,5.856461048126222,-2.5384472244072844,5.919341087341309,-0.3600435305481714
5765,2003-01-15,5.9757161140441895,5.984388828277588,5.8239378929138175,5.95836877822876,1023864.0,-0.0007250572877387507,8.249821320578423,0.44447159437996336,59.06041721297482,53.332886152874366,-0.03173188759340917,-0.08520465573911462,0.012984442483368497,0.10335474567689928,8.066431849420846,0.16045093536377042,0.04191898337749933,0.0774073600769043,-0.08916100670203608,0.24397572685584468,-0.005876823312565449,0.16069154346637404,-0.17253060932564424,95.00019242716634,40.08774699912327,0.0832841833894701,1,-0.03686118125915527,-0.048786163330078125,0.13768386840820312,0.1973104476928711,-2.4891591072082524,2,-0.3526851093422151,2.333317043372022,5.9800519943237305,1.8108056703023,5.934518814086914,1.50000229081431,5.856461048126222,-0.3526851093422151
5766,2003-01-16,5.960537910461426,6.019081115722656,5.928013801574707,5.954032897949219,580190.0,-0.002539980697391475,-2.1111147311319987,0.37498625618471687,54.10628686532153,53.529736247850224,-0.01887890199644371,-0.08245062664546055,0.008472281230012868,0.11745133987369094,8.532142387313055,0.09106731414794922,0.050298470934920125,0.06743295192718524,-0.08297866040289659,0.21784456425726706,-0.007772854237855675,0.14263875809222615,-0.15116979320541546,71.87494988878184,20.499192024358507,0.07520580616504105,1,-0.0216829776763916,-0.03360795974731445,0.1528620719909668,0.21248865127563477,-2.4501299858093257,3,-0.35867582111388396,8.249821320578423,5.9757161140441895,2.333317043372022,5.9800519943237305,1.8108056703023,5.934518814086914,-0.35867582111388396
5767,2003-01-17,5.878143787384032,5.9800519943237305,5.834778785705566,5.906331062316895,422920.0,-0.013823269697317508,-1.528309246096457,-4.3331622929192,57.142809056085476,53.08757326176177,0.05844418595795009,0.004080400432441955,0.07582404606466575,0.19536560719052254,8.383813972487713,0.14527320861816406,0.04721865248158874,-0.01745467185974192,-0.16496649509432348,0.13005715137483964,-0.09121058347703226,0.056301239757548416,-0.06271670984130662,27.777492699971774,-28.33394056111824,0.07375591161729061,1,0.052038192749024326,0.04878616333007901,0.23525619506836026,0.29488277435302823,-2.354726791381835,4,-0.338620447636765,-2.1111147311319987,5.960537910461426,8.249821320578423,5.9757161140441895,2.333317043372022,5.9800519943237305,-0.338620447636765
5768,2003-01-21,5.752385139465332,5.899827003479004,5.750216960906982,5.899827003479004,380029.0,-0.0213942789539463,1.029410623269773,5.230795256542224,45.80338703450958,52.879680534694046,0.15760817909771152,0.1314557758704078,0.18190294510431926,0.3166639204989288,8.372136538085558,0.14961004257202148,0.038019177233742596,-0.13996093273162824,-0.29727215111409766,0.01735028565084118,-0.21861654192286295,-0.06130532354039353,0.35993099212646573,0.8064215774081359,-53.269949908003944,0.07865560919123453,1,0.1322638988494873,0.1745448112487793,0.31819188594818115,0.4206414222717285,-2.2961840629577637,1,-0.34790804191045044,-1.528309246096457,5.878143787384032,-2.1111147311319987,5.960537910461426,8.249821320578423,5.9757161140441895,-0.34790804191045044
5769,2003-01-22,5.578925132751465,5.745880126953125,5.578925132751465,5.717692852020264,579267.0,-0.030154449416784024,-1.4062511812024727,0.9411690512535251,32.45041310879479,52.181853228196225,0.3031200472864297,0.30123411530390154,0.3403217445424609,0.4876216632861823,8.343676196937022,0.1734600067138672,0.02557662502391178,-0.3012787342071537,-0.5104627755710247,-0.09209469284328264,-0.4058707548890892,-0.19668671352521816,0.5261490154266362,0.0,-48.413516360464385,0.1045920206819356,1,0.2200779914855957,0.266695499420166,0.4612959623336792,0.5941014289855957,-2.2116222381591797,2,-0.34395659980030524,1.029410623269773,5.752385139465332,-1.528309246096457,5.878143787384032,-2.1111147311319987,5.960537910461426,-0.34395659980030524
5770,2003-01-23,5.624457836151123,5.646141052246094,5.572420120239258,5.615785121917725,799721.0,0.008161554836496165,1.8332875180970183,-0.062498067123226475,32.89473684210526,49.673624970321804,0.24987290286256503,0.2524200696197507,0.2885645345880423,0.43930674564765226,8.56871468988707,0.07372093200683594,-0.005442067988307819,-0.24544682502746618,-0.48326968537392734,-0.007623964681005013,-0.3643582552006963,-0.12653539485423604,0.4595703514099121,11.650382826811969,-33.881971898754884,0.11891143017323051,1,0.17129278182983398,0.2179102897644043,0.3382483720779419,0.5485687255859375,-2.1921079158782963,3,-0.34849647865263433,-1.4062511812024727,5.578925132751465,1.029410623269773,5.752385139465332,-1.528309246096457,5.878143787384032,-0.34849647865263433
5771,2003-01-24,5.477015972137451,5.602775096893311,5.420641899108887,5.594101905822754,749450.0,-0.02621441360374177,1.709663917708588,-13.500494831757203,28.95753305550744,47.09047777868054,0.3665156353181196,0.39465124112359806,0.4336720847573936,0.5821460145224853,8.83628861602532,0.20381593704223633,-0.01988547331800916,-0.37673513889312726,-0.6715774358409954,-0.08189284194525914,-0.5241562873670613,-0.2293139904191932,0.5763157313842777,10.077414317472007,-32.70394322911916,0.1474211484739339,1,0.2428455352783203,0.2894630432128906,0.4656336307525635,0.6960105895996094,-2.150909900665283,4,-0.3634203324268782,1.8332875180970183,5.624457836151123,-1.4062511812024727,5.578925132751465,1.029410623269773,5.752385139465332,-0.3634203324268782
5772,2003-01-27,5.359930992126465,5.479185104370117,5.320901870727539,5.479185104370117,892422.0,-0.02137751297542645,1.6545538877382104,1.018517839761838,21.268644775031817,43.244509066477484,0.45344552137388483,0.49565166025727514,0.5430996825014622,0.6978822391597204,9.757251626745669,0.15828323364257812,-0.01871085225358904,-0.46747581958770734,-0.8350600874621117,-0.099891551713303,-0.6512679535249095,-0.28368368565050517,0.6427855270422365,6.7416526232729925,-30.37792008296057,0.18379213393720234,1,0.3100605010986328,0.3566780090332031,0.5930179357528687,0.8130955696105957,-2.0771899223327637,0,-0.3450647163538568,1.709663917708588,5.477015972137451,1.8332875180970183,5.624457836151123,-1.4062511812024727,5.578925132751465,-0.3450647163538568
5773,2003-01-28,5.468342781066895,5.47268009185791,5.333911895751953,5.392454147338867,691800.0,0.02022634043230842,2.2819974963629597,-0.6363607283661418,29.549481866106262,40.13707886849299,0.30391212629717934,0.38422700634724816,0.43232637962677156,0.5866957846145651,10.458828589175518,0.13876819610595703,-0.0420215033478506,-0.344645071029662,-0.7450616765156592,0.0557715344563352,-0.5448533737726606,-0.1444367682866634,0.46619227325768975,34.69375389904469,-1.280673962867482,0.20020830274299864,1,0.20164871215820224,0.24826622009277255,0.4846061468124381,0.7513012886047354,-2.1790978908538827,1,-0.3556700563466205,1.6545538877382104,5.359930992126465,1.709663917708588,5.477015972137451,1.8332875180970183,5.624457836151123,-0.3556700563466205
5774,2003-01-29,4.126193046569823,5.4705119132995605,3.5342578887939453,5.4705119132995605,14763934.0,-0.2454399419041564,1.8806469542688973,-17.71436380772836,14.655904659147424,35.203244140289954,1.514726895660262,1.678374111755697,1.7515770147654939,1.9204192621188598,12.1641709198069,1.9362540245056152,-0.09429229173164622,-1.6016907691955575,-2.4553852839931283,-0.7479962543979868,-2.028538026594343,-1.1748435117967722,1.746978689395057,28.02878341092898,-11.513525695502793,0.4268472573987854,1,0.6504764556884775,0.6970939636230478,1.8403074741363534,2.1248910427093515,-0.8412840366363512,2,-0.16237533302500984,2.2819974963629597,5.468342781066895,1.6545538877382104,5.359930992126465,1.709663917708588,5.477015972137451,-0.16237533302500984
5775,2003-01-30,4.228100776672363,4.321335792541504,4.126193046569823,4.126193046569823,3846869.0,0.024697761096577286,-2.8297928091485405,-0.07580621876597343,15.486675717670963,30.912176234995446,1.2726866156873653,1.520902384283204,1.6239872153940675,1.8067147753127477,14.712586524011737,0.19514274597168058,-0.16182830385782232,-1.415004229545593,-2.493896284718808,-0.33611217437237784,-1.9544502571322004,-0.8755582019589854,1.3644012976320052,33.5430077720237,-5.985206104243083,0.5394460275866076,1,0.5290541648864746,0.5951862335205078,1.7318949699401855,2.0349087715148926,-1.0667827129364014,3,-0.20358972681761633,1.8806469542688973,4.126193046569823,2.2819974963629597,5.468342781066895,1.6545538877382104,5.359930992126465,-0.20358972681761633
5776,2003-01-31,4.33217716217041,4.358195781707764,4.1608848571777335,4.217258930206299,2333672.0,0.024615398495765772,1.363635325064058,1.1276694304591042,19.408143996487453,26.71943567281789,1.0206707541439286,1.3580347331631337,1.4982638196173816,1.6900461048514606,17.01755507530715,0.19731092453003019,-0.2410648752850637,-1.229401397705078,-2.4444382434107954,-0.014364551999360486,-1.8369198205579362,-0.6218829748522197,1.1383347511291504,41.02566239940689,-1.1997655705244128,0.6075184228528585,1,0.38486528396606445,0.49110984802246094,1.6278185844421387,1.9308323860168457,-1.19904613494873,4,-0.2077078587078771,-2.8297928091485405,4.228100776672363,1.8806469542688973,4.126193046569823,2.2819974963629597,5.468342781066895,-0.2077078587078771
5777,2003-02-03,4.36903715133667,4.418907165527344,4.284474849700929,4.386383056640625,2145502.0,0.008508421467185112,2.263153021245052,-0.15094128240131785,18.053027420627743,23.63606238238657,0.8350460248271396,1.2613543232341637,1.4416960615542127,1.6395378369409652,19.442857190078243,0.13443231582641513,-0.33015294079329927,-1.1135084629058838,-2.424120190882677,0.19710326507090947,-1.7688143268942804,-0.45820259891748716,0.8691242790222171,43.0648834512539,1.9680885170339835,0.6553058639883967,2,0.27103185653686523,0.45424985885620117,1.590958595275879,1.9741978645324707,-1.2510840892791748,0,-0.23870959292379235,1.363635325064058,4.33217716217041,-2.8297928091485405,4.228100776672363,1.8806469542688973,4.126193046569823,-0.23870959292379235
5778,2003-02-04,4.282307147979736,4.336513042449951,4.199913024902344,4.336513042449951,1708746.0,-0.019851056503467635,4.040042928271082,3.124996563762817,15.926828834143222,21.80010857409195,0.772558474367214,1.276038282071764,1.5056964487127127,1.711491965525866,21.724009897824516,0.16912412643432617,-0.4242092889253488,-1.1129661321640016,-2.5008900572450115,0.27495779291700817,-1.8069280947045065,-0.41900416962349674,0.7513858573913579,38.633838830976266,4.781858054312075,0.6939619625405049,2,0.3078923225402832,0.5409798622131348,1.6776885986328125,2.0609278678894043,-1.1166522502899165,1,-0.2334176516641503,2.263153021245052,4.36903715133667,1.363635325064058,4.33217716217041,-2.8297928091485405,4.228100776672363,-0.2334176516641503
5779,2003-02-05,4.180398941040038,4.2931480407714835,4.163053035736084,4.27146577835083,1435716.0,-0.023797500603798483,-1.0689631637818122,1.6800172416826638,15.32656573907714,19.848089562644383,0.7322245783202526,1.3046342537992945,1.5793777170769339,1.7985395022580422,24.267506440935797,0.1300950050353995,-0.5286327401569215,-1.1258673906326306,-2.587519788190389,0.3357850069251276,-1.8566935894115097,-0.3950411918537515,0.6733618503417977,18.51837371673943,-7.284872201234133,0.7308261987788792,2,0.38811755180358976,0.6428880691528329,1.7790547609329233,2.1628360748291025,-0.9280140399932852,2,-0.21317440354276718,4.040042928271082,4.282307147979736,2.263153021245052,4.36903715133667,1.363635325064058,4.33217716217041,-0.21317440354276718
5780,2003-02-06,4.011274814605713,4.18473482131958,3.9917609691619873,4.126193046569823,1462004.0,-0.04045645614680238,-1.5070342699970265,1.2619108707148659,14.466339820933186,18.23795698102502,0.7246598978632868,1.4014839811546311,1.7227604835678338,1.9512531906997443,27.60409529922277,0.19297385215759277,-0.6269776257977462,-1.2034910678863522,-2.7507361183497894,0.343753982577085,-1.9771135931180703,-0.42986854265463403,0.6841456284655765,4.568423085531718,-14.770612286866248,0.7736225252317185,2,0.49544668197631836,0.8120121955871582,1.9460105895996094,2.3319602012634277,-0.6504769325256348,3,-0.18108103738677372,-1.0689631637818122,4.180398941040038,4.040042928271082,4.282307147979736,2.263153021245052,4.36903715133667,-0.18108103738677372
5781,2003-02-07,4.119688034057616,4.124023914337158,4.022116184234618,4.054639816284181,1342092.0,0.027027123411528242,1.7647249065342216,-0.566039145065777,18.245845889907912,17.902090438233476,0.45087634705397495,1.2135517757160548,1.588915558759454,1.8272741799817522,31.14292688021075,0.11274909973144531,-0.7036941279649502,-1.0050951957702647,-2.588707065988464,0.5785166744479344,-1.7969011308793643,-0.21328926066116516,0.4363929025003914,29.949245945340806,11.195228291216889,0.7918059351090996,2,0.38378095626831144,0.7035989761352548,1.8294664621353158,2.2235469818115243,-0.6960110664367667,4,-0.2326316853117939,-1.5070342699970265,4.011274814605713,-1.0689631637818122,4.180398941040038,4.040042928271082,4.282307147979736,-0.2326316853117939
5782,2003-02-10,4.0871639251708975,4.132697105407715,4.054639816284181,4.119688034057616,1372531.0,-0.007894798979398598,1.666699247385286,-0.5000000000000137,18.881638696376825,16.71677453048576,0.3172324281903647,1.1665372335808462,1.5977618517523995,1.8459972256589854,34.59447525689118,0.07805728912353427,-0.7956116760375105,-0.9491544485092174,-2.5581395431212828,0.659830646102848,-1.7536469958152496,-0.14466190120318512,0.3462982456554231,27.672917264582264,6.374000562551526,0.8044925473060326,2,0.4152209758758554,0.7133560180664071,1.8712058067321786,2.256071090698243,-0.6548140048980708,0,-0.23342173580897574,1.7647249065342216,4.119688034057616,-1.5070342699970265,4.011274814605713,-1.0689631637818122,4.180398941040038,-0.23342173580897574
5783,2003-02-11,3.9830880165100098,4.0936689376831055,3.957068920135498,4.0871639251708975,1287670.0,-0.025464089663723488,1.3333292607932494,3.1999618813042185,19.38431116477119,17.242153031110625,0.210617458354605,1.1772806943388279,1.6678646950011267,1.9359422144407095,38.366144411120764,0.13660001754760742,-0.8819506588368391,-0.9556588172912601,-2.571962785640306,0.6606451510577855,-1.763810801465783,-0.1475068331167373,0.3424696404724257,7.741955622019603,-15.579813349162379,0.8081519841745227,2,0.20490002632141113,0.8174319267272949,1.9752817153930664,2.360146999359131,-0.5160460472106934,1,-0.2172020680603859,1.666699247385286,4.0871639251708975,1.7647249065342216,4.119688034057616,-1.5070342699970265,4.011274814605713,-0.2172020680603859
5784,2003-02-12,3.826972961425781,4.000433921813965,3.805290937423706,3.978750944137573,1420035.0,-0.039194477861681176,-1.000009774155919,1.4583392512702689,16.919361182647222,17.40134030499688,0.357410036984835,1.2267163302623154,1.7868630542114041,2.0807179966345086,42.55143171720386,0.1951429843902588,-0.9623423375774385,-1.004119920730591,-2.6152012967569367,0.6069614552957545,-1.8096606087437634,-0.19857923271741873,0.4036287233740361,5.714158251665133,-18.295623763704164,0.8055406880131727,2,0.2851260900497441,0.9648740291595463,2.1313967704772954,2.4869904518127446,-0.2536859512329097,2,-0.17280447769079077,1.3333292607932494,3.9830880165100098,1.666699247385286,4.0871639251708975,1.7647249065342216,4.119688034057616,-0.17280447769079077
5785,2003-02-13,3.8681700229644775,3.8855159282684326,3.82263708114624,3.826972961425781,1140548.0,0.010764920984272619,-1.5217698945808062,-0.27142976077712777,19.186023838950987,17.37666028749282,0.2903175527677737,1.0746283364045528,1.7118276741453702,2.0252248413392433,46.38298761529818,0.06287884712219283,-1.0732102945757536,-0.8575455546379089,-2.4285988898125304,0.7135077805367125,-1.6430722222252196,-0.07201888705059822,0.2788704063146348,19.205223263797105,-6.295637304403886,0.7855266675873108,2,0.24392902851104736,0.9084994792938232,2.0901997089385986,2.445793390274048,-0.4379880428314209,3,-0.15919287887087263,-1.000009774155919,3.826972961425781,1.3333292607932494,3.9830880165100098,1.666699247385286,4.0871639251708975,-0.15919287887087263
5786,2003-02-14,3.82263708114624,3.89418888092041,3.779270887374878,3.8594970703125,1178366.0,-0.01177118418991896,1.1632923266115822,-0.8947237445961364,19.726703205649756,17.56262426360638,0.28605271022008294,1.0032184213266313,1.7244624293583404,2.0572981407561683,50.68000702743796,0.11491799354553223,-1.014989459936242,-0.7961834549903872,-2.3030955533984216,0.7107286434176476,-1.5496395041944049,-0.04272740578636958,0.25086944327465277,12.27022545546768,-14.95898225093171,0.7534560492040174,2,0.23525488376617476,0.954032421112061,2.1238070726394658,2.4913263320922856,-0.34475302696227983,4,-0.1208169097045636,-1.5217698945808062,3.8681700229644775,-1.000009774155919,3.826972961425781,1.3333292607932494,3.9830880165100098,-0.1208169097045636
5787,2003-02-18,3.8876841068267822,3.9006938934326167,3.835645914077759,3.835645914077759,1133168.0,0.0170162702604868,-1.500009163215172,-1.411779925227341,18.331869605179364,17.829851015943728,0.16264954828924783,0.8236334012811133,1.6305091667108993,1.9822181855133794,54.62397601158136,0.07805681228637695,-0.9630316461670443,-0.6316134452819826,-2.0485629695990193,0.7853360790350541,-1.340088207440501,0.07686131687653575,0.1211125813188767,34.48279000000758,7.859154639413035,0.7084747621585182,2,0.14852535724639893,0.8889853954315186,2.0349093675613403,2.403512716293335,-0.46183800697326616,1,-0.11935309723110865,1.1632923266115822,3.82263708114624,-1.5217698945808062,3.8681700229644775,-1.000009774155919,3.826972961425781,-0.11935309723110865
5788,2003-02-19,3.751084089279175,3.881180047988892,3.735905885696411,3.881180047988892,1568080.0,-0.03513660415663333,1.2333385868907774,-2.5000091632151973,35.462152851507156,20.067138472880398,0.24135182099958996,0.8459876876814265,1.7377671598868103,2.1049117000490956,58.34416577058714,0.1517782211303711,-0.9326923340670756,-0.6681484103202822,-1.998457429854092,0.6621606092135282,-1.3333029200871875,-0.0029939005533767826,0.20076794294427858,5.737843067801942,-19.852622308647263,0.6651545097669052,2,0.2092362642288208,1.025585412979126,2.1715093851089478,2.535776376724243,-0.3447530269622803,2,-0.0849712140331137,-1.500009163215172,3.8876841068267822,1.1632923266115822,3.82263708114624,-1.5217698945808062,3.8681700229644775,-0.0849712140331137
5789,2003-02-20,3.6600170135498047,3.774935007095337,3.6209890842437744,3.7619249820709233,1740108.0,-0.02427753512368469,1.4067584970432507,0.7833292404455513,27.79658464619024,21.54827678679785,0.28031844482071655,0.8283962752726914,1.7944738285843034,2.181436175455591,61.474891304828574,0.1539459228515625,-0.9064433848769848,-0.6632700800895694,-1.9159380243106394,0.589397864131501,-1.2896040522001044,-0.03693610797903446,0.24172372146210774,13.953256441751282,-10.192099181632106,0.6263339721105352,2,0.21682608127593994,1.116652488708496,2.2799224853515625,2.5769734382629395,-0.22983503341674805,3,-0.052725176832804976,1.2333385868907774,3.751084089279175,-1.500009163215172,3.8876841068267822,1.1632923266115822,3.82263708114624,-0.052725176832804976
5790,2003-02-21,3.664354085922241,3.683867931365967,3.5928010940551762,3.664354085922241,1758556.0,0.001184986943060684,3.6667807005754414,-0.0,21.691179963273,21.931091683838417,0.24763720306609205,0.7058744403630977,1.7583337203461822,2.1663808580837056,64.75515497716687,0.09106683731079057,-0.8671040288956218,-0.5609278202056887,-1.6850778120412002,0.5632221716298225,-1.123002816123444,0.0011471757120666837,0.21682596206665083,23.239579493819015,1.1786810483916454,0.5620749959177556,2,0.1983950138092041,1.1123154163360596,2.275585412979126,2.572636365890503,-0.2645270824432373,4,-0.024852149545054214,1.4067584970432507,3.6600170135498047,1.2333385868907774,3.751084089279175,-1.500009163215172,3.8876841068267822,-0.024852149545054214
5791,2003-02-24,3.486557006835937,3.664354085922241,3.486557006835937,3.664354085922241,1567158.0,-0.048520714679121,1.0000000000000049,-100.0,16.5845919290025,21.675864265241273,0.36451233167449315,0.766188343430589,1.8999983306855701,2.334255757250912,67.61262079817047,0.17779707908630416,-0.8194531141667443,-0.6392019510269171,-1.6427134362763494,0.3643095342225151,-1.1409576936516328,-0.137446208402201,0.3529923820495613,0.0,-18.602474907335278,0.5017557426247161,2,0.30355596542358443,1.2662620544433598,2.4463354349136357,2.750433444976807,-0.015177965164184126,0,-0.016169254250639975,3.6667807005754414,3.664354085922241,1.4067584970432507,3.6600170135498047,1.2333385868907774,3.751084089279175,-0.016169254250639975
5792,2003-02-25,3.5104079246521,3.5125761032104488,3.3781440258026123,3.4323499202728267,2739528.0,0.006840822556292592,2.2631377916414923,-0.4390286093585562,19.310373984257765,21.667649022961996,0.27965340840295383,0.6289161682852744,1.8380792101943704,2.295500598115994,70.29178616152412,0.13443207740783647,-0.7489549661263517,-0.5228748798370355,-1.3773192588515228,0.3315694991774514,-0.9500970693442787,-0.09565269032979229,0.2797225307464597,26.29312673765319,9.802121733700432,0.42722218950724344,2,0.17888104915618852,1.1686900854110713,2.4224845170974727,2.726582527160644,0.09106612205505327,1,-0.009264983206008326,1.0000000000000049,3.486557006835937,3.6667807005754414,3.664354085922241,1.4067584970432507,3.6600170135498047,-0.009264983206008326
5793,2003-02-26,3.5234169960021973,3.5819599628448486,3.445359945297241,3.47788405418396,1389596.0,0.0037058574471473538,-1.4705839231928524,0.5833218794192951,21.892393964393847,22.220208220933845,0.21745009907945656,0.48773353420290544,1.7861585415061274,2.272358545006342,72.93780838659549,0.13660001754760742,-0.6978782238057488,-0.41261951923370344,-0.9706775007068789,0.145438462239472,-0.6916485099702916,-0.13359052849711572,0.2007956306610108,36.61196374128593,19.535637571091268,0.27902899073658777,2,0.11600196361541748,1.1155685186386108,2.4051389694213867,2.713573455810547,0.052037954330444336,2,-0.027692122805614172,2.2631377916414923,3.5104079246521,1.0000000000000049,3.486557006835937,3.6667807005754414,3.664354085922241,-0.027692122805614172
5794,2003-02-27,3.4562010765075684,3.542931079864502,3.4236769676208496,3.501734972000122,1049230.0,-0.01907691299976544,-1.1568427066826212,-1.0000209447111985,23.983743108029913,22.753288139720393,0.2531639628506839,0.5293202512558493,1.8164444349732403,2.329570921974894,72.8384965957797,0.11925411224365234,-0.6526183607879465,-0.44633584022521955,-1.0358806165455618,0.14320893609512275,-0.7411082283853911,-0.1515634520650484,0.21264057401794423,25.53187673077808,6.589452499155385,0.29477238816017115,2,0.1832178831100464,1.1058109998703003,2.449588418006897,2.695143461227417,0.07155299186706543,3,-0.014429141443664695,-1.4705839231928524,3.5234169960021973,2.2631377916414923,3.5104079246521,1.0000000000000049,3.486557006835937,-0.014429141443664695
5795,2003-02-28,3.367302894592285,3.5060710906982417,3.367302894592285,3.4692111015319824,1315804.0,-0.02572135704705969,-1.723395892699215,2.238073545812978,14.078653030876424,22.125727009190022,0.2945137673397098,0.5801686187330874,1.8596281508265875,2.409508875573061,72.75670050870544,0.1387681961059566,-0.6069271853715783,-0.4921941280364992,-1.1068158666486791,0.1224276105756803,-0.7995049973425887,-0.18488325873040967,0.25502713597756355,0.0,-16.825157323796034,0.30731086930608975,2,0.266695499420166,1.1394190788269043,2.4550089836120605,2.6745445728302,0.25802206993102983,4,0.01867342722323917,-1.1568427066826212,3.4562010765075684,-1.4705839231928524,3.5234169960021973,2.2631377916414923,3.5104079246521,0.01867342722323917
5796,2003-03-03,3.4323499202728267,3.4670419692993164,3.393321990966797,3.404162883758545,2132128.0,0.019317248170636514,-1.9565558291301126,-0.27659240958837655,19.678650924746947,22.275369378030867,0.18805882582709543,0.4682602762959349,1.7467227845161548,2.3348887524132995,72.85703099436599,0.09973907470703125,-0.5352457351458986,-0.38215574026107824,-0.9826648430363067,0.21835336251415027,-0.6824102916486923,-0.08190118887346376,0.14407522582106047,30.30276440932652,14.236346843627192,0.3002545513876143,3,0.19189155101776167,1.0526890754699711,2.3867094516754155,2.5455341339111333,0.14527416229248136,0,-0.00947540826234805,-1.723395892699215,3.367302894592285,-1.1568427066826212,3.4562010765075684,-1.4705839231928524,3.5234169960021973,-0.00947540826234805
5797,2003-03-04,3.326106071472168,3.4301819801330566,3.3022549152374268,3.428014039993286,786346.0,-0.030953676422424192,1.4081782868324735,-3.6154197504758447,19.639220442559008,20.517265777036627,0.23050566981236287,0.5189721539421965,1.8105061063249313,2.4257552446949147,73.31280593630213,0.13009500503539995,-0.4802749644840687,-0.4362530350685119,-1.0147350485062114,0.1422289783691877,-0.7254940417873614,-0.14701202834966187,0.21267706935143105,8.52725270379008,-8.237220322101077,0.2892410067188499,3,0.21248888969421387,1.064613938331604,2.4170641899108887,2.5433647632598877,0.19947886466980025,1,0.04367658970517607,-1.9565558291301126,3.4323499202728267,-1.723395892699215,3.367302894592285,-1.1568427066826212,3.4562010765075684,0.04367658970517607
5798,2003-03-05,3.282741069793701,3.3174331188201904,3.252384901046753,3.3044230937957764,1196353.0,-0.013037768714114661,1.7272700010495958,0.21276083035235932,21.923892674176727,19.864744446812903,0.22400641309058233,0.5097476104493799,1.81038071966411,2.45738525183671,73.73144123583755,0.07372117042541504,-0.42748645967933285,-0.4296397328376771,-0.9914559075932443,0.13217644191789013,-0.7105478202154605,-0.1487316454598937,0.2087364259126634,10.4479669532979,-7.395626939746254,0.28090808737778356,3,0.1853853464126587,1.0797914266586304,2.4105591773986816,2.505420446395874,0.2666950225830078,2,0.09709354778123958,1.4081782868324735,3.326106071472168,-1.9565558291301126,3.4323499202728267,-1.723395892699215,3.367302894592285,0.09709354778123958
5799,2003-03-06,3.2892448902130127,3.3196010589599614,3.2393760681152344,3.282741069793701,1235555.0,0.001981216392348717,1.387074576571765,-0.29996371273682937,19.025369676807088,19.568543303872246,0.1781075119135691,0.4564605866991447,1.7594256131328017,2.434979859355291,74.14213935593904,0.080224990844727,-0.37728564467229964,-0.37857820987701407,-0.9252567862604577,0.16810036650643,-0.6519174980687361,-0.10523892168529203,0.15441408656142963,18.69881995351335,0.9850195809285935,0.273339288191722,3,0.1626201868057251,1.0656991004943848,2.40405535697937,2.4989166259765625,0.26236009597778365,3,0.08701391038752782,1.7272700010495958,3.282741069793701,1.4081782868324735,3.326106071472168,-1.9565558291301126,3.4323499202728267,0.08701391038752782
5800,2003-03-07,3.284909009933472,3.3564610481262207,3.2437119483947754,3.2892448902130127,1035855.0,-0.0013181992901901696,-1.600002199179706,-0.6666666666665984,19.90276090803819,19.937228745987323,0.1374087672492097,0.42539924818763053,1.7180637444893665,2.4200770258636584,74.29870619164544,0.11274909973144531,-0.39344281217109156,-0.34659579992294276,-0.8937139376593604,0.20052233781347484,-0.6201548687911518,-0.07303673105473374,0.11789338510912861,19.99989527699255,1.5315274137155406,0.2735590688682088,3,0.12575900554656938,0.5442326068878169,1.5150692462921138,1.6099305152893062,0.3967909812927237,4,0.07392748405109706,1.387074576571765,3.2892448902130127,1.7272700010495958,3.282741069793701,1.4081782868324735,3.326106071472168,0.07392748405109706
5801,2003-03-10,3.161318063735962,3.282741069793701,3.1526451110839844,3.26322603225708,845841.0,-0.037623856802052824,-1.1818319948339322,23.503409215882755,11.844986396646831,19.10774123625277,0.2346933580166648,0.49909925633019014,1.794557196924262,2.5235152677451573,74.50783917513213,0.13226389884948775,-0.39636795526127777,-0.4222682476043702,-0.9570944928517946,0.11255799764305463,-0.6896813702280826,-0.1548551249806578,0.20879906592116537,3.1249731546276265,-12.767538470552921,0.26741312262371236,3,0.2059844732284546,0.6244580745697021,1.6289029121398926,1.7335214614868164,0.5268869400024414,0,0.14677640510458545,-1.600002199179706,3.284909009933472,1.387074576571765,3.2892448902130127,1.7272700010495958,3.282741069793701,0.14677640510458545
5802,2003-03-11,3.13313102722168,3.198179006576538,3.1244580745697017,3.161318063735962,996192.0,-0.008916229226543226,-2.2381361301503917,0.27659305668958206,13.367485649497524,18.160529201264293,0.2276784956507969,0.4765824908959351,1.7715521605483242,2.5221796684068365,74.79284624197535,0.07372093200683638,-0.3964346229791844,-0.4027536392211908,-0.9183006448266497,0.11279336638426818,-0.6605271420239203,-0.1449801364184613,0.22333002090454057,3.7382937464228583,-12.883575696242335,0.25777350280272954,3,0.20056354999542192,0.6385515928268428,1.6370337009429927,1.7617084980010982,0.49436187744140625,1,0.14186864560777224,-1.1818319948339322,3.161318063735962,-1.600002199179706,3.284909009933472,1.387074576571765,3.2892448902130127,0.14186864560777224
5803,2003-03-12,3.117953062057495,3.1721599102020264,3.0832610130310063,3.13313102722168,861060.0,-0.004844344214242513,-1.102571621099654,0.5384732501586201,14.68913725286771,17.12779521735738,0.20036326464985077,0.44651665348859026,1.738500206401567,2.513124836155974,75.01460274687075,0.08889889717102006,-0.37165253097741635,-0.37467485666275024,-0.8772470743292731,0.12789736100377258,-0.6259609654960117,-0.12338874782948883,0.1921073913574216,12.69840577231189,-4.085006709018234,0.2512861088332614,3,0.1767129898071289,0.5919339656829834,1.613724946975708,1.7768864631652832,0.5789248943328862,2,0.1307370143075477,-2.2381361301503917,3.13313102722168,-1.1818319948339322,3.161318063735962,-1.600002199179706,3.284909009933472,0.1307370143075477
5804,2003-03-13,3.16565489768982,3.2393760681152344,3.141803979873657,3.1851689815521236,1307502.0,0.015299087152019775,-1.9032434273066248,1.2856851133345986,19.251196025948047,17.702522216809786,0.11970110474769902,0.3654679697193113,1.6398216732232416,2.4362707810625044,74.88379439420957,0.12142300605773926,-0.3549810694792179,-0.29390711784362766,-0.7908466209259277,0.2030323852386724,-0.5423768693847775,-0.045437366302477855,0.09904566764831468,30.15881188671808,13.605801707033596,0.24846975154114997,3,0.10949659347534135,0.5225496292114253,1.5410883426666255,1.7291846275329585,0.5680830478668208,3,0.12123279608492976,-1.102571621099654,3.117953062057495,-2.2381361301503917,3.13313102722168,-1.1818319948339322,3.161318063735962,0.12123279608492976
5805,2003-03-14,3.252384901046753,3.29574990272522,3.167823076248169,3.1764960289001465,1616506.0,0.027397175674526375,-1.7441868790835144,-3.888928257257532,33.73482802807672,19.264319672735315,0.016713284715628163,0.24268193157296025,1.4989961528081892,2.3206315647501325,74.56707335227297,0.1300950050354004,-0.34534761749825593,-0.17638785839080828,-0.6420530686910864,0.2892773519094698,-0.4092204635409473,0.056444746759330755,-0.16912388801574663,79.59187337235727,58.42744287289079,0.23283260515013895,3,0.00433659553527832,0.38161301612854004,1.4435168504714966,1.6424546241760254,0.5420641899108887,4,0.09200020730871739,-1.9032434273066248,3.16565489768982,-1.102571621099654,3.117953062057495,-2.2381361301503917,3.13313102722168,0.09200020730871739
5806,2003-03-17,3.360797882080078,3.3738069534301762,3.241544008255005,3.241544008255005,2076322.0,0.033333379760321025,-1.2181744027733703,1.5714276738056117,40.700745114078885,21.60448908068197,-0.11501140221954032,0.10318544614296421,1.335373872915838,2.1774837724550444,73.95288589313841,0.13226294517517134,-0.33525774101164174,-0.044882917404174716,-0.47256605789760453,0.3828002230892551,-0.2587244876508894,0.16895865284253997,-0.2732870912551877,95.522542379279,71.90840155085861,0.21384157024671488,3,-0.13226389884948686,0.24718117713928223,1.304206371307373,1.5340416431427002,0.4661750793457027,0,0.09548390602635815,-1.7441868790835144,3.252384901046753,-1.9032434273066248,3.16565489768982,-1.102571621099654,3.117953062057495,0.09548390602635815
5807,2003-03-18,3.4236769676208496,3.4323499202728267,3.362966060638428,3.404162883758545,1221719.0,0.018709570687379218,2.76472490653424,0.16363480058458138,44.162399006460795,24.075434228713533,-0.1817025104477512,0.003965029611552318,1.2172972689997312,2.0833449721863397,73.17827168009117,0.07155203819274858,-0.30459703531806337,0.04119652509689331,-0.3218512950569852,0.4042443452507718,-0.1403273849800457,0.22272043517383233,-0.3247143302917479,97.51554619122595,72.42483411000589,0.18152391007693916,3,-0.1658715009689331,0.18430209159851074,1.2397010326385498,1.4711625576019287,0.4726800918579106,1,0.07726430928481465,-1.2181744027733703,3.360797882080078,-1.7441868790835144,3.252384901046753,-1.9032434273066248,3.16565489768982,0.07726430928481465
5808,2003-03-19,3.4323499202728267,3.458369016647339,3.3954899311065674,3.434519052505493,766976.0,0.0025332275018936645,1.5217674000554584,-0.11115726712933563,48.50133464045901,27.350541446897076,-0.18653814912260724,-0.031422051197639966,1.1498731050836084,2.040998889638916,72.1839751870917,0.06287908554077148,-0.2841264867709574,0.06580618619918788,-0.25459041393649073,0.3862027863348665,-0.09439211386865143,0.22600448626702718,-0.31338404596710134,91.7808054105755,63.98869350674373,0.16019830006783936,3,-0.16153490543365434,0.15611505508422896,1.219102501869202,1.4624896049499516,0.37294101715087935,2,0.05685404720470588,2.76472490653424,3.4236769676208496,-1.2181744027733703,3.360797882080078,-1.7441868790835144,3.252384901046753,0.05685404720470588
5809,2003-03-20,3.4670419692993164,3.4930620193481445,3.3651340007781982,3.4323499202728267,890116.0,0.010107375364494242,1.949956154939373,-15.993515058251491,56.72512720858737,31.44191548029143,-0.21608059181567674,-0.08570680505586381,1.0577885482376672,1.975955664180022,70.9224636736435,0.1279280185699463,-0.25407067085147617,0.11014698743820173,-0.18354736592209742,0.40384134079850087,-0.03670018924194807,0.2569941641183515,-0.3209238436062618,91.99971264178232,58.18495804856617,0.14684717668014963,3,-0.1788804531097412,0.07480549812316895,1.0272120237350464,1.427797555923462,0.46834397315978915,3,0.06629166566954314,1.5217674000554584,3.4323499202728267,2.76472490653424,3.4236769676208496,-1.2181744027733703,3.360797882080078,0.06629166566954314
5810,2003-03-21,3.573287010192871,3.573287010192871,3.447527885437012,3.5212490558624268,1413578.0,0.03064429038770089,3.8333615867095947,1.4999965637864132,59.00282146776637,36.681674932638046,-0.30968393211270406,-0.20988509240141795,0.8980467716600682,1.836657111087554,69.3373460356827,0.12575912475585893,-0.2236440881472026,0.220945382118225,-0.054963649923728486,0.4968544141601785,0.08299086609724826,0.35889989813920176,-0.3924744951343073,100.0,63.02530927761914,0.13795451602097672,3,-0.24501299858093262,-0.08130955696105957,0.8786860108375549,1.3215525150299072,0.2905459403991699,4,0.044902896102686496,1.949956154939373,3.4670419692993164,1.5217674000554584,3.4323499202728267,2.76472490653424,3.4236769676208496,0.044902896102686496
5811,2003-03-24,3.4301819801330566,3.538594961166382,3.3781440258026123,3.4908928871154785,858754.0,-0.040048568629277304,1.055547240811614,-1.1666659030619024,56.34919203525664,41.45742008661128,-0.13905267435700264,-0.07506891080580669,0.982372781554183,1.9478258936936736,67.66088154100997,0.1951429843902588,-0.19334430756469123,0.08065910339355487,-0.19058907065872654,0.3519072774458363,-0.05496498363258562,0.21628319041969535,-0.20227252565837617,31.95873717621705,-8.258512679903511,0.13562408702614068,3,-0.10190796852111816,0.06179547309875488,1.0142022967338562,1.4646575450897217,0.4986989498138428,0,0.10619468965038847,3.8333615867095947,3.573287010192871,1.949956154939373,3.4670419692993164,1.5217674000554584,3.4323499202728267,0.10619468965038847
5812,2003-03-25,3.47788405418396,3.484389066696167,3.38681697845459,3.4301819801330566,856448.0,0.013906572399710715,2.2142551395079426,-0.785724945020421,61.84211021282518,46.696639304384334,-0.1483045101807563,-0.13210564942786895,0.8772612152840775,1.8702179806242505,65.79764027784712,0.09757208824157715,-0.16253176649714574,0.12998737096786517,-0.1375643632433894,0.3975391051791197,-0.0037884961377621096,0.26376323807349245,-0.20852929302309642,54.16691006429134,9.763353690677597,0.1337758671056273,3,-0.1203385591506958,0.014093399047851562,0.9393966794013977,1.3931043148040771,0.5355589389801034,1,0.10037393478424339,1.055547240811614,3.4301819801330566,3.8333615867095947,3.573287010192871,1.949956154939373,3.4670419692993164,0.10037393478424339
5813,2003-03-26,3.425846099853516,3.4908928871154785,3.3911540508270264,3.471379041671753,776661.0,-0.014962532827349828,1.358989830068824,-0.9545275069098303,57.8554221823093,50.985997766202246,-0.05363975233896223,-0.09249449744086968,0.8675849123541863,1.890878374207419,64.32371735380565,0.09973883628845215,-0.10950461394762812,0.08282796144485527,-0.17461550077639565,0.3402714236661062,-0.04589376966577019,0.21154969255548073,-0.12001946880881142,29.167053239364883,-17.724260057797018,0.12872173111062546,3,-0.05529105663299605,0.056374430656433105,0.9805933833122249,1.397440910339355,0.7718987464904772,2,0.1373415342987423,2.2142551395079426,3.47788405418396,1.055547240811614,3.4301819801330566,3.8333615867095947,3.573287010192871,0.1373415342987423
5814,2003-03-27,3.4063310623168945,3.4323499202728267,3.360797882080078,3.360797882080078,582496.0,-0.0056964139566736405,-2.1428526547282245,-1.0000052361778093,56.86271709054135,53.555763217587206,0.004029177081992241,-0.08106331812469003,0.8224186168224641,1.8782722365323234,62.78997263180215,0.07155203819274858,-0.05804398814659972,0.06580642461776742,-0.18796105912879613,0.31957390836433097,-0.06107731725551435,0.1926901664910492,-0.06840918577441002,21.428475254812373,-27.672062085720267,0.12688374187328186,3,0.001084446907043457,0.022766947746276855,0.9621638655662537,1.4169559478759766,0.7762360572814941,3,0.1171230475864109,1.358989830068824,3.425846099853516,2.2142551395079426,3.47788405418396,1.055547240811614,3.4301819801330566,0.1171230475864109
5815,2003-03-28,3.4301819801330566,3.441023111343384,3.375976085662842,3.3954899311065674,619392.0,0.007001937680108927,1.3076831986331205,0.7619070059692115,67.12705462173514,56.49201982954901,0.008997199951387369,-0.10536402647963516,0.7329697064825318,1.8210741079595216,61.07926898647237,0.06504702568054199,-0.005786363682461548,0.08651338815689069,-0.17019200108951393,0.3432187774032953,-0.0418393064663114,0.21486608278009278,-0.06938409805297852,39.024318290009184,-15.235344077573934,0.1283526946232023,3,0.03686046600341797,-0.04661750793457031,0.8965743184089661,1.3931050300598145,0.7220301628112802,4,0.14728197082606442,-2.1428526547282245,3.4063310623168945,1.358989830068824,3.425846099853516,2.2142551395079426,3.47788405418396,0.14728197082606442
5816,2003-03-31,3.399827003479004,3.4388549327850337,3.3217689990997314,3.4301819801330566,862444.0,-0.008849377913435208,3.9091726978288546,-0.8749836779855542,66.94215877408634,59.02310424817407,0.05081434212175617,-0.08176252090982938,0.6965107883586601,1.819297856063372,59.35941680161421,0.11708593368530229,0.04324963373817603,0.0577845573425293,-0.19696005049748644,0.31252916518254503,-0.06958774657747879,0.1851568612625374,0.1734600067138672,46.154334136408046,-13.897129191321703,0.12737230392000795,3,0.04770100116729736,-0.02601945400238037,0.9198822975158691,1.4234600067138672,0.83477783203125,0,0.13647928163351408,1.3076831986331205,3.4301819801330566,-2.1428526547282245,3.4063310623168945,1.358989830068824,3.425846099853516,0.13647928163351408
5817,2003-04-01,3.471379041671753,3.471379041671753,3.332611083984375,3.399827003479004,1150694.0,0.02104578795319023,2.8787981780074707,-2.35717651863837,70.95116197161201,61.517529507191064,-0.014817816837257247,-0.1495400377280447,0.5602549537886441,1.7186818530825727,57.326964545804785,0.13876795768737793,0.07421355934133578,0.12207294702529925,-0.13896512135215788,0.3831110154027564,-0.008446087163429095,0.2525919812140276,0.09687760829925551,88.46180414093327,21.494329876167498,0.13051903418872848,4,-0.02385103702545166,-0.13876855373382568,0.8000869750976562,1.3280575275421143,0.6721599102020255,1,0.13179254779818628,3.9091726978288546,3.399827003479004,1.3076831986331205,3.4301819801330566,-2.1428526547282245,3.4063310623168945,0.13179254779818628
5818,2003-04-02,3.6014740467071533,3.6405029296875,3.538594961166382,3.555941104888916,1189896.0,0.03747646208428712,-1.5405466449126124,0.6363612130178501,73.53628740269812,63.3854361954256,-0.13231388814557787,-0.2682872607620599,0.3696880129545024,1.5585648505367278,54.611734911246465,0.16912388801574707,0.09717717650159807,0.23623130321502694,-0.04577182681980263,0.5182344332498565,0.09522973819761216,0.37723286823244173,-0.2797050476074219,87.75502723905969,15.465128915779914,0.14100156501741487,4,-0.1203380823135376,-0.2395920753479004,0.5827194452285767,1.1437560319900513,0.6439731121063241,2,0.11438898104335227,2.8787981780074707,3.471379041671753,3.9091726978288546,3.399827003479004,1.3076831986331205,3.4301819801330566,0.11438898104335227
5819,2003-04-03,3.5754549503326416,3.6535129547119136,3.542931079864502,3.6535129547119136,757752.0,-0.0072245686174806645,1.8333256973906664,-1.7143193754287023,68.67167166946479,64.4597528845032,-0.0997935238133767,-0.23160091867299482,0.33927801904979127,1.557602572389123,51.698673738023274,0.11058187484741167,0.11325263289907106,0.19590170383453387,-0.09863274547251688,0.4904361531415846,0.048634479181008494,0.34316892848805924,-0.24731127262115482,76.47040645089433,4.893311325054015,0.14726722465352549,4,-0.08781397342681885,-0.20706796646118164,0.5637472867965698,1.169775128364563,0.730703115463256,3,0.17404495502130635,-1.5405466449126124,3.6014740467071533,2.8787981780074707,3.471379041671753,3.9091726978288546,3.399827003479004,0.17404495502130635
5820,2003-04-04,3.527754068374634,3.633997917175293,3.5212490558624268,3.618819952011109,980050.0,-0.01334120625784141,-1.1666659030619024,1.166643758838616,60.377398754175694,64.90733140882753,-0.06619146304698997,-0.17367844898542284,0.32736419701210906,1.582029155596894,49.00009829648908,0.11274886131286621,0.12384383570989588,0.13605856895446777,-0.1620485610845228,0.43416569899345836,-0.012994996065027742,0.2851121339739633,-0.18659561958312976,62.091581712404896,-6.189860909793502,0.1490535650194953,4,-0.040113091468811035,-0.15936708450317383,0.5729614496231079,1.2174760103225708,0.7545530796051025,4,0.18561754547857445,1.8333256973906664,3.5754549503326416,-1.5405466449126124,3.6014740467071533,2.8787981780074707,3.471379041671753,0.18561754547857445
5821,2003-04-07,3.625324964523315,3.686036109924317,3.60364294052124,3.6318299770355225,1163146.0,0.027658077705409845,-2.304380253004767,0.07143193754287573,62.01553118781961,64.92660040604913,-0.1488203467554956,-0.24738847978773792,0.17483647232959942,1.4643539616324737,45.87974501992924,0.15828204154968306,0.12724429314072871,0.21042912006378112,-0.08439149749291719,0.5052497376204794,0.06301881128543174,0.3578394288421305,-0.2716723354949946,82.82205816083929,17.48511804308795,0.14741030877834924,4,-0.12142241001129106,-0.2406764030456534,0.4450352191925053,1.114484548568726,0.6396358013153081,0,0.14533515852427903,-1.1666659030619024,3.527754068374634,1.8333256973906664,3.5754549503326416,-1.5405466449126124,3.6014740467071533,0.14533515852427903
5822,2003-04-08,3.577624082565308,3.6383349895477295,3.5711190700531006,3.6209890842437744,827393.0,-0.01315768446271659,-1.3845991186446411,6.666397888872076,58.2716794173753,64.97285120994538,-0.09552941682860094,-0.17357938794954597,0.16966772293228427,1.4895302968955977,42.623586200294206,0.0672159194946289,0.11889844472316469,0.14050358533859297,-0.13097445369953142,0.41198162437671737,0.004764565819530997,0.27624260485765495,-0.20402844468322767,34.21083471867164,-26.633524284627093,0.13573901951906214,4,-0.07372152805328414,-0.19297552108764648,0.47701615095138505,1.162185430526733,0.7111880779266353,1,0.18363604945152945,-2.304380253004767,3.625324964523315,-1.1666659030619024,3.527754068374634,1.8333256973906664,3.5754549503326416,0.18363604945152945
5823,2003-04-09,3.525584936141968,3.616652011871338,3.5125761032104488,3.597137928009033,734692.0,-0.014545727897165128,-1.1333444107506232,1.650017043642728,53.268770935099596,64.57352385934072,-0.0311279020224986,-0.09426888110846887,0.16364751060553484,1.5205908641729358,39.2594514963162,0.10407590866088912,0.12222864603188777,0.06808284521102959,-0.16028733674041318,0.29645302716247235,-0.046102245764691574,0.18226793618675075,-0.1332428699373538,7.499615143551928,-47.36298109199101,0.11418509097572134,4,-0.021682381629944292,-0.14093637466430664,0.4390725493431087,1.1817005872726436,0.7111890316009517,2,0.17527701840252208,-1.3845991186446411,3.577624082565308,-2.304380253004767,3.625324964523315,-1.1666659030619024,3.527754068374634,0.17527701840252208
5824,2003-04-10,3.549436092376709,3.560277938842773,3.501734972000122,3.5234169960021973,709326.0,0.006765162850066231,1.4544882047181398,-0.3636339403228785,48.533325435847395,62.50755394979763,-0.03636949293582692,-0.09264380817650686,0.12408520717865379,1.4732633856073658,36.366244107653394,0.05854296684265092,0.11723292031918175,0.07274494171142587,-0.11286310097439278,0.2583529843972445,-0.020059079631483456,0.1655489630543352,-0.13947238354891223,25.882162700594364,-22.309560488454856,0.09280402134290935,4,-0.04553353786468506,-0.1647875308990474,0.3658933639526367,1.132914423942566,0.5572419166564941,3,0.19609060378115384,-1.1333444107506232,3.525584936141968,-1.3845991186446411,3.577624082565308,-2.304380253004767,3.625324964523315,0.19609060378115384
5825,2003-04-11,3.5516049861907963,3.629662036895752,3.5212490558624268,3.60364294052124,788191.0,0.0006110530680480952,1.0833396330582072,-1.999990836784777,59.03231332994477,61.62868223378191,-0.021795215358364484,-0.075096753078427,0.10262114572509873,1.445661395214676,33.61488842356876,0.1084129810333252,0.12019078461011556,0.05995283126831108,-0.09527962419491098,0.21518528673153314,-0.017663396463300174,0.13756905899992233,-0.12507693329720837,27.05898333150086,-22.228309399741992,0.0776162277316111,4,-0.04228138923645064,-0.16695642471313477,0.3517995476722713,1.1242411136627193,0.6027748584747301,4,0.2124541108988538,1.4544882047181398,3.549436092376709,-1.1333444107506232,3.525584936141968,-1.3845991186446411,3.577624082565308,0.2124541108988538
5826,2003-04-14,3.681699991226196,3.681699991226196,3.54726791381836,3.5516049861907963,779428.0,0.036629919583182735,1.066675463385491,-2.5000022908143182,63.505760201212084,60.80141537040414,-0.12035872576852746,-0.18964089806920414,-0.04901034248710889,1.292293383400723,31.246134293844356,0.13443207740783603,0.12981919795606478,0.1740027308464045,0.009648986221357791,0.3383564754714512,0.09182585853388092,0.25617960315892807,-0.23960145491076412,100.0,49.20955892087004,0.08217687231252335,4,-0.0878144502639766,-0.29705142974853427,-0.06179517507553056,0.9941461086273198,0.5420639514923109,0,0.16313310649559676,1.0833396330582072,3.5516049861907963,1.4544882047181398,3.549436092376709,-1.1333444107506232,3.525584936141968,0.16313310649559676
5827,2003-04-15,3.6882050037384033,3.6882050037384033,3.5993061065673833,3.681699991226196,719011.0,0.0017668502397558683,26.332429262571335,0.05000201591473423,68.50154396284131,60.24199943264228,-0.10378678086312743,-0.1847860934415051,-0.0786085744141154,1.2632863212010408,29.222140431652434,0.08889889717102006,0.13001194035128494,0.16728134155273455,-0.010620233979957039,0.34518291708542614,0.07833055378638853,0.25623212931908057,-0.23147021300643855,100.0,44.55453849997479,0.08895078776634581,4,-0.09323501586914062,-0.30247199535369873,-0.11166566610336304,0.9442756175994873,0.5138771533966064,1,0.15637844466769435,1.066675463385491,3.681699991226196,1.0833396330582072,3.5516049861907963,1.4544882047181398,3.549436092376709,0.15637844466769435
5828,2003-04-16,3.6274929046630864,3.712055921554565,3.5993061065673833,3.6882050037384033,645680.0,-0.01646115088878697,1.079987508824093,-9.333125641400848,64.73987759618697,59.805133424500305,-0.04357851949235325,-0.11457931901567697,-0.03937531180225884,1.3001186055084468,27.235185583769688,0.11274981498718173,0.13238557992915334,0.09681209325790441,-0.08203819209345475,0.27566237860926357,0.007386950582224827,0.186237235933584,-0.15224049689060637,59.79334580286832,0.043106890959073496,0.08942514267567958,4,-0.02059745788574263,-0.22983443737030074,-0.07480430603027388,0.9908941984176631,0.5637469291687007,2,0.18230752566841457,26.332429262571335,3.6882050037384033,1.066675463385491,3.681699991226196,1.0833396330582072,3.5516049861907963,0.18230752566841457
5829,2003-04-17,3.6968779563903813,3.699045896530152,3.6101469993591313,3.629662036895752,568660.0,0.019127549950022305,1.4848822098563552,-1.107125606236148,66.75751988394126,60.514035772252036,-0.10496677819792222,-0.17482620731771314,-0.12659047797407785,1.205110628962252,25.432957320057724,0.08889889717102051,0.12679530725425048,0.1547053456306462,-0.036066287722068324,0.3454769789833607,0.05931952895428916,0.25009116230700323,-0.19794519723969284,92.04537786985458,28.447669803905427,0.0953858166763572,4,-0.08998250961303755,-0.2699480056762704,-0.19460141658783003,0.900910615921021,0.6309618949890132,3,0.1460410697137784,1.079987508824093,3.6274929046630864,26.332429262571335,3.6882050037384033,1.066675463385491,3.681699991226196,0.1460410697137784
5830,2003-04-21,3.7337379455566406,3.7619249820709233,3.67736291885376,3.699045896530152,387869.0,0.009970572358912522,-1.1666468132157033,0.5161284601523715,70.81076952612594,61.49128447650829,-0.12240768231656585,-0.20980615266630886,-0.175767673381392,1.1450746220973294,24.124073491904735,0.08456206321716309,0.10740892731145246,0.18354278802871704,-0.025370476747843984,0.39245605280527807,0.07908615564043675,0.28799942041699733,-0.2134928701655645,86.86880579160893,20.194470173375237,0.10445663238828047,4,-0.10190796852111816,-0.2688639163970947,-0.2520599365234375,0.8640506267547616,0.6634869575500488,0,0.09988383462218664,1.4848822098563552,3.6968779563903813,1.079987508824093,3.6274929046630864,26.332429262571335,3.6882050037384033,0.09988383462218664
5831,2003-04-22,3.7944490909576416,3.826972961425781,3.681699991226196,3.707719087600708,760519.0,0.016260151699518888,-1.0937502147633347,2.4999965637864645,70.4109317497693,62.84009029121873,-0.17500982821772748,-0.2548967672425846,-0.2518395271346865,1.0610974860603521,22.656058730862867,0.14527297019958496,0.09830429529451301,0.22604057788848886,-0.001502300797871392,0.4535834565748491,0.11226913854530896,0.33981201723166876,-0.24520242676498372,85.71427075391885,20.89553708891134,0.1137714393431801,4,-0.13009512424468994,-0.26019060611724854,-0.3490893840789795,0.8033394813537607,0.511708974838256,1,0.09485718350145156,-1.1666468132157033,3.7337379455566406,1.4848822098563552,3.6968779563903813,1.079987508824093,3.6274929046630864,0.09485718350145156
5832,2003-04-23,3.826972961425781,3.835645914077759,3.755420923233032,3.7944490909576416,736536.0,0.00857143413668271,2.2173792483590002,0.37500137448731113,66.24999269806878,64.28244826488198,-0.1882392912725166,-0.27397360241592716,-0.2986143706133704,1.0065761251200773,21.13227128950532,0.080224990844727,0.10403908338196688,0.241110002994537,-0.009574370097123808,0.4917943760861978,0.11576781644870637,0.3664521895403676,-0.23884461562048553,96.33030391987721,32.991297505539066,0.12534218654583043,4,-0.15828251838684038,-0.2482655048370357,-0.4087164402008052,0.7708156108856214,0.6808328628540044,2,0.1036827239941871,-1.0937502147633347,3.7944490909576416,-1.1666468132157033,3.7337379455566406,1.4848822098563552,3.6968779563903813,0.1036827239941871
5833,2003-04-24,3.89635705947876,3.9288809299468994,3.7944490909576416,3.826972961425781,1235555.0,0.01813028175331799,1.0,2.133328446285289,71.76468876078371,66.86371085654157,-0.22294326722778068,-0.322853726023959,-0.3783818256557905,0.9111163197832695,19.82295088102936,0.1344318389892578,0.10300067592637152,0.286968553066254,0.012345452710204263,0.5615916534223038,0.14965700288822914,0.4242801032442789,-0.26862590274987097,89.79591836734706,26.956422409305517,0.13731155017802493,4,-0.17129206657409712,-0.2710320949554448,-0.4634647965431218,0.701431512832642,0.6526460647583003,3,0.07846434322863316,2.2173792483590002,3.826972961425781,-1.0937502147633347,3.7944490909576416,-1.1666468132157033,3.7337379455566406,0.07846434322863316
5834,2003-04-25,3.805290937423706,3.89635705947876,3.759757041931152,3.89635705947876,745760.0,-0.023372119306549588,2.0000183265743083,-1.3124926980461586,67.77775673633357,67.83542679058476,-0.102551866064299,-0.2111940537087711,-0.29393851438461294,0.9750008718739185,18.19699129275827,0.1366000175476083,0.1077026344791987,0.17595443725585946,-0.09449227398889626,0.4464011485006152,0.04073108163348138,0.31117779287823755,-0.1233528215155748,50.8623688673226,-11.573062366001366,0.13522335562237794,4,-0.06721651554107666,-0.17996597290039062,-0.37565094232559204,0.7697305679321289,0.6808321475982666,4,0.10142428075929977,1.0,3.89635705947876,2.2173792483590002,3.826972961425781,-1.0937502147633347,3.7944490909576416,0.10142428075929977
5835,2003-04-28,3.9353859424591056,3.980918884277344,3.796617984771729,3.805290937423706,1010950.0,0.034187926015317505,-1.4999967659101354,-1.4285774127589443,69.06665478137617,68.45330396615854,-0.1927525068686391,-0.31779325389650204,-0.43060927051005216,0.8199705175566967,16.768898898286373,0.18430089950561523,0.12656032093271996,0.2807892441749562,-0.005259683663677794,0.5668381720135902,0.13776478025563943,0.423813708094273,-0.20899812002399587,84.78273168049745,23.896401337392987,0.143024463919317,4,-0.14527344703674183,-0.28404200077056796,-0.5203814506530753,0.6396355628967294,0.611448049545289,0,0.09972437637845921,2.0000183265743083,3.805290937423706,1.0,3.89635705947876,2.2173792483590002,3.826972961425781,0.09972437637845921
5836,2003-04-29,3.863832950592041,3.954900026321411,3.863832950592041,3.9353859424591056,1108264.0,-0.018181950363514554,-1.5454442463722555,-0.5500056812142373,67.09833378959391,68.29739172468662,-0.10353479056318182,-0.2210279539252542,-0.3651311721069268,0.8669921809771619,15.024960993962559,0.09106707572937012,0.14942084776382547,0.1860359549522399,-0.0880255380512498,0.4600974479557296,0.049005208450495275,0.32306670145398453,-0.10407590866088912,48.07672178361971,-15.515339990558857,0.13703074650174485,4,-0.07372045516967729,-0.21248900890350342,-0.453707218170166,0.7025156021118164,0.6634869575500488,1,0.1380473636762476,-1.4999967659101354,3.9353859424591056,2.0000183265743083,3.805290937423706,1.0,3.89635705947876,0.1380473636762476
5837,2003-04-30,3.9288809299468994,3.967910051345825,3.7836079597473145,3.852992057800293,885504.0,0.016835091005912073,1.3943559015705411,-1.0605967712377053,73.72445430330126,69.2956780254771,-0.14623030522443603,-0.26355632857192113,-0.4377204137474173,0.7794808372725761,13.231196942465962,0.18430209159851074,0.16714130198358923,0.22820883989334106,-0.04965536613379973,0.5060730459204819,0.08927673687977045,0.3671409429069117,0.05203795433044478,76.47064530734558,5.544365514131812,0.13893210301357045,4,-0.13334798812866167,-0.2775369882583618,-0.5187551975250244,0.6222901344299316,0.6114490032196045,2,0.09602661484935804,-1.5454442463722555,3.863832950592041,-1.4999967659101354,3.9353859424591056,2.0000183265743083,3.805290937423706,0.09602661484935804
5838,2003-05-01,4.013442993164063,4.095837116241455,3.8855159282684326,3.9310491085052486,1274296.0,0.02152319317508744,-1.4250073878591702,1.0857176069192545,75.47614634320034,70.2644142987281,-0.19030005325380595,-0.33273155424094414,-0.5245929045916062,0.673584602658833,13.118458036118636,0.21032118797302246,0.1740317554094304,0.2921724557876595,-0.014332432503146642,0.5986773440784656,0.1389200116422562,0.4454248999330628,-0.22983503341674894,75.4837821770662,-1.0931718844395846,0.15325244414540312,5,-0.12684297561645597,-0.3046399354934701,-0.5886815190315255,0.5377280712127677,0.4119691848754874,3,0.12317674175458593,1.3943559015705411,3.9288809299468994,-1.5454442463722555,3.863832950592041,-1.4999967659101354,3.9353859424591056,0.12317674175458593
5839,2003-05-02,4.197744846343993,4.2671289443969735,4.013442993164063,4.013442993164063,1602670.0,0.04592113392263042,-1.752939776305365,2.236838983173402,79.56343834302928,71.23693305616182,-0.3308776132644451,-0.49331516077116166,-0.7061754045728899,0.46714189252016336,13.424341461497214,0.25368595123291016,0.18303030004378584,0.44535981416702164,0.08041042559473954,0.8103092027393037,0.2628851198808806,0.6278345084531627,-0.4141368865966788,85.65024057782034,2.6935347243205428,0.1824746942861411,5,-0.22333037853240878,-0.40329587459564076,-0.7713570594787589,0.3534262180328378,0.22766733169555753,4,0.08367785340716782,-1.4250073878591702,4.013442993164063,1.3943559015705411,3.9288809299468994,-1.5454442463722555,3.863832950592041,0.08367785340716782
5840,2003-05-05,4.182567119598389,4.251951217651366,4.163053035736084,4.197744846343993,1586067.0,-0.0036156858744818,-2.280019001037987,-0.08235254547759158,75.60971506604713,71.81457564685935,-0.27417000039316086,-0.4496172920233916,-0.688538442164329,0.4614582900803672,13.620464364159506,0.08889818191528231,0.20131016536096258,0.3974414348602293,0.0011954137602527837,0.7936874559602058,0.19931842431024105,0.5955644454102176,-0.37961832046508803,82.51123994962593,1.6397414806909154,0.19812301054998835,5,-0.17129218578338623,-0.3881181478500362,-0.764310359954834,0.3686039447784424,0.24935007095336914,0,0.07257647199520179,-1.752939776305365,4.197744846343993,-1.4250073878591702,4.013442993164063,1.3943559015705411,3.9288809299468994,0.07257647199520179
5841,2003-05-06,4.152212142944337,4.2150912284851065,4.130528926849365,4.15004301071167,1120255.0,-0.0072574989919029775,-3.105235135479198,-0.14291548853289754,73.16017470566452,72.58237364770332,-0.2097912221165572,-0.39818025075560826,-0.6502944450089028,0.4697673545731069,14.144858360243473,0.0845623016357413,0.2135595404671382,0.34074209928512644,-0.08006852484440952,0.761552723414662,0.1303367872203589,0.5511474113498944,-0.33069613800048936,76.23333731091297,-2.1268889951730188,0.21040531206476784,5,-0.13876914978027433,-0.35776317119598433,-0.7269086837768564,0.39895892143249423,0.2818727493286124,1,0.09503894200844742,-2.280019001037987,4.182567119598389,-1.752939776305365,4.197744846343993,-1.4250073878591702,4.013442993164063,0.09503894200844742
5842,2003-05-07,4.234604835510254,4.2454471588134775,4.141369819641113,4.1543798446655265,856910.0,0.019843083573155784,1.0425416432715522,36.98483183115695,79.66106591099498,73.45974888661567,-0.2551078322713254,-0.45200446758376334,-0.7244469562809588,0.36485700220484496,14.551060352951001,0.10407733917236417,0.2232967500900669,0.3902857542037963,-0.05549338502720147,0.8360648934347941,0.16739618458829764,0.613175323819295,-0.3952643129882816,91.47720137623284,10.323558491446875,0.22288956961549888,5,-0.2211618423461914,-0.43473482131957963,-0.8239370584487915,0.31656622886657715,0.20381736755371094,2,0.06912453085992976,-3.105235135479198,4.152212142944337,-2.280019001037987,4.182567119598389,-1.752939776305365,4.197744846343993,0.06912453085992976
5843,2003-05-08,4.143538951873778,4.234604835510254,4.108846187591554,4.180398941040038,731002.0,-0.0215051668747982,-1.3673214758564982,-0.4594576923991295,71.36936825132341,73.85881683272565,-0.14001606687072687,-0.3291447220281247,-0.6264485756027618,0.4325432273637366,14.509025506965223,0.12575864791870028,0.22907790851079923,0.2683221697807303,-0.1700391716753069,0.7066835112367675,0.0491414990527117,0.4875028405087489,-0.2870868924768062,51.282287441401664,-27.316581994342783,0.2191806707280185,5,-0.11817049980163485,-0.2591069936752306,-0.7534697055816642,0.40763211250305265,0.45099687576294034,3,0.09576137352667824,1.0425416432715522,4.234604835510254,-3.105235135479198,4.152212142944337,-2.280019001037987,4.182567119598389,0.09576137352667824
5844,2003-05-09,4.2454471588134775,4.314830780029297,4.182567119598389,4.193408012390137,885504.0,0.02459448508227835,-2.588225401671367,-1.4118057981138907,73.04696191211713,74.30107318058577,-0.19324376597856396,-0.39656822998071295,-0.7179302686518598,0.30937626030203536,14.553800850908804,0.17129182815551847,0.24295701206514408,0.33542982339859106,-0.10454124402798204,0.7754008908251642,0.11544428968530429,0.5554153571118778,-0.372568024016505,66.31611112525812,-10.772491858014462,0.21998553371328664,5,-0.1962277889251718,-0.337164282798768,-0.8239381909370431,0.2862093448638907,0.40763187408447177,4,0.042390121109497025,-1.3673214758564982,4.143538951873778,1.0425416432715522,4.234604835510254,-3.105235135479198,4.152212142944337,0.042390121109497025
5845,2003-05-12,4.3061580657958975,4.3126630783081055,4.1608848571777335,4.2454471588134775,791880.0,0.014300238517015895,3.1176424930791167,1.1666391775248237,73.04695612358617,74.96203121769602,-0.21884340673263392,-0.4193518716222897,-0.7644283309960711,0.2240817086452891,15.137278639544816,0.15177822113037198,0.2492370927571761,0.35841307640075604,-0.08155812230079196,0.7983842751023036,0.13842747704998182,0.5783986757515298,-0.40676183228498575,95.7896296364882,18.974523735066015,0.21998559935077386,5,-0.2569386959075919,-0.3978751897811881,-0.8781440854072562,0.18538594245910733,0.3382477760314959,0,0.027693853876590513,-2.588225401671367,4.2454471588134775,-1.3673214758564982,4.143538951873778,1.0425416432715522,4.234604835510254,0.027693853876590513
5846,2003-05-13,4.282307147979736,4.31049394607544,4.2085862159728995,4.251951217651366,828315.0,-0.005538792922073821,1.3500123704538511,0.5000078542256026,70.66935993935816,74.622576288369,-0.14459508776437335,-0.36701493420624054,-0.7284456611045966,0.22199133176654495,16.185928087139555,0.10190773010254084,0.2668438303955041,0.30453180074691755,-0.14093544385942813,0.7499990453532632,0.08179817844374515,0.5272654230500904,-0.3579848416777214,84.21064815350668,9.456608437307338,0.22273362230317273,5,-0.18213379383087158,-0.37402427196502686,-0.854293167591095,0.1322634220123291,0.49219369888305664,1,0.034936784635497986,3.1176424930791167,4.3061580657958975,-2.588225401671367,4.2454471588134775,-1.3673214758564982,4.143538951873778,0.034936784635497986
5847,2003-05-14,4.264960765838623,4.301821231842041,4.230268955230713,4.288812160491943,603250.0,-0.004050709475451053,1.869578520615008,-0.7857243838456596,67.56202909640132,73.74322992761356,-0.08332483402740465,-0.3206857152361198,-0.6954938821021526,0.21680586636191812,17.345333249366014,0.07155227661132812,0.2746867245682756,0.25834763050079346,-0.1828438624634492,0.6995391234650361,0.03775188401867169,0.4789433769829148,-0.3172079511129713,75.78944444315827,2.8167312832552653,0.22059574648212138,5,-0.10082387924194336,-0.3566778898239136,-0.8206852078437805,0.09974026679992676,0.5442323684692383,2,0.03965432174405281,1.3500123704538511,4.282307147979736,3.1176424930791167,4.3061580657958975,-2.588225401671367,4.2454471588134775,0.03965432174405281
5848,2003-05-15,4.288812160491943,4.3343448638916025,4.230268955230713,4.264960765838623,950533.0,0.005592406580704035,-1.2325498138374233,-1.0,74.61371814866297,73.1932610171284,-0.07152939545343617,-0.3082569280073737,-0.7017429776240478,0.1705056692402156,18.840178635026344,0.10407590866088956,0.29233383283977954,0.24913306236267108,-0.17104839381239412,0.6693145185377363,0.03904233427513848,0.4592237904502037,-0.3190346678480731,73.75031613208249,-1.9357955265673326,0.2100907280875327,5,-0.06721663475036532,-0.3707722425460811,-0.8445366024971008,0.05420589447021573,0.42714595794677823,3,0.03488379462038749,1.869578520615008,4.264960765838623,1.3500123704538511,4.282307147979736,3.1176424930791167,4.3061580657958975,0.03488379462038749
5849,2003-05-16,4.23677396774292,4.30832576751709,4.234604835510254,4.2671289443969735,930702.0,-0.012133474445067405,-3.2498728644666492,-1.2726709316273863,66.66670182534185,72.19959287927227,-0.014944256326214322,-0.22524566515762245,-0.6325539224626402,0.1994953160332198,20.41580732281038,0.07372093200683594,0.29914974544055095,0.17010006904602015,-0.22603482191795887,0.5662349600099992,-0.027967376435968916,0.36816751452800967,-0.23783108539923115,43.7502061730975,-29.513537547645264,0.19806744548198948,5,-0.015178442001341885,-0.31873404979705766,-0.7924984097480774,0.0444490909576416,0.5485692024230966,4,0.08444204543779121,-1.2325498138374233,4.288812160491943,1.869578520615008,4.264960765838623,1.3500123704538511,4.282307147979736,0.08444204543779121
5850,2003-05-19,4.106678009033203,4.2562880516052255,4.106678009033203,4.23677396774292,773894.0,-0.030706372277637395,-1.29999523514558,4.285819758400101,62.61263960922053,71.02764453522295,0.11538916600566829,-0.06933210819376256,-0.48632543435122777,0.3054137552248637,21.76480950538144,0.14961004257202237,0.29425554530216136,0.02135710716247541,-0.34259295061397843,0.38530716493892925,-0.16061792172575107,0.20333213605070233,-0.08090296816568099,0.0,-73.2916730086979,0.1819750288882268,5,0.11383342742919922,-0.17888104915618852,-0.6624024510383606,0.17129254341125488,0.6808328628540039,0,0.13305182988850395,-3.2498728644666492,4.23677396774292,-1.2325498138374233,4.288812160491943,1.869578520615008,4.264960765838623,0.13305182988850395
5851,2003-05-20,4.1543798446655265,4.1782307624816895,4.084996223449707,4.084996223449707,776661.0,0.011615674646854757,-1.687508590592957,-0.5333264914910627,61.92662875779642,69.05715151820087,0.07602164332368577,-0.09347896435883651,-0.5130235081032222,0.2340510113949108,22.59314356625417,0.09323453903198242,0.2652931215820349,0.05106240510940463,-0.2870028428629485,0.3891276530817578,-0.1179702188767715,0.2200950290955812,-0.1039192179560775,27.825947273206637,-43.2020759935392,0.1690326239861765,5,0.05529069900512784,-0.2135734558105451,-0.707393765449523,0.12250661849975675,0.7718992233276376,1,0.11795406666799857,-1.29999523514558,4.106678009033203,-3.2498728644666492,4.23677396774292,-1.2325498138374233,4.288812160491943,0.11795406666799857
5852,2003-05-21,4.223763942718507,4.2606239318847665,4.119688034057616,4.15004301071167,815402.0,0.016701433341988148,-1.0967785415824223,1.0625120268301664,61.3053773175287,67.93893030333479,0.005518361126549465,-0.13872479492671452,-0.5592558514651529,0.13978442921413592,23.610223423680722,0.1409358978271502,0.2473030632745048,0.10060695409774834,-0.21500021907486744,0.4162141272703641,-0.05719663248855955,0.2584105406840562,-0.1505925770344856,55.65208577952369,-14.200432541696856,0.1578035865863078,5,-0.01409339904785245,-0.25693845748901367,-0.7344968914985666,-0.47267985343933194,0.6613178253173819,2,0.1303900766267303,-1.687508590592957,4.1543798446655265,-1.29999523514558,4.106678009033203,-3.2498728644666492,4.23677396774292,0.1303900766267303
5853,2003-05-22,4.20208215713501,4.221595764160156,4.141369819641113,4.206418037414552,608323.0,-0.005133285353428607,3.6251288606655394,-0.05881477840160509,50.2825385228976,65.40954992675485,0.04065290063669469,-0.09798840047221802,-0.5137076103612235,0.1382822865445199,23.994280121487062,0.08239412307739347,0.23305240640330682,0.06363891363143903,-0.23486791409612895,0.362145741359007,-0.08561450023234496,0.21289232749522302,-0.11708593368530273,52.42742699997438,-14.789521097507055,0.1492534138637841,5,0.007588386535644531,-0.2352566719055167,-0.7117306590080261,-0.45099806785583496,0.7046828269958487,3,0.1444786071452686,-1.0967785415824223,4.223763942718507,-1.687508590592957,4.1543798446655265,-1.29999523514558,4.106678009033203,0.1444786071452686
5854,2003-05-23,4.191239833831787,4.223763942718507,4.163053035736084,4.180398941040038,359736.0,-0.002580226396766805,-1.6666945930945316,-2.500274936764237,50.56816193927278,62.91190612849781,0.04805028206221085,-0.05981602502219374,-0.4801705536833891,0.12449978796660055,24.741482148712397,0.06071090698242276,0.2027789204541648,0.033499145507812855,-0.22097833475813822,0.2879766257737635,-0.09373959462516268,0.1607378856407884,-0.08629571914672862,60.493649509391034,-4.590858365160315,0.1272387401329754,5,0.018430709838867188,-0.21899390220642,-0.6889628767967224,-0.4401557445526123,0.8152651786804199,4,0.12519404887579944,3.6251288606655394,4.20208215713501,-1.0967785415824223,4.223763942718507,-1.687508590592957,4.1543798446655265,0.12519404887579944
5855,2003-05-27,4.3278398513793945,4.336513042449951,4.1608848571777335,4.163053035736084,1367458.0,0.03259179215776897,-1.0769263301539034,15.200483835494685,60.09969222534451,61.73749860471852,-0.09515757337077346,-0.17445106173985536,-0.5948166124837329,-0.03770404207333744,25.21649916126778,0.17562818527221769,0.19208216338463124,0.1504764676094057,-0.09205202515146915,0.39300496037028054,0.029212221228967827,0.27174071398984356,-0.2045436767578126,96.55164568913055,31.51925870077234,0.12126424638043748,5,-0.11708521842956543,-0.32090187072753906,-0.810927152633667,-0.617952823638916,0.7588901519775391,1,0.10571170248843753,-1.6666945930945316,4.191239833831787,3.6251288606655394,4.20208215713501,-1.0967785415824223,4.223763942718507,0.10571170248843753
5856,2003-05-28,4.3972249031066895,4.436253070831299,4.3278398513793945,4.3278398513793945,949150.0,0.01603225953593923,-2.124973369710881,0.42105948498624063,59.49370119027932,60.84101772626052,-0.16374701313064932,-0.21273380532040598,-0.6444838111580813,-0.1331725543492821,25.919013529807554,0.1084132194519043,0.17137017656605558,0.19319192171096766,-0.0196622354063134,0.40604607882824917,0.08676484315232713,0.2996190002696082,-0.25260704170227033,87.67135874436089,24.910688087835673,0.10642707855864073,5,-0.13660025596618652,-0.3382483720779419,-0.8488729000091553,-0.7090203762054443,0.6439719200134277,2,0.08875733613370018,-1.0769263301539034,4.3278398513793945,-1.6666945930945316,4.191239833831787,3.6251288606655394,4.20208215713501,0.08875733613370018
5857,2003-05-29,4.3061580657958975,4.444925785064697,4.2150912284851065,4.421074867248535,1602209.0,-0.0207100704006411,1.8266693252325377,-1.656218430221783,59.493634943921236,59.16100848128921,-0.07400410357290177,-0.0969223536056365,-0.5363778769830132,-0.06877579824218394,27.036159643440065,0.22983455657959073,0.14297345909845305,0.08326122760772581,-0.09013319198653313,0.25665564720198475,-0.0034359821894041076,0.16995843740485572,-0.14527320861816406,54.285952155424674,-9.516596829026916,0.08669720979712947,5,-0.0411970615386954,-0.2059847116470328,-0.7068518400192252,-0.6721601486206046,0.7849087715148935,3,0.14400795157124602,-2.124973369710881,4.3972249031066895,-1.0769263301539034,4.3278398513793945,-1.6666945930945316,4.191239833831787,0.14400795157124602
5858,2003-05-30,4.507805824279785,4.5316572189331055,4.3278398513793945,4.3278398513793945,1430181.0,0.04682776512213738,-1.2650656040019501,-1.5660544900787436,63.718767827720825,58.83346025933132,-0.26968058546595053,-0.2736656984193129,-0.7185716627284844,-0.29743818594131977,27.527529996438183,0.22549915313720792,0.12380290723141929,0.26019084453582764,0.07218513114757474,0.44819655792408053,0.16618798784170075,0.3541937012299545,-0.3071552371978763,93.56710555759898,28.839828016911326,0.09400285669412649,5,-0.1994791030883789,-0.36209869384765625,-0.8841068744659424,-0.8998267650604248,0.6049432754516602,4,0.0836939208259666,1.8266693252325377,4.3061580657958975,-2.124973369710881,4.3972249031066895,-1.0769263301539034,4.3278398513793945,0.0836939208259666
5859,2003-06-02,4.5490031242370605,4.568517208099365,4.5316572189331055,4.540329933166504,1065833.0,0.009139102606279037,-1.8333547145606157,0.04819350530979079,62.96293845236745,58.87238235301431,-0.29271235836018494,-0.30271889212136216,-0.7405535744864409,-0.3646115660926421,27.193487626906617,0.06071138381958008,0.11217086687134348,0.2838252305984499,0.05437606465957323,0.5132743965373265,0.169100647629012,0.39854981356788777,-0.333911895751954,95.2128225794188,32.993086936736105,0.1147245829694383,6,-0.22224640846252441,-0.38486599922180176,-0.8738081455230713,-0.9410240650177002,0.604942798614502,0,0.07864621107592673,-1.2650656040019501,4.507805824279785,1.8266693252325377,4.3061580657958975,-2.124973369710881,4.3972249031066895,0.07864621107592673
5860,2003-06-03,4.486123085021973,4.5424981117248535,4.451430797576903,4.52731990814209,790958.0,-0.013822817328935977,1.5454424289275062,-4.7499037880037385,60.444397528920206,58.70768999425029,-0.19036679676527157,-0.22760035444468585,-0.6622177581880311,-0.32643281758271137,26.57073176285162,0.09757232666015714,0.08994521815828449,0.20576739311218262,-0.040235514535766015,0.45177030076013125,0.0827659392882083,0.32876884693615693,-0.2074151802062998,76.68702137649294,16.53645035606479,0.12300145382397412,6,-0.14202046394348145,-0.3100605010986328,-0.8044233918190002,-0.897658109664917,0.5897660255432129,1,0.11599813862166597,-1.8333547145606157,4.5490031242370605,-1.2650656040019501,4.507805824279785,1.8266693252325377,4.3061580657958975,0.11599813862166597
5861,2003-06-04,4.5468339920043945,4.572853088378906,4.483954906463623,4.486123085021973,1014179.0,0.013533045311467262,-1.7333411526676148,-1.4736793370063428,63.8297414388072,58.98817489661457,-0.21182985244170371,-0.2711324409358511,-0.7018353487337197,-0.4129891090341271,26.29565355679019,0.0888981819152832,0.08443491294874317,0.24674720764160174,-0.01852777989337273,0.5120221951765762,0.1141097138741145,0.379384701409089,-0.2159604125976573,92.72725818726586,33.12747222385187,0.1326374937674871,6,-0.18972253799438477,-0.3686034679412842,-0.8261057734489441,-1.0049865245819092,0.5594110488891602,2,0.11874108716129639,1.5454424289275062,4.486123085021973,-1.8333547145606157,4.5490031242370605,-1.2650656040019501,4.507805824279785,0.11874108716129639
5862,2003-06-05,4.52731990814209,4.557675838470459,4.49262809753418,4.525152206420898,978666.0,-0.004291795983011548,1.0689629022962357,0.03570530945648759,61.75208885768697,60.26256937825783,-0.1617363933206697,-0.24091639399885167,-0.6625576210024997,-0.4186922555964401,25.842339482329912,0.0650477409362793,0.09330897494730817,0.21259737014770508,-0.06924778761586392,0.4944425279112741,0.07167479126592102,0.35351994902948913,-0.14805042694091863,81.41603253994512,22.631045972738093,0.14092257888178433,6,-0.16045093536376953,-0.3490893840789795,-0.8065916895866394,-0.9952299594879146,0.5594100952148438,3,0.11350576619378128,-1.7333411526676148,4.5468339920043945,1.5454424289275062,4.486123085021973,-1.8333547145606157,4.5490031242370605,0.11350576619378128
5863,2003-06-06,4.540329933166504,4.629228115081787,4.52731990814209,4.5424981117248535,1455086.0,0.0028736703587075585,-6.230550621669627,-1.0002199736031676,65.5555170022514,61.92783105192212,-0.13602463102773132,-0.23470932848402448,-0.6535677455414928,-0.45834622864650854,25.84248886817098,0.10190820693969727,0.10219324373933603,0.20576784610748255,-0.08115668605445148,0.4926923782694166,0.062305580026515095,0.34923011218845,-0.12234373052978587,50.00026819142456,-10.245067987622221,0.14346226608096715,6,-0.14527344703674316,-0.28295791149139404,-0.8168914914131165,-1.0082399845123287,0.537726879119873,4,0.12129887304471598,1.0689629022962357,4.52731990814209,-1.7333411526676148,4.5468339920043945,1.5454424289275062,4.486123085021973,0.12129887304471598
5864,2003-06-09,4.425412178039551,4.5490031242370605,4.40372896194458,4.540329933166504,1193586.0,-0.02531044149181627,1.196727930838062,53.00197932702881,66.59140845056433,62.649132854724314,0.01743745222450066,-0.11132546891326633,-0.5169027297533271,-0.37173819236846484,24.9934169064607,0.14527416229248047,0.10576528295303156,0.08185184001922607,-0.2045927581624145,0.36829643820086666,-0.06137045907159422,0.22507413911004637,0.20381593704223633,9.615653005036942,-55.844052681987186,0.14322229909082052,6,-0.0032525062561035156,-0.10407662391662598,-0.6277106404304504,-0.8358631134033203,0.6461396217346191,0,0.1553159104823505,-6.230550621669627,4.540329933166504,1.0689629022962357,4.52731990814209,-1.7333411526676148,4.5468339920043945,0.1553159104823505
5865,2003-06-10,4.425412178039551,4.45576810836792,4.3950557708740225,4.429748058319092,971287.0,0.0,1.1538370450566588,0.03773029045643154,64.84558808165652,63.243786953766225,0.036580437755477035,-0.10744175953351842,-0.49547599169441714,-0.4002660854292177,24.29389930384251,0.06071233749389737,0.1254621307638848,0.07588913440704381,-0.21223716420191874,0.36401543301600636,-0.0681740148974379,0.21995228371152553,0.20381593704223633,12.963275944573171,-54.8916257885199,0.14406314930448136,6,-0.0032525062561035156,-0.06830000877380371,-0.5409804582595825,-0.7502171993255606,0.5615777969360352,1,0.16462505988193632,1.196727930838062,4.425412178039551,-6.230550621669627,4.540329933166504,1.0689629022962357,4.52731990814209,0.16462505988193632
5866,2003-06-11,4.431917190551758,4.438422203063965,4.36903715133667,4.412402153015137,1193124.0,0.0014699224050784832,3.26655915554904,-4.500824810293633,62.24490082148982,63.54948316238496,0.03968762312793661,-0.10768472462578949,-0.4790583230689758,-0.43530843284261334,23.47542910504725,0.06938505172729492,0.14825184143938142,0.07491364479064977,-0.21363309112617568,0.3634603807074752,-0.0693597231677634,0.21918701274906294,0.1879440307617184,24.166880475021074,-43.36312485846038,0.14427336795841275,6,0.04661679267883301,-0.07480502128601074,-0.5290552377700806,-0.7567222118377677,0.6634860038757324,2,0.14530323837870607,1.1538370450566588,4.425412178039551,1.196727930838062,4.425412178039551,-6.230550621669627,4.540329933166504,0.14530323837870607
5867,2003-06-12,4.434084892272949,4.457935810089111,4.401560783386231,4.434084892272949,1402509.0,0.0004891115126908208,1.363641816109841,0.0,63.9685823530391,63.57724033186477,0.06434080240674334,-0.10174915439302445,-0.46011222770252225,-0.46497498182843344,22.662317726766354,0.05637502670287997,0.15230754061163854,0.06862514019012433,-0.2184731563735287,0.3557234367537774,-0.07492400809170263,0.2121742884719513,0.170726884841919,25.0,-42.604593668424,0.14354914828182658,6,0.0650477409362793,-0.07697272300720215,-0.5301389098167419,-0.7588899135589591,0.5984392166137695,3,0.151589372993725,3.26655915554904,4.431917190551758,1.1538370450566588,4.425412178039551,1.196727930838062,4.425412178039551,0.151589372993725
5868,2003-06-13,4.438422203063965,4.460103988647461,4.371205806732179,4.425412178039551,924706.0,0.000978174955236888,2.153894302341287,100.0,65.00002604276682,63.803583397464706,0.05489968931030109,-0.09939963701414456,-0.447044013225506,-0.4950570853276055,21.505748418949793,0.08889818191528231,0.15278013576758998,0.06548194885253888,-0.2210032153416055,0.35196711304668327,-0.07776063324453286,0.20872453094961063,0.1522430965042112,38.554539288212474,-28.712356347582762,0.14324258209707202,6,0.06071043014526367,-0.08131003379821777,-0.5317656993865967,-0.7632272243499747,0.7523846626281738,4,0.1460671767200119,1.363641816109841,4.434084892272949,3.26655915554904,4.431917190551758,1.1538370450566588,4.425412178039551,0.1460671767200119
5869,2003-06-16,4.594535827636719,4.596704006195068,4.444925785064697,4.45576810836792,1236477.0,0.03517322540090584,1.1212284787961788,10.666214631285735,65.80976340560248,64.39973516154052,-0.10513160201440908,-0.23962192717055508,-0.58274039277123,-0.6734994139932446,20.618909853326844,0.15828180313110352,0.1650434570042023,0.20370748043060338,-0.09152266079278704,0.4989376216539938,0.05609240981890817,0.3513225510422986,-0.22549867630004883,99.04765295778424,34.01922914917512,0.14761507061169543,6,-0.09540319442749023,-0.23742365837097168,-0.6396356225013733,-0.9193408489227286,0.5789251327514648,0,0.10523826623382004,2.153894302341287,4.438422203063965,1.363641816109841,4.434084892272949,3.26655915554904,4.431917190551758,0.10523826623382004
5870,2003-06-17,4.653079032897949,4.670424938201903,4.5316572189331055,4.648742198944092,944999.0,0.012741919414162695,6.1110703857105495,0.03125246978698839,65.36455544400616,64.57027005100706,-0.15366060905748835,-0.26891888436519196,-0.6182273392133197,-0.7549846103256765,21.258003972826753,0.13876771926879794,0.158450471892575,0.2349306344985962,-0.05054967208747119,0.5204109410846636,0.09219048120556295,0.37767078779162944,-0.2818732261657706,94.24465553685144,30.7552020398212,0.1427401532930337,6,-0.1333479881286621,-0.27536845207214355,-0.6743279099464417,-0.9540331363677979,0.5420641899108887,1,0.08993459253916747,1.1212284787961788,4.594535827636719,2.153894302341287,4.438422203063965,1.363641816109841,4.434084892272949,0.08993459253916747
5871,2003-06-18,4.6444058418273935,4.668257236480713,4.588030815124512,4.6313958168029785,983740.0,-0.0018639681400713926,1.6428167509660394,2.9998900494779397,72.54330171656018,65.76929370199298,-0.1449325354811002,-0.23363020253359146,-0.5892687853024698,-0.7671825299632178,22.147080676196662,0.08022642135620117,0.1496232763302956,0.20175614356994753,-0.07229056115228438,0.47580284829217945,0.06473279120883202,0.33877949593106305,-0.26123126983642564,91.30433396865114,25.549786545659543,0.13702335236111576,6,-0.12467479705810636,-0.2666952610015878,-0.6656547188758859,-0.9453599452972421,0.5789241790771475,2,0.0737627470155362,6.1110703857105495,4.653079032897949,1.1212284787961788,4.594535827636719,2.153894302341287,4.438422203063965,0.0737627470155362
5872,2003-06-19,4.774500846862793,4.774500846862793,4.6313958168029785,4.6313958168029785,2020056.0,0.02801111906796927,1.0,10.999596833308148,69.6484981001417,66.22406937953635,-0.26404474922882937,-0.3376619644740142,-0.6956106946656648,-0.915734523948101,22.685662239160546,0.14310503005981445,0.15132016941116877,0.30431430339813215,0.012755430864622497,0.5958731759316418,0.15853486713137688,0.4500937396648874,-0.3798362602233878,100.0,36.203580663242704,0.145779436266755,6,-0.20273184776306152,-0.34475231170654297,-0.7702727317810059,-1.0754549503326416,0.5767569541931152,3,0.06721170607301374,1.6428167509660394,4.6444058418273935,6.1110703857105495,4.653079032897949,1.1212284787961788,4.594535827636719,0.06721170607301374
5873,2003-06-20,4.809193134307861,4.830875873565674,4.7853431701660165,4.796184062957764,1909368.0,0.00726616007783587,-1.625054981306439,0.09090575883084039,69.35476319183445,66.53110879523302,-0.2867420351913994,-0.3420774413575005,-0.703979387753785,-0.9706004725380568,23.352703527683268,0.05637502670288086,0.14503755272572327,0.3086510419845583,0.008336275022836404,0.6089658089462802,0.1584936585036978,0.4588084254654188,-0.3917383720550527,94.38198360258761,33.13190953585067,0.15015738348086077,6,-0.20923662185668945,-0.3512570858001709,-0.7729832530021667,-1.11014723777771,0.4423246383666992,4,0.04643834596403651,1.0,4.774500846862793,1.6428167509660394,4.6444058418273935,6.1110703857105495,4.653079032897949,0.04643834596403651
5874,2003-06-23,4.715958118438722,4.809193134307861,4.661752223968506,4.809193134307861,1256309.0,-0.019386831276128058,2.16277975532916,-7.166923246096259,66.35801316924618,66.69915602718743,-0.16534687255594616,-0.2187307089089492,-0.5857303527591524,-0.8768557774566248,23.62388781488676,0.14744091033935547,0.14094177365334115,0.18918011188507133,-0.08816340293171532,0.466523626701858,0.05050835447667801,0.32785186929346466,-0.265429667280884,61.59405393087278,2.2017776417089223,0.1386717574083931,6,-0.11600160598754972,-0.25802206993103116,-0.6461403965950012,-1.007155179977417,0.48569011688232333,0,0.10068977190378914,-1.625054981306439,4.809193134307861,1.0,4.774500846862793,1.6428167509660394,4.6444058418273935,0.10068977190378914
5875,2003-06-24,4.7853431701660165,4.830875873565674,4.6877708435058585,4.694275856018066,1276602.0,0.014712821866676329,-1.7499748013891008,-0.9767501329733014,66.76833356576603,67.20175966544033,-0.1992608825834159,-0.26570627197918917,-0.6288493107381745,-0.9469496807992046,23.173392510298093,0.14310503005981534,0.13383137322279737,0.23568999767303556,-0.047963371096008345,0.5193433664420795,0.09386331328851405,0.37751668205755706,-0.3043869252155522,81.25030680387954,24.997563336171126,0.14182668438452178,6,-0.18430233001709073,-0.3274071216583261,-0.7155254483222961,-1.076540231704712,0.3967909812927237,1,0.08110552920046943,2.16277975532916,4.715958118438722,-1.625054981306439,4.809193134307861,1.0,4.774500846862793,0.08110552920046943
5876,2003-06-25,4.787510871887207,4.8525590896606445,4.772333145141602,4.7853431701660165,688110.0,0.00045298772608504123,-4.692255641641574,0.023803290362432547,68.7499914094898,67.73302733837932,-0.16280362109249236,-0.2499506397383744,-0.6083781723817765,-0.9514826285832587,22.164005689865718,0.08022594451904297,0.1353819260373399,0.21834340095520055,-0.0747012734361201,0.5113880753465212,0.07182106375954067,0.36486573815086043,-0.2785610566475256,70.588146515945,16.79472326722994,0.1465223371956602,6,-0.1756284236907959,-0.31873321533203125,-0.7133566737174988,-1.0787079334259024,0.40329599380493164,2,0.08514494521888039,-1.7499748013891008,4.7853431701660165,2.16277975532916,4.715958118438722,-1.625054981306439,4.809193134307861,0.08514494521888039
5877,2003-06-26,4.926279067993164,4.958803176879883,4.74848222732544,4.809193134307861,1126712.0,0.02898545816800535,1.309516890379425,54.01385833702169,73.54493876059743,68.68246208480492,-0.25078447377857405,-0.35824636094983475,-0.7226379740868953,-1.0924217018355158,22.47975318710559,0.21032094955444247,0.14519084826209827,0.3261055469512941,0.01932794763680601,0.6328831462657822,0.17271674729405007,0.4794943466085382,-0.3829683253113867,89.05099998234239,33.34113440195391,0.153388799657244,6,-0.22441458702087402,-0.38703346252441406,-0.8510406017303467,-1.2174761295318595,0.20164775848388672,3,0.06029925402346059,-4.692255641641574,4.787510871887207,-1.7499748013891008,4.7853431701660165,2.16277975532916,4.715958118438722,0.06029925402346059
5878,2003-06-27,4.885081768035889,4.986989974975586,4.843885898590088,4.92844820022583,912254.0,-0.008362762114907607,-1.275861284476025,-0.37038123047726096,80.81388547044078,70.34958675867584,-0.1559671155864848,-0.30286323663511716,-0.6549484540931667,-1.0522720476252738,22.355271119538727,0.14310407638549805,0.15989874642517243,0.26604444980621356,-0.06244761186466796,0.5945365114770951,0.10179841897077324,0.43029048064165387,-0.29191193325033904,68.6665503545808,6.83170599999292,0.16424603083544057,6,-0.12575817108154297,-0.32090187072753906,-0.7968337535858154,-1.176278829574584,0.08889913558959961,4,0.09542850153917715,1.309516890379425,4.926279067993164,-4.692255641641574,4.787510871887207,-1.7499748013891008,4.7853431701660165,0.09542850153917715
5879,2003-06-30,4.9067649841308585,4.978316783905028,4.8699049949646,4.939289093017578,2219756.0,0.0044386598064432015,-1.0408060679502549,0.7499835066963018,81.35588166227465,72.1264007829279,-0.14382802657192517,-0.31238575774319965,-0.6515781069214066,-1.0732602750337836,22.022036977093784,0.1084117889404288,0.17624586190940228,0.2698395729064931,-0.08081129806460474,0.6204904438775909,0.09451413742094417,0.445165008392042,-0.25846032971870336,73.18854899061026,4.9581390195988035,0.17532543548554883,6,-0.11925458908080966,-0.33282756805419833,-0.8185169696807852,-1.1979620456695539,0.1149182319641131,0,0.07026070937953599,-1.275861284476025,4.885081768035889,1.309516890379425,4.926279067993164,-4.692255641641574,4.787510871887207,0.07026070937953599
5880,2003-07-01,5.006505012512207,5.052038192749023,4.859063148498535,4.9067649841308585,1640027.0,0.020327044132727234,1.0227314756966137,-3.066649073422416,83.37526714106724,73.32995249676203,-0.2102750440083101,-0.3911980877863126,-0.7257773234127116,-1.1690178455876334,22.576925891423606,0.19297504425048828,0.19693369024031782,0.3435605049133299,-0.03600962058540791,0.7231306304120677,0.153775442163961,0.5333455676626988,-0.3107844132211719,85.00007068769699,10.73342864996485,0.18978506274936885,7,-0.16478800773620605,-0.4000434875488281,-0.9155467748641968,-1.2977020740509024,-0.02601909637451172,1,0.0389779341718699,-1.0408060679502549,4.9067649841308585,-1.275861284476025,4.885081768035889,1.309516890379425,4.926279067993164,0.0389779341718699
5881,2003-07-02,5.086730003356934,5.112749099731445,4.976149082183838,4.993494987487793,1496594.0,0.01602415070877372,-1.1355961264639447,0.9347803222259323,84.75746143578942,75.00872620072288,-0.24714830253439857,-0.4520799186573239,-0.7809598858669844,-1.246484493496843,23.079208072720547,0.13660001754760742,0.20964723015885411,0.39679069519042987,-0.022704525343769433,0.8162859157246292,0.18704308492332977,0.60653830545753,-0.33399858911262026,92.85713350691101,11.8480718775714,0.20974761026709965,7,-0.199479341506958,-0.4228098392486572,-0.9778836965560913,-1.3475714921951294,-0.0433650016784668,2,0.01875549676095356,1.0227314756966137,5.006505012512207,-1.0408060679502549,4.9067649841308585,-1.275861284476025,4.885081768035889,0.01875549676095356
5882,2003-07-03,5.041196823120117,5.106245040893555,4.993494987487793,5.086730003356934,1547326.0,-0.008951365652741017,1.6666441113780153,-0.48836995212961826,80.75217557575044,76.27510535449133,-0.1785861212650186,-0.38585755480323325,-0.711445558117501,-1.1979104230203594,23.608634207226498,0.11275005340576172,0.21981879657318082,0.3255636692047119,-0.11444122038585824,0.7655685587952821,0.10556122440942683,0.545566113999997,-0.22366222548811976,73.38710678606077,-12.45547340367358,0.22000244479528502,7,-0.1539461612701416,-0.3772766590118408,-0.8813962340354919,-1.2391587495803833,0.04987001419067383,3,0.02967748489522859,-1.1355961264639447,5.086730003356934,1.0227314756966137,5.006505012512207,-1.0408060679502549,4.9067649841308585,0.02967748489522859
5883,2003-07-07,5.091066837310791,5.1712918281555185,5.0823941230773935,5.09540319442749,1158534.0,0.00989249496507627,-7.200219925226095,0.09523510315216253,78.41189320216175,77.61442535814861,-0.20592247055983393,-0.4135554229798766,-0.7384972906400034,-1.2427568880413977,23.83994524607584,0.13009500503540128,0.22894054383579032,0.34789683818817174,-0.11428884177986731,0.8100825181562108,0.11680399820415222,0.5789896781721913,-0.2203936293008928,74.3056944887756,-9.458956512554494,0.2310928399840197,7,-0.16153550148010254,-0.34150099754333496,-0.9084996581077576,-1.24783194065094,0.09757137298583984,0,0.007240130672833578,1.6666441113780153,5.041196823120117,-1.1355961264639447,5.086730003356934,1.0227314756966137,5.006505012512207,0.007240130672833578
5884,2003-07-08,5.112749099731445,5.145273208618164,5.041196823120117,5.117085933685303,1846645.0,0.004258883867277463,2.4285624523841314,1.0001099626127117,77.46110712930573,78.80251130965303,-0.18483858755871285,-0.40169921968050915,-0.7337030756137546,-1.2567458076285005,25.0836419096017,0.10407638549804688,0.23519631141594832,0.3352122545242313,-0.1296977400920536,0.8001222491405162,0.10275725721608886,0.5676672518323738,-0.1819521676924234,81.25004772515176,-1.1398387550301692,0.2324549973081425,7,-0.1528620719909659,-0.34258460998535156,-0.8857321739196777,-1.1860359907150269,0.03686094284057617,1,-0.027141601005464144,-7.200219925226095,5.091066837310791,1.6666441113780153,5.041196823120117,-1.1355961264639447,5.086730003356934,-0.027141601005464144
5885,2003-07-09,5.1539459228515625,5.1604509353637695,5.0888991355896,5.134431838989258,1978548.0,0.008057665713007811,3.3999237626084917,-4.499615173172073,79.30172703605825,79.97492637927175,-0.18802315204718667,-0.40635149136746485,-0.7515928155009401,-1.2905894256709578,26.49723573196225,0.07155179977416992,0.24176210205571458,0.33998239040374756,-0.12292038018424467,0.8028851609917398,0.10853100510975189,0.5714337756977432,-0.17505001158924127,91.11117084184454,9.442054032812194,0.23145138529399595,7,-0.1940588951110831,-0.38378143310546875,-0.908499002456665,-1.2088028192520142,0.04336500167846591,2,-0.025662416473980598,2.4285624523841314,5.112749099731445,-7.200219925226095,5.091066837310791,1.6666441113780153,5.041196823120117,-0.025662416473980598
5886,2003-07-10,5.0758891105651855,5.179965019226074,5.073720932006836,5.110580921173097,1898760.0,-0.015145058457111227,-4.444482455282963,-1.7777832078976117,68.43504652971133,79.40716057583995,-0.07236833104961526,-0.2925768245452307,-0.6483486856871181,-1.2048316224183964,28.25444851943516,0.10624408721923828,0.25730115508049956,0.2297269821166994,-0.21030549055186665,0.6697594547852654,0.009710745782416375,0.4497432184509824,-0.05851401592422523,44.186254654064896,-33.711534829215964,0.220016236334283,7,-0.06396365165710449,-0.3013880252838135,-0.81580650806427,-1.1307460069656372,0.10190773010253906,3,-0.01879536616135169,3.3999237626084917,5.1539459228515625,2.4285624523841314,5.112749099731445,-7.200219925226095,5.091066837310791,-0.01879536616135169
5887,2003-07-11,5.106245040893555,5.12359094619751,5.0693840980529785,5.0693840980529785,1094889.0,0.00598041636985025,-1.941153642161365,-1.062525771778844,68.26670623221973,78.01302954937096,-0.08326797795215501,-0.28458509045650615,-0.6547422636266669,-1.2282704770783162,29.945400852344683,0.05420684814453125,0.27012475376377143,0.22647490501403844,-0.18262712839585404,0.6355769384239309,0.0219238883090922,0.4310259217189847,-0.05635196133557141,46.87545100303074,-27.741832954408643,0.2045510167049463,7,-0.08673095703125,-0.3317439556121826,-0.8385740518569946,-1.1589339971542358,0.14093589782714844,4,-0.012314340324741657,-4.444482455282963,5.0758891105651855,3.3999237626084917,5.1539459228515625,2.4285624523841314,5.112749099731445,-0.012314340324741657
5888,2003-07-14,5.086730003356934,5.18213415145874,5.078056812286377,5.1604509353637695,1446323.0,-0.003821798088484596,-1.2857232618780827,-1.9999741277828804,75.07327879477742,77.31496256409348,-0.03591825553897188,-0.22557551807066467,-0.6137236934670494,-1.199700506550478,32.11759586092114,0.10407733917236328,0.28313002498447837,0.1745444774627689,-0.1873250800227675,0.5364140349483053,-0.0063903012799988446,0.35547925620553666,-0.017345905303955078,32.30739561588405,-42.1414111386259,0.180934778742768,7,-0.0661313533782959,-0.3111443519592285,-0.8141802549362183,-1.1394189596176147,0.15611505508422852,0,0.0008525779726848981,-1.941153642161365,5.106245040893555,-4.444482455282963,5.0758891105651855,3.3999237626084917,5.1539459228515625,0.0008525779726848981
5889,2003-07-15,5.078056812286377,5.121421813964844,5.032524108886719,5.09540319442749,1643256.0,-0.0017050622039763708,1.5624982818814086,0.23529792243408967,71.56540990667216,76.00275620471625,-0.0004381645510047605,-0.18848452025776208,-0.5891459053525026,-1.1804768076616456,33.25235813772031,0.088897705078125,0.27917568416983674,0.14169523715972865,-0.1945167306700064,0.4779072049894637,-0.02641074675513888,0.3098012210745962,0.10407733917236328,30.434256027792383,-41.37155094844391,0.16810598391486742,7,0.0010848045349121094,-0.3024711608886719,-0.7518425583839417,-1.1025582551956177,0.21032094955444336,1,0.021776321553296007,-1.2857232618780827,5.086730003356934,-1.941153642161365,5.106245040893555,-4.444482455282963,5.0758891105651855,0.021776321553296007
5890,2003-07-16,5.07155179977417,5.09540319442749,5.054205894470215,5.0932350158691415,933469.0,-0.0012810042803120814,2.166639177524878,1.2500137445709456,70.79356502105966,74.45121215863517,0.01817540259455086,-0.15707440403107142,-0.5659946679153522,-1.1634212535020056,34.007235823271884,0.04119729995727539,0.27440868172170774,0.11426658630371112,-0.19901964233496727,0.4275528149423895,-0.04237652801562852,0.27090970062305075,0.11058235168457031,26.08627750952176,-43.97856607473847,0.1566431143193393,7,0.01626276969909668,-0.29596614837646484,-0.6998041868209839,-1.0960532426834106,0.29488325119018644,2,0.015391392197024789,1.5624982818814086,5.078056812286377,-1.2857232618780827,5.086730003356934,-1.941153642161365,5.106245040893555,0.015391392197024789
5891,2003-07-17,4.986989974975586,5.052038192749023,4.943624973297119,5.017345905303955,1656169.0,-0.016673757488260166,1.1739055605222521,1.3999736107139928,54.827554827554835,71.57069874216897,0.09733729737793162,-0.047991639013591936,-0.46444744354400935,-1.0658545863551314,34.34329759875748,0.12792682647705078,0.2654086153443007,0.012575554847717108,-0.26399171773438734,0.28914282742982156,-0.12570808144333512,0.15085919113876933,0.19215197563171404,18.181690957436174,-47.43750050563774,0.1382836362910521,7,0.07588958740234375,-0.21140432357788086,-0.5973540544509888,-1.0114914178848267,0.32090187072753906,3,0.04217392667918318,2.166639177524878,5.07155179977417,1.5624982818814086,5.078056812286377,-1.2857232618780827,5.086730003356934,0.04217392667918318
5892,2003-07-18,5.09540319442749,5.143105030059815,4.99783182144165,5.013010025024414,1399281.0,0.021739209422099393,-1.576918034450837,-2.7142363456433296,65.10904728693748,70.09260475158851,-0.002881108556540113,-0.1382174739493678,-0.5569214593190033,-1.160881349300353,34.309801517606175,0.1561150550842294,0.24594041865821303,0.10494365692138707,-0.15977022959680198,0.36965754343957613,-0.027413286337707454,0.2373006001804816,0.07431807708740212,63.63621823706991,-1.5315116272614802,0.13235694325909445,7,-0.03252363204956055,-0.31873321533203125,-0.6775801181793213,-1.119904637336731,0.22766685485839844,4,0.01617019166026812,1.1739055605222521,4.986989974975586,2.166639177524878,5.07155179977417,1.5624982818814086,5.078056812286377,0.01617019166026812
5893,2003-07-21,5.032524108886719,5.09540319442749,5.0043368339538565,5.091066837310791,1457853.0,-0.012340355245986867,1.7096856577351447,-0.7105289048619431,58.529426222934056,67.98908465088054,0.056792748887549926,-0.060869955311599,-0.47556942394631196,-1.0850532618944362,33.98982774668764,0.0910663604736337,0.21327574820733108,0.030898022651672186,-0.2201070857784666,0.281903131081811,-0.09460453156339721,0.15640057686674158,0.12815331069946279,44.56542525218702,-18.77857622394363,0.12550255421506945,7,0.030355453491210938,-0.25585412979125977,-0.604401707649231,-1.0570255517959595,0.2406759262084961,0,0.04265390988488882,-1.576918034450837,5.09540319442749,1.1739055605222521,4.986989974975586,2.166639177524878,5.07155179977417,0.04265390988488882
5894,2003-07-22,5.190806865692139,5.199480056762695,5.015178203582764,5.032524108886719,1229098.0,0.03145196195402522,1.0987616779928377,-2.703713357171365,61.58038457366901,66.02004659950396,-0.09974203393500058,-0.19157644447374267,-0.6164444079832379,-1.2282619029180433,35.05695143408553,0.18430185317993164,0.1900133226049272,0.1654383420944212,-0.06035897923989619,0.3912356634287386,0.05253968142726251,0.2783370027615799,-0.24718189239501953,96.6101157916905,34.51811295402849,0.11289866066715885,7,-0.11925435066223145,-0.3686039447784424,-0.7626844644546509,-1.2098872661590576,0.11925411224365234,1,0.010025068182166752,1.7096856577351447,5.032524108886719,-1.576918034450837,5.09540319442749,1.1739055605222521,4.986989974975586,0.010025068182166752
5895,2003-07-23,5.173460960388184,5.227666854858398,5.112749099731445,5.18213415145874,910409.0,-0.0033416587734366177,1.3043787978027126,-0.05479555224842819,55.91720442280841,64.62917525429252,-0.08866039421398142,-0.15142658891410044,-0.5834905737105185,-1.194370261532967,36.11092761265852,0.11491775512695312,0.16866335173568903,0.1286865472793579,-0.07597670508181675,0.3333497996405326,0.026354921098770134,0.23101817345994569,-0.224718885421753,80.91623172883382,21.77744429191879,0.10233162618058751,7,-0.0878150463104248,-0.29379892349243164,-0.7453385591506958,-1.107979416847229,0.1279268264770499,2,0.022212751257335128,1.0987616779928377,5.190806865692139,1.7096856577351447,5.032524108886719,-1.576918034450837,5.09540319442749,0.022212751257335128
5896,2003-07-24,5.195143222808838,5.3122291564941415,5.175629138946533,5.199480056762695,1669544.0,0.004191055578977032,-5.300012095488424,0.500027489141789,60.85627836814684,63.805794380506654,-0.10241782593431648,-0.14862428308518272,-0.5882222516876761,-1.2002513465266795,37.24555577733495,0.13876819610595792,0.14781614417382372,0.12998719215393084,-0.04598021824465359,0.3059546025525153,0.042003486954638625,0.21797089735322306,-0.23524415664672826,62.758611275838206,5.1981573836206465,0.08798370519929243,7,-0.06721615791320801,-0.24501323699951172,-0.7464224100112915,-1.1090632677078247,0.20164775848388672,3,0.03297153144950382,1.3043787978027126,5.173460960388184,1.0987616779928377,5.190806865692139,1.7096856577351447,5.032524108886719,0.03297153144950382
5897,2003-07-25,5.223330020904541,5.229835033416748,5.1712918281555185,5.192975044250488,2062948.0,0.005425605587147553,1.7000208922071658,-6.99934029686641,59.6214228728017,62.08892150028713,-0.12544097240025742,-0.16170649700883288,-0.5982222366528536,-1.2106162343308675,37.84802175735061,0.05854320526122958,0.12053017386198484,0.14332144260406476,-0.033433965104999075,0.3200768503131286,0.05494373874953329,0.23169914645859624,-0.24229114932250972,71.12655006914996,15.036356036836601,0.08837770385453186,7,-0.09540295600891113,-0.25151753425598145,-0.7746092081069946,-1.1372500658035278,0.2450127601623544,4,0.016189255601341435,-5.300012095488424,5.195143222808838,1.3043787978027126,5.173460960388184,1.0987616779928377,5.190806865692139,0.016189255601341435
5898,2003-07-28,5.351257801055908,5.37727689743042,5.192975044250488,5.192975044250488,1432026.0,0.024491613518460742,-1.3287672883597486,5.214392309021505,65.02734243325725,61.36246955879658,-0.2368016344071462,-0.2665868859473344,-0.7068706183811315,-1.3191048634056166,38.57014385504595,0.18430185317993164,0.11473377945374708,0.24794042110443115,0.05703376051054221,0.4388470816983201,0.15248709080748668,0.3433937514013756,-0.35034751237914996,92.81436337203178,38.258216116224034,0.09545333029694453,7,-0.19080686569213867,-0.3317432403564453,-0.8504990339279175,-1.2131398916244507,0.1734600067138672,0,-0.005267500243486212,1.7000208922071658,5.223330020904541,-5.300012095488424,5.195143222808838,1.3043787978027126,5.173460960388184,-0.005267500243486212
5899,2003-07-29,5.2515177726745605,5.4011268615722665,5.2515177726745605,5.333911895751953,887810.0,-0.018638613965050843,-2.631547574265183,-0.5205502149465421,55.72520322746536,59.688207137286106,-0.1227802322732865,-0.14724382811369896,-0.5869350768376069,-1.200412164713767,39.36418691220067,0.14960908889770597,0.10479871425887932,0.1309627532958988,-0.04703973921816562,0.3089652458099632,0.041961507038866586,0.219963999552931,-0.22049815529750916,48.12044869802158,-1.7368930618623253,0.08900124625703243,7,-0.07914185523986816,-0.2200782299041748,-0.7225714921951294,-1.0852123498916626,0.3751082420349121,1,0.004128761123779245,-1.3287672883597486,5.351257801055908,1.7000208922071658,5.223330020904541,-5.300012095488424,5.195143222808838,0.004128761123779245
5900,2003-07-30,5.201648235321045,5.268864154815674,5.1366000175476065,5.25368595123291,1553783.0,-0.009496214144604775,2.2105235744503755,0.6315707233510617,57.63158564844288,59.99976611738478,-0.05868742204230237,-0.08643671045766155,-0.5128391037183633,-1.1316183030790832,39.370807424452536,0.1322641372680673,0.09049807376042196,0.07133605480194127,-0.10166706449212981,0.24433917409601236,-0.015165504845094269,0.15783761444897682,-0.1336178935244723,24.590403296602442,-24.910908507896497,0.08650155964703543,7,-0.002168893814086914,-0.15719938278198242,-0.6727019548416138,-1.035342812538147,0.5572419166564941,2,0.020841998095639136,-2.631547574265183,5.2515177726745605,-1.3287672883597486,5.351257801055908,1.7000208922071658,5.223330020904541,0.020841998095639136
5901,2003-07-31,5.18213415145874,5.260190963745117,5.1604509353637695,5.2146568298339835,1140086.0,-0.003751519322240382,-1.6285728647636522,0.6249828188140688,54.66667292209008,58.83950229906839,-0.00958953117115513,-0.06261923640021116,-0.47036365083864773,-1.091127849884833,39.09211451013467,0.09974002838134766,0.08120994013935334,0.04705176353454554,-0.12615264235213175,0.22025616942122284,-0.0395504394087931,0.1336539664778842,-0.08079415768459786,17.213426515945155,-31.272538856328982,0.08660220294333879,7,0.02059769630432129,-0.10732960700988681,-0.6526457071304321,-1.0158287286758423,0.6613178253173819,3,0.02301245624313375,2.2105235744503755,5.201648235321045,-2.631547574265183,5.2515177726745605,-1.3287672883597486,5.351257801055908,0.02301245624313375
5902,2003-08-01,5.190806865692139,5.205984115600586,5.073720932006836,5.1712918281555185,1093044.0,0.0016735796449725004,4.3043677809225125,-0.6000439850450737,56.48652648609259,58.612513439419345,-0.0036945830873076346,-0.06272478366203149,-0.4577376037474661,-1.0781107405276167,38.483950396185584,0.13226318359375,0.07337527811772748,0.048243975639342906,-0.12075957427052764,0.21724752554921345,-0.036257799315592365,0.13274575059427818,0.21031999588012784,35.761702251609236,-14.160579214495499,0.08450177495493515,8,0.017345666885375977,-0.11600232124328524,-0.6504768133163452,-1.003902792930603,0.7176933288574219,4,0.03968248500286298,-1.6285728647636522,5.18213415145874,2.2105235744503755,5.201648235321045,-2.631547574265183,5.2515177726745605,0.03968248500286298
5903,2003-08-04,5.127926826477051,5.218994140625,5.052038192749023,5.192975044250488,1473995.0,-0.012113731225618096,1.8518415951260039,-3.3332355959538242,52.91140001636854,57.64929293305263,0.08285453313054703,0.0032235764968664427,-0.3731513647446807,-0.9934439738823464,37.467858848398436,0.16695594787597656,0.08513861434490355,-0.01647906303405744,-0.1839147615536758,0.15095663548556093,-0.10019691229386662,0.06723878622575175,0.26665191650390696,21.739071045715512,-29.382264312927695,0.08371784925980928,8,0.09865570068359375,-0.0054204463958740234,-0.5073717832565308,-0.8748912811279297,0.7025151252746582,0,0.06638471376622879,4.3043677809225125,5.190806865692139,-1.6285728647636522,5.18213415145874,2.2105235744503755,5.201648235321045,0.06638471376622879
5904,2003-08-05,4.973980903625488,5.114918231964111,4.958803176879883,5.106245040893555,1662165.0,-0.030021084165377077,1.086952918828644,2.0333245367112363,45.14041708326703,56.45187211754802,0.22664315924930367,0.15414329733395515,-0.19849103839776916,-0.8191469907758444,36.57137458814458,0.16912364959716797,0.07649051834072829,-0.1634865760803219,-0.34715938601633667,0.020186233855692848,-0.2553229810483293,-0.07165017111231453,0.4068962173461923,4.895078009058125,-47.35264893363965,0.09183640496800739,8,0.20598411560058594,0.1561141014099121,-0.3122291564941406,-0.6808328628540039,0.8196010589599609,1,0.1107235662571322,1.8518415951260039,5.127926826477051,4.3043677809225125,5.190806865692139,-1.6285728647636522,5.18213415145874,0.1107235662571322
5905,2003-08-06,5.021683216094972,5.060710906982422,4.913269996643066,4.9306159019470215,1267839.0,0.009590369041166502,-1.3448145114811783,-0.6885261268016997,51.793780679327575,55.444927929901446,0.17337977757867673,0.10121340386843691,-0.22890125679404338,-0.8473990792496124,35.414105315051195,0.14744091033935547,0.07919179097384088,-0.10917112827300901,-0.2997405606829515,0.0813983041369335,-0.20445584447798026,-0.013886412068037757,0.33386946823120134,31.250120267309818,-24.261336161680198,0.09528471620497123,8,0.13551521301269442,0.1084117889404288,-0.3409593105316171,-0.7285351753234872,0.7567210197448722,2,0.12046614104920073,1.086952918828644,4.973980903625488,1.8518415951260039,5.127926826477051,4.3043677809225125,5.190806865692139,0.12046614104920073
5906,2003-08-07,4.980485916137695,5.03685998916626,4.950129985809326,5.008673191070557,1078747.0,-0.008203882679264751,1.051303450492565,-0.30952131614497397,43.61447596356899,53.66637827332003,0.202188038057856,0.14218686229420463,-0.17277088329102952,-0.7885246992621457,34.09482317828978,0.0867300033569336,0.06526547768647628,-0.14559826850891078,-0.34645892432418623,0.05526238730636468,-0.24602859641654895,-0.045167940601272605,0.3396841531738293,21.985806753489822,-31.155466315638687,0.10043032790763794,8,0.1767125129699707,0.1767125129699707,-0.25639665126800537,-0.6493933200836182,0.9605369567871094,3,0.15629082160792174,-1.3448145114811783,5.021683216094972,1.086952918828644,4.973980903625488,1.8518415951260039,5.127926826477051,0.15629082160792174
5907,2003-08-08,5.043365001678467,5.067215919494629,4.956634998321533,4.973980903625488,754062.0,0.012625090523202154,-1.1250051543321589,-2.461539762827128,50.60238793093854,52.06360555084017,0.12415223499888572,0.07837368325010985,-0.21674254167498042,-0.8341856044603624,32.84003505923588,0.1105809211730957,0.05938542572481431,-0.07957518100738525,-0.2836855439040331,0.1245351818892626,-0.18163036245570918,0.022480000440938674,0.24425306181958106,42.55306870467129,-11.190792201959262,0.10205518144832376,8,0.11383342742919922,0.11383342742919922,-0.2677795886993408,-0.6483089923858643,0.910667896270752,4,0.15864149726053545,1.051303450492565,4.980485916137695,-1.3448145114811783,5.021683216094972,1.086952918828644,4.973980903625488,0.15864149726053545
5908,2003-08-11,5.091066837310791,5.114918231964111,5.032524108886719,5.052038192749023,693645.0,0.009458334983973637,-1.1111321526967508,0.5625012885800879,43.681306066816184,50.725394755212484,0.03985177356304881,0.03268941449808871,-0.25109352499119186,-0.8643555558603362,31.335296287072833,0.08239412307739258,0.04820337898928262,-0.032090187072753906,-0.23604773363600806,0.17186735949050025,-0.13406896035438098,0.06988858620887317,0.1666033808388585,88.17178111410377,38.20404195852436,0.1019787732816269,8,2.384185791015625e-07,0.066131591796875,-0.31548142433166504,-0.6938422918319702,0.7523851394653311,0,0.1605622914333129,-1.1250051543321589,5.043365001678467,1.051303450492565,4.980485916137695,-1.3448145114811783,5.021683216094972,0.1605622914333129
5909,2003-08-12,5.188638210296631,5.201648235321045,5.078056812286377,5.091066837310791,1006338.0,0.019165211556597672,1.0,2.4999938911898743,50.872786362716504,49.97441705679844,-0.07551865992399343,-0.05920834916994533,-0.3352331074344068,-0.9442036177947521,30.537402072884767,0.12359142303466797,0.03780698033456886,0.05995211601257289,-0.14485129581065426,0.26475552783580003,-0.04244958989904113,0.1623538219241869,0.04147999013249226,95.48855520997135,47.39345890301805,0.10240170591161364,8,-0.10190773010253906,-0.031439781188964844,-0.3490896224975586,-0.725281834602356,0.6483087539672852,1,0.12369406295884078,-1.1111321526967508,5.091066837310791,-1.1250051543321589,5.043365001678467,1.051303450492565,4.980485916137695,0.12369406295884078
5910,2003-08-13,5.1496100425720215,5.218994140625,5.134431838989258,5.192975044250488,702869.0,-0.007521851812130498,-1.2941043303903497,-0.44444390143777307,47.4327746681077,49.17065058413373,-0.04989542196899066,-0.014790741168450694,-0.28092260371896494,-0.8891955857247824,29.735611428944857,0.08456230163574219,0.008626160316492992,0.017021036148070934,-0.1861666694673314,0.22020874176347327,-0.08457281665963023,0.1186148889557721,-0.23634004592895508,74.19362276070366,26.79863790978213,0.10159385280770117,8,-0.08347797393798828,0.007588386535644531,-0.28458428382873535,-0.6840856075286865,0.6830010414123535,2,0.12505256023071398,1.0,5.188638210296631,-1.1111321526967508,5.091066837310791,-1.1250051543321589,5.043365001678467,0.12505256023071398
5911,2003-08-14,5.197310924530028,5.2146568298339835,5.138768196105957,5.1496100425720215,650292.0,0.009263008570292053,-1.1874785238127707,-1.0999857053318907,48.564592042779665,48.29043564598786,-0.1064069030181809,-0.0484089616530623,-0.31442896603689174,-0.9181920149990388,30.20735818901822,0.07588863372802646,-0.005142741978148457,0.05420587062835569,-0.13876699971547435,0.24717874097218573,-0.04228056454355933,0.1506923058002707,-0.27792644500732333,91.73529235360476,45.38653382698581,0.096486435171915,8,-0.1311788558959952,-0.04011249542236239,-0.3322851657867423,-0.7317864894866934,0.559411048889161,3,0.11180653221403358,-1.2941043303903497,5.1496100425720215,1.0,5.188638210296631,-1.1111321526967508,5.091066837310791,0.11180653221403358
5912,2003-08-15,5.177796840667725,5.229835033416748,5.164787769317627,5.197310924530028,272108.0,-0.0037546500768699254,-1.8571967158176943,-0.40909272661840634,39.13039321028307,46.759212667533916,-0.09938361615791003,-0.023616487164598965,-0.2800253641522268,-0.8806587267115074,30.14958536135728,0.0650472640991211,-0.018524258949605077,0.03057210445404035,-0.16162934046970712,0.22277354937778782,-0.06552861800783383,0.12667282691591453,-0.25242016792297406,73.62629926702128,31.78552314694589,0.09610072246187379,8,-0.10624432563781738,-0.020598411560058594,-0.28458356857299805,-0.6960103511810303,0.6006073951721191,4,0.14740362662793371,-1.1874785238127707,5.197310924530028,-1.2941043303903497,5.1496100425720215,1.0,5.188638210296631,0.14740362662793371
5913,2003-08-18,5.247180938720703,5.281873226165772,5.184301853179932,5.199480056762695,612474.0,0.013400312949325865,-1.499993891189897,-2.4444335842049787,49.71749271444928,47.26777662655416,-0.1677089418681179,-0.08020672301256138,-0.33382612145477,-0.9306063229156845,30.21187827081159,0.10407638549804776,-0.026449037810939657,0.08922336101531947,-0.09995923475528556,0.2784059567859245,-0.005367936869983048,0.18381465890062199,-0.30962593154907303,82.97865869350554,40.20004221157618,0.09459129788530243,8,-0.14960932731628418,-0.08998250961303711,-0.35017335414886475,-0.7653944492340088,0.3881182670593253,0,0.1347108032834199,-1.8571967158176943,5.177796840667725,-1.1874785238127707,5.197310924530028,-1.2941043303903497,5.1496100425720215,0.1347108032834199
5914,2003-08-19,5.242845058441162,5.266695976257324,5.203815937042236,5.203815937042236,957451.0,-0.000826325665186256,-2.222211362248015,0.8182054460394258,52.8528558276901,47.38545164303889,-0.13547004473810098,-0.07565104855834726,-0.309931279481253,-0.9063502310073694,29.66664673815764,0.06288003921508789,-0.037499951903066986,0.08228557109832746,-0.11020184151328927,0.2747729837099442,-0.013958135207481348,0.17852927740413627,-0.2846309581298838,73.52970663665397,27.27514668800147,0.09624370630580852,8,-0.12684345245361328,-0.0856466293334961,-0.3447529077529907,-0.7599740028381348,0.303555965423584,1,0.11455744193087725,-1.499993891189897,5.247180938720703,-1.8571967158176943,5.177796840667725,-1.1874785238127707,5.197310924530028,0.11455744193087725
5915,2003-08-20,5.28837776184082,5.329575061798097,5.18213415145874,5.18213415145874,490717.0,0.008684731837792725,-1.7755252256417098,2.7221624923640806,57.101405116247356,48.883999326669816,-0.155551650701506,-0.11819285815088953,-0.334972663775142,-0.9318765495583676,29.085101753918824,0.14744091033935636,-0.039677576310396034,0.12207243442535365,-0.07871807635493511,0.3228629452056424,0.02167717903520927,0.22246768981549803,-0.31074411397827273,78.40890064000803,27.30431880819313,0.10039525539014424,8,-0.14527273178100586,-0.1311793327331543,-0.36101412773132324,-0.7545527219772339,0.1994800567626962,2,0.10373109243091316,-2.222211362248015,5.242845058441162,-1.499993891189897,5.247180938720703,-1.8571967158176943,5.177796840667725,0.10373109243091316
5916,2003-08-21,5.366435050964356,5.403295993804932,5.279705047607422,5.29054594039917,613396.0,0.014760157583062927,-1.5333567913361776,0.7142934082555097,60.74269210868493,50.01069979086386,-0.1934477925580289,-0.19263596383219284,-0.39141882274338347,-0.9887857633078712,28.198442326640006,0.12359094619750977,-0.018013419593905233,0.19156513214111381,-0.028127560552728248,0.4112578248349559,0.08171878579419278,0.30141147848803485,-0.36064608998696457,84.54521100066412,30.19863144407958,0.10984634634692104,8,-0.14852499961853116,-0.20815205574035733,-0.4347349405288705,-0.768646478652955,0.11708593368530185,3,0.08686884842410336,-1.7755252256417098,5.28837776184082,-2.222211362248015,5.242845058441162,-1.499993891189897,5.247180938720703,0.08686884842410336
5917,2003-08-22,5.307891845703125,5.41413688659668,5.279705047607422,5.37727689743042,638762.0,-0.010909142606824407,-1.1379339109333233,-0.9142952290591847,61.066677926461786,51.94240777526893,-0.10441583784704633,-0.1343194008712727,-0.31156907199565786,-0.9103626911523559,27.338304127185882,0.1344318389892578,-0.0074589675989908955,0.1287938356399536,-0.09796692061210699,0.3555545918920142,0.015413457513923312,0.24217421376598391,-0.26235218144297967,54.20526364467829,-4.0897245929714785,0.11338037812603036,8,-0.06179499626159668,-0.14418840408325195,-0.3886592388153076,-0.6743266582489014,0.15611505508422852,4,0.08455901905375174,-1.5333567913361776,5.366435050964356,-1.7755252256417098,5.28837776184082,-2.222211362248015,5.242845058441162,0.08455901905375174
5918,2003-08-25,5.323070049285889,5.375107765197754,5.275369167327881,5.307891845703125,1094889.0,0.0028595540421665344,-1.4865163664029577,-0.2187532214059418,75.88428507281677,54.721463187502295,-0.09300384481190349,-0.15991664601299327,-0.30496488911105324,-0.9074481892857857,25.754463337696816,0.09973859786987305,0.017993597004322126,0.1453814268112179,-0.07718556828857714,0.36794842191101296,0.03409792926132038,0.25666492436111543,-0.23329871834535965,60.7475156460348,-4.124482568845863,0.1112834975498976,8,-0.04878568649291992,-0.15936660766601562,-0.40329527854919434,-0.689504861831665,0.29271507263183594,0,0.0855397697828606,-1.1379339109333233,5.307891845703125,-1.5333567913361776,5.366435050964356,-1.7755252256417098,5.28837776184082,0.0855397697828606
5919,2003-08-26,5.273200035095215,5.3122291564941415,5.21682596206665,5.307891845703125,897956.0,-0.009368656382300333,3.3998636553557864,-2.285633501932079,68.58972687178705,57.07223565457778,-0.03338844319463963,-0.11419373627526408,-0.23847565546404503,-0.8391763298448476,23.72080588403289,0.10624408721923828,0.032032051959001606,0.0944272994995119,-0.12985846756336628,0.31871306656239007,-0.017715584031927634,0.20657018303095143,-0.14450483747594767,39.25207329229568,-28.63884906744559,0.11214288353143931,8,0.0032525062561035156,-0.1094965934753418,-0.3534252643585205,-0.6396348476409912,0.34692096710205167,1,0.06866782376448866,-1.4865163664029577,5.323070049285889,-1.1379339109333233,5.307891845703125,-1.5333567913361776,5.366435050964356,0.06866782376448866
5920,2003-08-27,5.310060977935791,5.3122291564941415,5.2580227851867685,5.271031856536865,897495.0,0.006990241711911649,1.4999780084446548,-1.1250240536602798,74.51619837161442,59.955747468892746,-0.05039553622331283,-0.15021798155183053,-0.25983371040059566,-0.8564726166068901,22.883866381866003,0.05420637130737305,0.05211817104681593,0.12586760520935059,-0.10586279538545007,0.35759800580415124,0.010002404911950258,0.24173280550675091,-0.1471127776392347,47.252840201937694,-25.352364358583834,0.11586520029740018,8,-0.020598649978637695,-0.14635753631591797,-0.36318325996398926,-0.6678228378295898,0.47701597213745117,2,0.04450797211387747,3.3998636553557864,5.273200035095215,-1.4865163664029577,5.323070049285889,-1.1379339109333233,5.307891845703125,0.04450797211387747
5921,2003-08-28,5.3013877868652335,5.333911895751953,5.268864154815674,5.3122291564941415,502247.0,-0.0016333505597385667,1.3999824067558058,-0.2777764202810473,70.87725579676194,63.48317664516818,-0.02839223054664952,-0.13929421037396228,-0.23515917304947465,-0.8296445083978892,22.056739674724117,0.0650477409362793,0.058945094876558635,0.11123173236846817,-0.12633902916514916,0.3488024939020855,-0.00755364839834094,0.23001711313527728,-0.108296944212662,42.85714285714241,-32.163561406672414,0.11878538076680878,8,-0.003252267837523526,-0.13768434524536044,-0.3187338113784781,-0.6450562477111808,0.5117082595825204,3,0.035173814713249874,1.4999780084446548,5.310060977935791,3.3998636553557864,5.273200035095215,-1.4865163664029577,5.323070049285889,0.035173814713249874
5922,2003-08-29,5.396790981292725,5.43582010269165,5.281873226165772,5.3013877868652335,724084.0,0.017995890559800776,-1.290325441163447,-8.799920830399767,72.96422001524375,66.06614634525644,-0.09997803777751546,-0.23028097987372043,-0.31731650715250126,-0.9053920613845863,22.319678320069713,0.15394687652587802,0.07603276112006085,0.19633572101593,-0.0585803492243997,0.4512517912562597,0.0688776858957647,0.3237937561360953,-0.17717461336686036,82.1780065496098,8.456445876699675,0.12745803512016501,8,-0.0878138542175293,-0.2222459316253662,-0.3577624559402466,-0.6981782913208008,0.461839199066163,4,0.016070661928092367,1.3999824067558058,5.3013877868652335,1.4999780084446548,5.310060977935791,3.3998636553557864,5.273200035095215,0.016070661928092367
5923,2003-09-02,5.468342781066895,5.474847793579102,5.370771884918213,5.394622802734375,985584.0,0.013258212152776672,1.399997800820294,0.7727202299137844,71.86443508281215,68.17854404027003,-0.1529423931488676,-0.28988457927975997,-0.37563631471703474,-0.955841684748516,22.889929228408075,0.10407590866088867,0.09177209013396492,0.250866723060609,-0.027993612703156145,0.5297270588243741,0.11143655517872642,0.39029689094249154,-0.2184578902738208,97.47889065274997,25.415578379514514,0.13943016788188248,9,-0.13985180854797452,-0.27428388595581144,-0.4184730052948007,-0.7697300910949716,0.44666099548339755,1,-0.000792905721739734,-1.290325441163447,5.396790981292725,1.3999824067558058,5.3013877868652335,1.4999780084446548,5.310060977935791,-0.000792905721739734
5924,2003-09-03,5.524717807769775,5.542064189910889,5.455334186553955,5.511709213256836,1303812.0,0.010309343974936658,2.636374541419675,0.17645955421016332,78.54786077393612,70.561483557791,-0.18453475799595687,-0.319252500075323,-0.4148457483739998,-0.9909533185071506,24.484372199397903,0.0867300033569336,0.12157062643611649,0.27970490455627406,-0.006584131690702932,0.565993940803251,0.13656038643278556,0.42284942267976255,-0.24284458160400302,93.89300931039922,21.186273194184352,0.14314451812348872,9,-0.14527273178100586,-0.29705071449279785,-0.4347350597381592,-0.7935812473297119,0.4314832687377921,2,0.016483613700572164,1.399997800820294,5.468342781066895,-1.290325441163447,5.396790981292725,1.3999824067558058,5.3013877868652335,0.016483613700572164
5925,2003-09-04,5.626626014709473,5.637466907501222,5.503036022186278,5.50737190246582,1220335.0,0.018445866465139016,-1.1016997167138796,9.167332575785345,80.18296055767831,72.72151338545692,-0.26084756821793054,-0.39370144920223904,-0.5002870924792528,-1.0708243021360166,26.712975959761327,0.13443088531494318,0.1404708569975508,0.3513659715652464,0.03788925823730782,0.664842684893185,0.1946276149012771,0.5081043282292157,-0.2979184150695797,97.05892245438622,25.653776987451238,0.15673835666396918,9,-0.1994795799255371,-0.3512575626373291,-0.5247182846069336,-0.8835644721984863,0.31656599044799894,3,-0.0011561124722347937,2.636374541419675,5.524717807769775,1.399997800820294,5.468342781066895,-1.290325441163447,5.396790981292725,-0.0011561124722347937
5926,2003-09-05,5.758890151977539,5.984388828277588,5.624457836151123,5.628794193267822,2217450.0,0.02350682930095105,-4.18749634903563,1.0909138164050316,85.26317434283804,75.4100129872765,-0.3705553907192183,-0.4897702192904285,-0.6142778172390955,-1.182135626637324,29.452829604257992,0.35993099212646484,0.162392832567126,0.4447098970413208,0.09422692950150413,0.7951928645811375,0.26946841327141247,0.6199513808112291,-0.36843069076538004,67.90125719312388,-3.0897914558109107,0.17524148376990836,9,-0.15828275680541992,-0.3100607395172119,-0.6369260549545288,-1.0158286094665527,0.27103185653686435,4,0.004894484414852851,-1.1016997167138796,5.626626014709473,2.636374541419675,5.524717807769775,1.399997800820294,5.468342781066895,0.004894484414852851
5927,2003-09-08,5.843451976776122,5.897657871246338,5.748048782348633,5.758890151977539,972210.0,0.014683701645106906,-1.8163151729492708,0.6499957849364557,85.52973059287281,76.48172915617162,-0.41477707749871584,-0.5389504685202171,-0.6836804537135492,-1.2451440651919166,32.10879669521587,0.14960908889770508,0.18150667775184992,0.48926737308502144,0.0897248265593662,0.8888099196106767,0.2894960998221938,0.6890386463478491,-0.34041595458984375,77.03178619386269,7.244914018260928,0.19977127326282765,9,-0.24284458160400302,-0.394622564315795,-0.7046837806701651,-1.1003904342651358,0.2515182495117205,0,-0.0051948626341096205,-4.18749634903563,5.758890151977539,-1.1016997167138796,5.626626014709473,2.636374541419675,5.524717807769775,-0.0051948626341096205
5928,2003-09-09,5.9085001945495605,5.9128360748291025,5.836946964263916,5.843451976776122,938542.0,0.01113181352939363,1.0588478803637473,0.7692385769627849,86.98791145666615,78.52597188782485,-0.43365207112441784,-0.5687803236125628,-0.7311729522592607,-1.2870724311590669,34.56727428570052,0.07588911056518644,0.1943564848027428,0.5134439229965206,0.06320711480087837,0.9636807311921629,0.2883255188986995,0.7385623270943418,-0.3091936111450204,85.65580419429152,15.667288735444203,0.22511840409782097,9,-0.2872943878173828,-0.4596707820892334,-0.767021656036377,-1.1654386520385742,0.23200273513793945,1,-0.008440384623610075,-1.8163151729492708,5.843451976776122,-4.18749634903563,5.758890151977539,-1.1016997167138796,5.626626014709473,-0.008440384623610075
5929,2003-09-10,5.830441951751709,5.9085001945495605,5.804422855377197,5.9085001945495605,1783460.0,-0.013211177156236431,1.666658521686011,-1.2000058644147151,79.06967110199156,79.0319133023112,-0.2997593499605271,-0.46396199616841294,-0.6368030947444723,-1.187221405566973,36.4253745299552,0.10407733917236328,0.211794255059905,0.40329549312591517,-0.0755725347963736,0.882163521048204,0.16386147916477078,0.6427295070870596,-0.15411891937255895,68.01787076386626,-0.868116395482005,0.23943401396114458,9,-0.20381546020507812,-0.38161253929138184,-0.6558974981307983,-1.0700345039367676,0.22333097457885742,2,0.014503501706792266,1.0588478803637473,5.9085001945495605,-1.8163151729492708,5.843451976776122,-4.18749634903563,5.758890151977539,0.014503501706792266
5930,2003-09-11,5.793581962585449,5.8391151428222665,5.780571937561035,5.830441951751709,1025709.0,-0.006321988876878404,1.1600119635112525,0.4722113622480147,73.96588349234025,79.37509415737546,-0.20908672767567182,-0.39672382324432753,-0.5869389081610876,-1.129150276939069,38.16836239340894,0.05854320526123136,0.21916790652781692,0.3342369079589842,-0.15259124034870108,0.8210650562666695,0.09082283380514156,0.5776509821128268,-0.05564577102661161,46.98793105732417,-19.09450773852985,0.24341407415384247,9,-0.16045093536376953,-0.34475255012512207,-0.6385519504547119,-1.0223336219787598,0.22766685485839844,3,0.02806883806465521,1.666658521686011,5.830441951751709,1.0588478803637473,5.9085001945495605,-1.8163151729492708,5.843451976776122,0.02806883806465521
5931,2003-09-12,5.778404235839844,5.810927867889403,5.698178768157959,5.793581962585449,1359156.0,-0.0026197483428425095,3.5217624110763897,0.41176698878410367,77.7493242201956,79.90677240237011,-0.13312821833792565,-0.35392588028229977,-0.5612515190540925,-1.0936037126829863,39.66608050037534,0.11274909973144442,0.23865915749109234,0.29000451564788854,-0.2003253888441323,0.7803344201399094,0.04483956340187767,0.5351694678938994,0.20598459243774414,37.37374186138968,-28.96309117279325,0.24516495224601048,9,-0.10082387924194336,-0.3111448287963867,-0.6347575187683105,-0.9973983764648438,0.22766685485839844,4,0.028517868011993963,1.1600119635112525,5.793581962585449,1.666658521686011,5.830441951751709,1.0588478803637473,5.9085001945495605,0.028517868011993963
5932,2003-09-15,5.941022872924805,5.9735469818115225,5.806591987609862,5.810927867889403,1838804.0,0.028142481980810263,-1.406267718158827,-8.571442035815327,81.0456933877807,80.92691221403328,-0.23515845034866434,-0.48110004195816103,-0.7097862694638986,-1.235220417831437,41.35047659743278,0.1951427459716788,0.2578579479662677,0.4144618511199951,-0.09259967181413398,0.9215233740541242,0.16093108965293013,0.6679926125870601,0.03764175415039084,88.188865935109,20.271542800982147,0.2535307614670646,9,-0.2211613655090332,-0.47051095962524414,-0.7838244438171387,-1.1600170135498047,0.03035593032836914,0,0.014963607697041859,3.5217624110763897,5.778404235839844,1.1600119635112525,5.793581962585449,1.666658521686011,5.830441951751709,0.014963607697041859
5933,2003-09-16,5.954032897949219,5.9735469818115225,5.919341087341309,5.941022872924805,1208344.0,0.0021898628069090265,1.0833119524979293,0.10000403182946026,85.52031246112887,81.70162906816581,-0.19224467078666585,-0.4621330977434859,-0.7098785565346475,-1.228047508710051,42.77294403890935,0.054205894470213956,0.28636839312498097,0.39212927818298304,-0.13121544722292988,0.915474003588896,0.13045691548002658,0.6538016408859395,-0.25585412979125977,92.91345809184274,20.487393808802622,0.2616723627029564,9,-0.21032047271728516,-0.44557642936706543,-0.7968344688415527,-1.1459238529205322,-0.07155275344848633,1,0.02367090184993237,-1.406267718158827,5.941022872924805,3.5217624110763897,5.778404235839844,1.1600119635112525,5.793581962585449,0.02367090184993237
5934,2003-09-17,5.843451976776122,5.941022872924805,5.813096046447754,5.941022872924805,1052920.0,-0.018572440406095958,1.6222332996124542,-7.499670136343713,75.8403050749103,81.21911179230271,-0.035421573860469735,-0.32069113023060236,-0.588097512665148,-1.0962677086050459,43.880577760973964,0.14093685150146484,0.3058905805112486,0.25151801109313876,-0.2636029784578513,0.7666390006441288,-0.00604248368235627,0.5090785058686338,-0.1397658443450922,52.75598323084927,-21.910236024011766,0.25756049477549486,9,-0.03902864456176669,-0.31222915649413974,-0.7193192243576041,-1.0353429317474356,0.013009071350099433,2,0.05083484113362435,1.0833119524979293,5.954032897949219,-1.406267718158827,5.941022872924805,3.5217624110763897,5.778404235839844,0.05083484113362435
5935,2003-09-18,5.836946964263916,5.85212516784668,5.806591987609862,5.845620155334473,824626.0,-0.001113213993724771,3.1998548589273574,0.0888911695280535,75.99996296133396,80.18986608324668,0.004531440181104074,-0.28562567233531944,-0.5715651439360379,-1.0704636745789564,44.610152634449044,0.045533180236817294,0.3245994508143131,0.21758453845977765,-0.2878073059751083,0.7229763828946636,-0.035111383757665315,0.4702804606772206,-0.12786361484527653,50.39368715248273,-27.127280894608248,0.25269592221744314,9,-0.0010840892791748047,-0.27753663063049316,-0.7149825096130371,-0.9724636077880859,-0.008673191070557529,3,0.03714715302265792,1.6222332996124542,5.843451976776122,1.0833119524979293,5.954032897949219,-1.406267718158827,5.941022872924805,0.03714715302265792
5936,2003-09-19,5.832611083984375,5.875976085662843,5.804422855377197,5.8282737731933585,1474456.0,-0.0007428335919594797,-1.7499770923818767,-0.5000824674254694,73.21017632482327,78.82102672013006,0.022824612452778226,-0.25779145449908114,-0.5545291590282986,-1.0455155609770674,44.9784365676177,0.07155323028564542,0.3357485361615913,0.18993985652923584,-0.30929873880430314,0.6891784518627748,-0.05967944113753365,0.43955915419600533,-0.11823846191787801,16.667183565985106,-57.77522782050955,0.2496192976667693,9,0.003251791000366211,-0.27103257179260254,-0.7209458351135254,-0.9475290775299072,0.13660001754760742,4,0.03234190155031058,3.1998548589273574,5.836946964263916,1.6222332996124542,5.843451976776122,1.0833119524979293,5.954032897949219,0.03234190155031058
5937,2003-09-22,5.7567219734191895,5.821769237518311,5.6938419342041025,5.800086975097656,937158.0,-0.013011172778786384,1.9500288643922754,-9.99813104661185,65.28739107157207,76.40985778845295,0.09512018832999125,-0.15447295491860746,-0.4675385453712888,-0.9502848798619992,44.92149600181345,0.13876914978027255,0.3359017347206299,0.09160923957824707,-0.3840607025182248,0.5672791816747189,-0.14622573146998885,0.329444210626483,0.2168250083923331,22.480838209020188,-47.02150716064361,0.23783497104823584,9,0.07697248458862305,-0.18213367462158203,-0.6450567245483398,-0.8716399669647217,0.33607912063598633,0,0.04331442762571913,-1.7499770923818767,5.832611083984375,3.1998548589273574,5.836946964263916,1.6222332996124542,5.843451976776122,0.04331442762571913
5938,2003-09-23,5.778404235839844,5.802255153656006,5.745880126953125,5.7567219734191895,723162.0,0.0037664251497238066,-1.5999670130298531,-0.4999945020507351,63.961825742692746,74.73120830408642,0.059276696264150885,-0.14787531223934103,-0.47700934173117915,-0.9536533460298964,44.92012308717086,0.05637502670288086,0.317745092522852,0.09052479267120361,-0.3590877424865324,0.5401373278289396,-0.13428147490766484,0.31533106025007207,0.1895486450195305,34.210688766455,-30.87598842104014,0.2248062675788681,9,0.05529022216796875,-0.1951427459716797,-0.6640287637710571,-0.893322229385376,0.36643552780151367,1,0.033395823403359115,1.9500288643922754,5.7567219734191895,-1.7499770923818767,5.832611083984375,3.1998548589273574,5.836946964263916,0.033395823403359115
5939,2003-09-24,5.635299205780028,5.789245128631593,5.604944229125977,5.778404235839844,1273834.0,-0.024765493070253553,1.2368403538368362,-6.600096764971122,50.456629372799206,72.11906895747074,0.19197826771279747,0.02503157612223461,-0.32282435893661,-0.7958235183087519,45.2597695073843,0.18430089950561612,0.28787378150726184,-0.07068519592285227,-0.47707344179651034,0.3357030499508058,-0.27387931885968175,0.1325089270139772,0.32717145614624066,11.199781841852573,-47.78367407146827,0.20319412293682915,9,0.1539463996887216,-0.052037715911864346,-0.5079141855239859,-0.7502171993255606,0.5138769149780291,2,0.04386296622319086,-1.5999670130298531,5.778404235839844,1.9500288643922754,5.7567219734191895,-1.7499770923818767,5.832611083984375,0.04386296622319086
5940,2003-09-25,5.546401023864746,5.659150123596191,5.518212795257568,5.611447811126709,1193586.0,-0.015775237244563867,-1.3214225405764148,0.4545387903889507,38.27751045133565,67.73331187204185,0.2705810166923559,0.13970642456500126,-0.2234410762240504,-0.6923256432488403,45.38817757908401,0.14093732833862305,0.2443636354437162,-0.1714003801345827,-0.5414324829963881,0.19863172272722274,-0.35641643156548586,0.013615671296320464,0.4017685807495113,7.87901647909323,-47.91192411712553,0.1850160514309029,9,0.1994788646697998,0.03686046600341797,-0.40980100631713867,-0.6613190174102783,0.526885986328125,3,0.055902922079987816,1.2368403538368362,5.635299205780028,-1.5999670130298531,5.778404235839844,1.9500288643922754,5.7567219734191895,0.055902922079987816
5941,2003-09-26,5.4878578186035165,5.572420120239258,5.455334186553955,5.546401023864746,906719.0,-0.010555169921780516,1.1176424930790925,0.9000168605631291,29.802957399429943,62.039674540002885,0.3169015990085047,0.22444308947682234,-0.15215076982482145,-0.6188902693305556,45.297902443144814,0.11708593368530273,0.21030855980001206,-0.2392670869827258,-0.5727094341647501,0.09417526019929845,-0.4059882605737384,-0.07254591339171323,0.4345143774493394,8.875688055487098,-42.40139767011429,0.16672117359101232,9,0.22658276557922274,0.11274957656860263,-0.3377060890197763,-0.6027758121490487,0.7740674018859863,4,0.062030753317961596,-1.3214225405764148,5.546401023864746,1.2368403538368362,5.635299205780028,-1.5999670130298531,5.778404235839844,0.062030753317961596
5942,2003-09-29,5.483520984649658,5.529055118560791,5.437987804412842,5.50954008102417,1495210.0,-0.0007902598968866359,1.799953085369966,0.44444263443400744,24.0740202044649,55.21230873370689,0.27884005383042965,0.24834336303727333,-0.13834942832539543,-0.6008508733358475,44.574438985220766,0.09106731414794922,0.18397290944802158,-0.24794042110443115,-0.5651550450555485,0.06927420284668617,-0.40654773307999026,-0.08933310912887205,0.4014881706432858,12.499934548462937,-33.00626973353604,0.15860731197555877,9,0.20598435401916504,0.11708641052246094,-0.2954244613647461,-0.5973544120788574,0.6960110664367676,0,0.08857267406141878,1.1176424930790925,5.4878578186035165,-1.3214225405764148,5.546401023864746,1.2368403538368362,5.635299205780028,0.08857267406141878
5943,2003-09-30,5.4640069007873535,5.483520984649658,5.357761859893799,5.483520984649658,4182623.0,-0.0035586777030546246,11.889062652722119,0.749990836784811,25.925909682140684,49.66626480117693,0.24756850003045638,0.2819728532142882,-0.10737536363557787,-0.5661545272546302,43.7718045178502,0.12575912475585938,0.15373182033398436,-0.2672377109527586,-0.5852144960726005,0.05073907416708323,-0.42622610351268,-0.10824931839283725,0.37630011941758035,24.623212205736362,-17.290393166394924,0.15898839255992106,9,0.1528620719909668,0.13660049438476562,-0.25910675525665283,-0.5724198818206787,0.8130960464477539,1,0.11507931902084789,1.799953085369966,5.483520984649658,1.1176424930790925,5.4878578186035165,-1.3214225405764148,5.546401023864746,0.11507931902084789
5944,2003-10-01,5.615785121917725,5.66999101638794,5.4531660079956055,5.4531660079956055,2354426.0,0.0277778238362949,-1.6666608022003586,-8.333422930309842,39.851490403379756,45.64976785029313,0.06716237519037449,0.1447904617519269,-0.25079635479415074,-0.7033409533861823,42.46066123692208,0.21682500839233487,0.1030142265529177,-0.1200128555297848,-0.42798817260414523,0.18796246154457563,-0.274000514066965,0.033974803007395415,0.16661647904987298,82.63906706251733,39.65848804148272,0.15398765853718036,10,0.0010838508605957031,-0.015177726745605469,-0.3967912197113037,-0.7231137752532959,0.8998260498046875,2,0.09420849093010997,11.889062652722119,5.4640069007873535,1.799953085369966,5.483520984649658,1.1176424930790925,5.4878578186035165,0.09420849093010997
5945,2003-10-02,5.6201210021972665,5.663486957550049,5.546401023864746,5.589766025543213,942693.0,0.00077208799578532,-1.0000162902930216,0.1866630306975544,40.85208971314816,42.05442489344035,0.03222394028759723,0.14750490819149764,-0.24599311788964418,-0.6938810670306585,40.626513709766,0.11708593368530273,0.04356320636032951,-0.11535172462463272,-0.4238258334243943,0.19312238417512884,-0.26958877902451306,0.03888532977524761,0.11132382984147515,84.0277523244023,38.67162716650978,0.15423705439988059,10,-0.030355453491211826,0.0010848045349112212,-0.4000430107116708,-0.7274496555328378,0.6244578361511222,3,0.09413589464603156,-1.6666608022003586,5.615785121917725,11.889062652722119,5.4640069007873535,1.799953085369966,5.483520984649658,0.09413589464603156
5946,2003-10-03,5.787076950073242,5.843451976776122,5.680832862854004,5.69167423248291,1377143.0,0.02970682442792638,-1.7777850178785086,3.142902024851068,41.14714611947273,39.372175454318196,-0.15854273892580473,-0.0181622719582073,-0.4023804681470802,-0.8455495190799018,37.92914884324363,0.22333097457885565,0.0021509012688989415,0.05019488334655797,-0.2589864483313846,0.35937621502450057,-0.10439578249241332,0.20478554918552927,-0.42931509017944336,88.39279928841151,46.4531129493688,0.15459066583897121,10,-0.18647003173828125,-0.16045045852661133,-0.560494065284729,-0.8575456142425537,0.38161325454711914,4,0.04945675728676924,-1.0000162902930216,5.6201210021972665,-1.6666608022003586,5.615785121917725,11.889062652722119,5.4640069007873535,0.04945675728676924
5947,2003-10-06,5.813096046447754,5.8239378929138175,5.7068519592285165,5.793581962585449,638762.0,0.004496068844251688,4.684089909488804,0.20454431860211722,42.01472528683834,36.93360873700104,-0.19637516382583353,-0.04908898089550373,-0.4182194049145016,-0.8556976459111265,35.08601502761092,0.11708593368530096,-0.04080981732389155,0.07773177623748762,-0.2295389105922423,0.3850024630672175,-0.07590356717737734,0.23136711965235257,-0.44562038421630845,93.74993863922434,55.85150993805155,0.15363534341486493,10,-0.21248912811279297,-0.17996501922607422,-0.5821765661239624,-0.8401989936828613,0.2428450584411621,0,0.07721000486754703,-1.7777850178785086,5.787076950073242,-1.0000162902930216,5.6201210021972665,-1.6666608022003586,5.615785121917725,0.07721000486754703
5948,2003-10-07,5.858630180358888,5.88681697845459,5.76322603225708,5.813096046447754,975438.0,0.007833026247512143,1.4255460517696381,2.33339849477084,50.92840671978526,36.98602844222171,-0.25628342347041144,-0.10387662303223255,-0.45695850144899186,-0.8853157450598657,32.16463079310887,0.12359094619750977,-0.07858785259478118,0.125759410858155,-0.17636173652970388,0.4278805582460139,-0.025301162835774882,0.2768199845520849,-0.48163499183654856,93.50011875544317,55.10658703834059,0.15106057369392953,10,-0.23634076118469327,-0.18755483627319425,-0.6168690919876108,-0.8467047214508066,0.44449186325073153,1,0.054774215277039406,4.684089909488804,5.813096046447754,-1.7777850178785086,5.787076950073242,-1.0000162902930216,5.6201210021972665,0.054774215277039406
5949,2003-10-08,5.915003776550293,5.938855171203612,5.81526517868042,5.865133762359619,1141931.0,0.00962231689933235,1.5332877214416896,1.0952226364511997,54.49998158190034,38.78852523450667,-0.3003985757964802,-0.16189044320066515,-0.5025264840345027,-0.9244530124858645,29.57940894908561,0.12358999252319247,-0.10187424264976563,0.17790491580963153,-0.1322262629248696,0.48803609454413266,0.02283932644238096,0.3329705051768821,-0.5176157164306643,93.92250156736786,54.690359849286565,0.15506558936725048,10,-0.2666952610015869,-0.2439284324645996,-0.6537288427352905,-0.8618819713592529,0.5052042007446298,2,0.06121706500346402,1.4255460517696381,5.858630180358888,4.684089909488804,5.813096046447754,-1.7777850178785086,5.787076950073242,0.06121706500346402
5950,2003-10-09,5.9562010765075675,6.027753829956055,5.904162883758545,5.95836877822876,1071829.0,0.006964881429255998,-1.3265472824379516,-0.04346703638190814,56.83449822721306,41.79202977092702,-0.30994679653579205,-0.20056303696925415,-0.5306089756058823,-0.9459221752534388,27.296002190736466,0.12359094619750977,-0.12474914174527818,0.21097126007080025,-0.11358660743505755,0.535529127576658,0.04869232631787135,0.37325019382372915,-0.5263249897228999,79.37491237667422,35.74810758980831,0.16227893375292873,10,-0.2634432315826407,-0.2634432315826407,-0.6526449918746939,-0.8542928695678702,0.327406883239747,3,0.09392061954074538,1.5332877214416896,5.915003776550293,1.4255460517696381,5.858630180358888,4.684089909488804,5.813096046447754,0.09392061954074538
5951,2003-10-10,5.943192005157472,5.9865570068359375,5.891153812408447,5.962706089019775,648908.0,-0.0021841222589691345,1.8387083043657155,9.002199736027578,61.08248153089793,45.90408102941958,-0.2520633104253225,-0.18400976393659718,-0.5037367699809971,-0.9138219921875956,25.823002722050138,0.09540319442749023,-0.12218202814937484,0.18972280025482302,-0.1465369145566795,0.5259825150663255,0.02159294284907176,0.3578526576605743,-0.4654856989190934,73.64869684091673,26.21739026520295,0.16812985740575148,10,-0.25043416023254483,-0.25043416023254483,-0.591934561729432,-0.7935824394226083,0.27536821365356356,4,0.050711273155801706,-1.3265472824379516,5.9562010765075675,1.5332877214416896,5.915003776550293,1.4255460517696381,5.858630180358888,0.050711273155801706
5952,2003-10-13,6.029922008514403,6.029922008514403,5.9258460998535165,5.9258460998535165,647986.0,0.014593168667892176,1.0,-5.333374059231899,63.875608784703445,50.12071426303767,-0.2828836768756853,-0.2779909220345891,-0.5755895913263247,-0.9818706025661319,23.737307894607444,0.1040759086608869,-0.09535174140725644,0.27200784683227486,-0.076806672268936,0.6208223659334857,0.09760058728166943,0.4464151063828803,-0.508211900378611,100.0,48.79389746846143,0.17440725955060565,10,-0.2883780002593985,-0.33608007431030185,-0.5052036046981803,-0.6938421726226798,0.17129182815551935,0,0.023013265496637292,1.8387083043657155,5.943192005157472,-1.3265472824379516,5.9562010765075675,1.5332877214416896,5.915003776550293,0.023013265496637292
5953,2003-10-14,6.094970226287843,6.10364294052124,5.999566078186035,6.045100212097168,844457.0,0.010787571992073808,2.096814012386405,0.479169625635145,77.74873691434068,54.33151943092221,-0.2782816966858075,-0.34987749368592613,-0.6226709041064193,-1.0273233216619504,21.655388215851435,0.10407686233520508,-0.05019079310703489,0.33000919818878227,-0.040507089383210015,0.7005254857607746,0.14475105440278568,0.5152673419747789,-0.5224389281141892,96.99258563557868,39.04360550328563,0.1852581437859962,10,-0.2699482440948495,-0.36426782608032315,-0.5702518224716195,-0.728534698486329,0.21248865127563477,1,-0.006403496645577156,1.0,6.029922008514403,1.8387083043657155,5.943192005157472,-1.3265472824379516,5.9562010765075675,-0.006403496645577156
5954,2003-10-15,6.1405029296875,6.173027038574219,6.0711188316345215,6.157848834991455,882737.0,0.0074705374610810615,3.272673657273663,-0.3478223454606239,87.84530688815573,59.55298800592305,-0.26994315036882277,-0.3921189807664893,-0.6443742733468731,-1.052623697573499,20.68593824880037,0.10190820693969727,0.00534517010407054,0.36068935394287127,-0.04520146475356057,0.7665801726393031,0.1577439445946549,0.5636347632910876,-0.5042382344321359,88.4614408650536,23.180139708757835,0.20294540934821598,10,-0.21357297897338867,-0.3751084804534912,-0.6054853200912476,-0.7740674018859863,0.14961004257202148,2,0.02648302847245687,2.096814012386405,6.094970226287843,1.0,6.029922008514403,1.8387083043657155,5.943192005157472,0.02648302847245687
5955,2003-10-16,6.053772926330566,6.125325202941895,6.003902912139893,6.125325202941895,1042312.0,-0.01412425079021129,2.3939462600628505,4.125024053660331,84.80005676806732,64.40331141132245,-0.12877245383505098,-0.3038927773925142,-0.535869260183313,-0.9481414076779178,19.516059763863545,0.13660001754760742,0.061808485426488424,0.26311805248260534,-0.16039824836151162,0.6866343533267223,0.05135990206054686,0.4748762029046638,-0.34236150301056245,57.692288173010716,-14.115712764445341,0.2117581504220584,10,-0.11383342742919922,-0.2883784770965576,-0.5160449743270874,-0.6396355628967285,0.218994140625,3,0.060530029028767585,3.272673657273663,6.1405029296875,2.096814012386405,6.094970226287843,1.0,6.029922008514403,0.060530029028767585
5956,2003-10-17,6.021248817443848,6.114483833312987,5.9930620193481445,6.053772926330566,600944.0,-0.0053725353234272966,-1.731719876416046,0.4545503012208719,81.95881985856137,68.8415441415139,-0.06653465582679363,-0.2703740135566193,-0.48017100563965975,-0.8989817950799752,18.139855771297277,0.12142181396484286,0.09890350810233439,0.22116205692291224,-0.21451595181461425,0.6568400656604387,0.0033230525541485534,0.43900106129167593,-0.24521120798825358,38.59630847107097,-39.0319204006437,0.2178390043687633,10,-0.05312228202819824,-0.25585436820983887,-0.48026859760284424,-0.5995228290557861,0.3295750617980948,4,0.04357221404692657,2.3939462600628505,6.053772926330566,3.272673657273663,6.1405029296875,2.096814012386405,6.094970226287843,0.04357221404692657
5957,2003-10-20,6.006071090698242,6.034257888793945,5.977883815765381,5.977883815765381,915482.0,-0.0025206941625854906,-2.9999661664946795,-0.8666578700445695,82.38346219782,72.33655030573998,-0.02358493786036231,-0.24828770280664791,-0.4435447900644238,-0.8656338577094225,17.738559738983497,0.05637407302856445,0.13782752097384954,0.19351687431335485,-0.25111498880297756,0.6381487374296873,-0.0287990572448118,0.4158328058715215,-0.17445496116604087,14.444403719043605,-67.00157717103076,0.22231593155816634,10,-0.011924982070922852,-0.2406766414642334,-0.4336512088775635,-0.5843451023101807,0.4423236846923828,0,0.035379056442052415,-1.731719876416046,6.021248817443848,2.3939462600628505,6.053772926330566,3.272673657273663,6.1405029296875,0.035379056442052415
5958,2003-10-21,5.971378803253174,6.036427021026611,5.94536018371582,5.995230197906494,1080592.0,-0.005776203265192348,-1.4000125667609173,-0.846175968061171,74.69880555570288,74.58086408060694,0.032165171470000864,-0.20911859990146908,-0.3889027278378201,-0.816008365780716,17.209453451900973,0.09106683731079102,0.1662131907910922,0.14917585849761927,-0.3006802972504783,0.5990320142457168,-0.07575221937642951,0.37410393637166806,-0.09196514645508991,11.428373951727085,-66.98056868471568,0.2249280778740487,10,0.06071162223815918,-0.20598435401916504,-0.3761920928955078,-0.5225493907928467,0.5485692024230957,1,0.038489441214403675,-2.9999661664946795,6.006071090698242,-1.731719876416046,6.021248817443848,2.3939462600628505,6.053772926330566,0.038489441214403675
5959,2003-10-22,5.882480144500732,5.967041969299316,5.873806953430176,5.919341087341309,1343476.0,-0.014887459275571335,-2.4399415909430777,1.5454418232706917,66.30729041011932,75.6333965453743,0.12959330488444554,-0.10619705897350329,-0.2838214815699951,-0.7131996424824951,17.666689359520344,0.09757184982299805,0.19182425468624764,0.047918152809143244,-0.39382613531975696,0.48966244093804345,-0.17295399125530686,0.26879029687359335,0.29054689407348633,3.448334698334686,-71.18268091474387,0.22087214406444997,10,0.14093685150146484,-0.11708569526672363,-0.25639569759368896,-0.4336507320404053,0.609281063079834,2,0.07224482235780072,-1.4000125667609173,5.971378803253174,-2.9999661664946795,6.006071090698242,-1.731719876416046,6.021248817443848,0.07224482235780072
5960,2003-10-23,5.856461048126222,5.9128360748291025,5.795750141143799,5.860797882080077,766514.0,-0.004423150734955694,1.1599936664042139,0.1176539073515423,55.228753707514166,74.98298234277608,0.15642631243602878,-0.05877125700975938,-0.24033030496277963,-0.6722765486778881,18.581108569637177,0.11708593368530362,0.205259270608809,0.006396055221558505,-0.4140151572110433,0.4268072676541603,-0.20380955099474285,0.21660166143785986,0.31058158874511665,19.047533559833553,-51.61852220409766,0.21020560621630102,10,0.1279275417327872,-0.0910665988922128,-0.18863797187805265,-0.40763163566589444,0.7328710556030256,3,0.0740467529058435,-2.4399415909430777,5.882480144500732,-1.4000125667609173,5.971378803253174,-2.9999661664946795,6.006071090698242,0.0740467529058435
5961,2003-10-24,5.8282737731933585,5.869471073150635,5.735039234161378,5.802255153656006,802027.0,-0.004813021840533116,1.47998979587347,-5.999450247390928,51.14006094651916,73.56792147186673,0.18617661265891616,-0.003977159636497696,-0.19617602921839516,-0.6301672556988835,19.57612967525508,0.13443183898925692,0.2106495477536896,-0.03881201744079643,-0.42352741733362187,0.345903382452029,-0.2311697173872096,0.15354568250561673,0.32391716384887825,30.93507537306771,-35.29039900658963,0.19235769994641289,10,0.12575936317443936,-0.0628793239593497,-0.13063716888427646,-0.37944436073303134,0.8087601661682138,4,0.07626499904767958,1.1599936664042139,5.856461048126222,-2.4399415909430777,5.882480144500732,-1.4000125667609173,5.971378803253174,0.07626499904767958
5962,2003-10-27,5.969211101531982,5.984388828277588,5.81526517868042,5.81526517868042,810790.0,0.02418165889647339,-1.1971825750817722,5.916759827728599,57.264952980884686,71.2919454792605,0.039919783949275534,-0.11242629852221064,-0.3185503542128565,-0.7559100989464778,20.763580871530525,0.16912364959716797,0.213893294307975,0.07784080505371094,-0.26383958857352763,0.4195211986809495,-0.0929993917599079,0.24868100186732978,0.15795073333740284,77.6978622147404,14.306016026460824,0.17084019681361923,10,-0.01517796516418457,-0.20381665229797363,-0.2704904079437256,-0.5203816890716553,0.709019660949707,0,0.06393018628743419,1.47998979587347,5.8282737731933585,1.1599936664042139,5.856461048126222,-2.4399415909430777,5.882480144500732,0.06393018628743419
5963,2003-10-28,6.092801094055176,6.099306106567383,5.938855171203612,5.971378803253174,779889.0,0.020704577275123315,1.3870887647424093,0.7887333977599366,60.733004186489964,68.27946740129765,-0.09388306509833821,-0.19657157622276067,-0.4239952870429011,-0.8636404121921437,21.70254643897157,0.16045093536377042,0.21777068144186185,0.16999108791351336,-0.11754174644426651,0.45752392227129324,0.026224670734623423,0.3137575050924033,0.010833384771729015,98.214217925105,37.08628601708335,0.1437664171788899,10,-0.16261887550353915,-0.327406644821167,-0.3886597156524658,-0.6439716815948486,0.691673755645752,1,0.058362923037551084,-1.1971825750817722,5.969211101531982,1.47998979587347,5.8282737731933585,1.1599936664042139,5.856461048126222,0.058362923037551084
5964,2003-10-29,6.144839763641357,6.157848834991455,6.040762901306152,6.0711188316345215,1199581.0,0.008541009099567676,1.347844794614855,0.6071449609450167,61.24033386522654,65.66172041209312,-0.16231054860322303,-0.2181259994133189,-0.4567703114586479,-0.8975208806924435,23.08575438756966,0.11708593368530273,0.21277203389217902,0.19557702541351318,-0.06949292144136354,0.4606469722683899,0.06304205198607438,0.328111998840952,-0.4098005294799796,96.923184496152,36.529361869152424,0.13253497342743847,10,-0.1983957290649414,-0.37944531440734863,-0.43636178970336914,-0.6960103511810303,0.6591501235961914,2,0.06104443019888084,1.3870887647424093,6.092801094055176,-1.1971825750817722,5.969211101531982,1.47998979587347,5.8282737731933585,0.06104443019888084
5965,2003-10-30,6.1491761207580575,6.157848834991455,5.928013801574707,6.157848834991455,1596674.0,0.0007056908371081416,52.0018693644161,-0.11764249307908034,62.40207078235423,63.48874829251454,-0.16951735403589474,-0.19056500612199034,-0.4428633396228223,-0.883489475374386,24.238814577383376,0.22983503341674805,0.18953410034774798,0.1734606266021741,-0.05658787017988587,0.40350912338423406,0.05843637821114367,0.2884848749932045,-0.40568069458007816,97.94878966410154,37.61100174833374,0.11502424839103005,10,-0.2027320861816415,-0.38378167152404874,-0.4629225730896005,-0.7003467082977304,0.7133569717407209,3,0.05571235562208554,1.347844794614855,6.144839763641357,1.3870887647424093,6.092801094055176,-1.1971825750817722,5.969211101531982,0.05571235562208554
5966,2003-10-31,6.073287010192871,6.173027038574219,6.053772926330566,6.151343822479247,653059.0,-0.012341346072200499,-1.0370522714777333,9.0002749065326,52.64549294897868,60.18452948708772,-0.09551474634291957,-0.09711340508952926,-0.35175300500519135,-0.7895912872004267,24.464802595574824,0.11925411224365234,0.15098315324331946,0.08326101303100586,-0.13254634118881725,0.29906836725082897,-0.024642664078905696,0.19116469014091741,-0.3215045158386225,72.12111195672021,16.106322941713856,0.1079036771099115,10,-0.11925387382507324,-0.3078925609588623,-0.4087163209915161,-0.624457597732544,0.826106071472168,4,0.08496965361101672,52.0018693644161,6.1491761207580575,1.347844794614855,6.144839763641357,1.3870887647424093,6.092801094055176,0.08496965361101672
5967,2003-11-03,6.261925220489503,6.294448852539063,6.116652011871338,6.116652011871338,1259998.0,0.031060315440393005,-1.4477581566336366,-1.8611214622137566,58.8505350816171,58.42361054552264,-0.2727231143926847,-0.2639344492116473,-0.5207768588657977,-0.9589752782009375,24.92714442268659,0.2211618423461923,0.12361814155158068,0.24945776462555003,0.018317130307786478,0.4805983989433136,0.1338874474666678,0.36502808178443225,-0.49329294436645554,91.12431194451315,38.628478878987394,0.11557031715888187,11,-0.24718117713928223,-0.4358198642730722,-0.6044012308120736,-0.8130958080291757,0.5854296684265137,0,0.05990309779565628,-1.0370522714777333,6.073287010192871,52.0018693644161,6.1491761207580575,1.347844794614855,6.144839763641357,0.05990309779565628
5968,2003-11-04,6.179532051086426,6.251083850860597,6.114483833312987,6.251083850860597,1408505.0,-0.013157801554940396,2.8182133217819683,-0.4925326593579759,51.99117606131995,56.83293117343382,-0.17623085490748647,-0.1647123383207525,-0.4198116570435886,-0.8576807836116647,25.081903019850273,0.14744138717651545,0.09763737997640476,0.151019501686096,-0.0797089726208684,0.38174797599306043,0.035655264532613806,0.2663837388395782,-0.3793507803784175,68.63924421252602,19.838019657172566,0.11536423715348221,11,-0.16478800773620517,-0.3534266948699951,-0.5344756841659546,-0.7307026386260986,0.7372069358825684,1,0.08070169509155423,-1.4477581566336366,6.261925220489503,-1.0370522714777333,6.073287010192871,52.0018693644161,6.1491761207580575,0.08070169509155423
5969,2003-11-05,6.277102947235107,6.285776138305664,6.14267110824585,6.2120561599731445,1027554.0,0.015789366466919974,2.473711015041293,-0.9090866682216407,61.2691302868598,57.504084126694444,-0.23684448063391894,-0.2463976960929024,-0.4956861177760725,-0.938083784047679,25.04792410433953,0.14310503005981445,0.07436242085906741,0.2304854393005371,-0.018819443155207338,0.47979032175628156,0.10583299807266489,0.35513788052840933,-0.4472656216172357,95.26630837898658,45.623860358051175,0.12465244122787214,11,-0.2623589038848868,-0.40329551696777344,-0.6683647632598877,-0.8282735347747803,0.8499569892883301,2,0.08082899177068681,2.8182133217819683,6.179532051086426,-1.4477581566336366,6.261925220489503,-1.0370522714777333,6.073287010192871,0.08082899177068681
5970,2003-11-06,6.515611171722412,6.528621196746826,6.298786163330077,6.331309795379639,1525188.0,0.037996544981369285,1.1855598581650413,2.8333663213916562,70.65217867653524,59.672097207807354,-0.4157388206694783,-0.46467142913423487,-0.710467407109368,-1.1587976753293843,24.96684880421533,0.25151824951171875,0.07155501050074786,0.44102315902709943,0.11939593647965197,0.7626503815745469,0.28020954775337525,0.6018367703008236,-0.6578971544892687,97.26017217815507,44.31114219456074,0.16081361127372396,11,-0.34366798400878906,-0.478100061416626,-0.9068729877471924,-1.066781759262085,0.6179537773132324,3,0.044259656986084916,2.473711015041293,6.277102947235107,2.8182133217819683,6.179532051086426,-1.4477581566336366,6.261925220489503,0.044259656986084916
5971,2003-11-07,6.244578838348389,6.355160236358643,6.094970226287843,6.352992057800293,3733875.0,-0.04159737685856657,3.6153611922876694,-0.5882387945398284,58.208940526797235,59.77698471290875,-0.08877953359347845,-0.17908397545316745,-0.41808875432166825,-0.871227910829333,24.471736345920526,0.4206409454345694,0.07631281870018913,0.15492148399353045,-0.16901795241730966,0.47886092040437056,-0.0070482342118891594,0.31689120219895006,-0.3331922467541508,34.49977568416317,-22.356512417234235,0.16196971820541997,11,-0.01626133918762207,-0.13985180854797363,-0.6390931606292725,-0.7957494258880615,0.8651351928710938,4,0.0989585158818862,1.1855598581650413,6.515611171722412,2.473711015041293,6.277102947235107,2.8182133217819683,6.179532051086426,0.0989585158818862
5972,2003-11-10,6.168690204620361,6.2662620544433585,6.153512954711914,6.222897052764893,1462465.0,-0.012152722496189816,-1.6666817038649149,0.5000021991651968,56.603779005002856,59.318181914965734,0.02054103311948996,-0.09725230916485827,-0.3243711195243426,-0.7811524897046436,23.744586729052443,0.11274909973144442,0.09538034336013812,0.07209444046020508,-0.2524018175544551,0.3965906984748653,-0.09015368854712502,0.23434256946753518,-0.2079248446139168,16.99984165940922,-43.71896858742146,0.16224812900733024,11,0.05962729454040527,-0.05095362663269043,-0.5550734996795654,-0.7198607921600342,0.8998270034790039,0,0.11845348895903052,3.6153611922876694,6.244578838348389,1.1855598581650413,6.515611171722412,2.473711015041293,6.277102947235107,0.11845348895903052
5973,2003-11-11,6.055941104888916,6.144839763641357,6.036427021026611,6.125325202941895,877664.0,-0.018277640145876628,-1.0000087967381694,1.2799876847290805,55.714304564356006,58.70417865931345,0.14249674229875442,0.013094255206030248,-0.19704225900926797,-0.6552821429366267,22.378385085603576,0.13226318359375,0.11998034534050195,-0.038703203201293945,-0.363709647604586,0.2863032412019981,-0.20120642540294043,0.12380001900035253,-0.04974727794324085,3.964712470185215,-61.35471873138005,0.16250322220164612,11,0.17237639427185059,0.07588911056518555,-0.4390721321105957,-0.6071116924285889,1.207718849182129,1,0.13068386404686105,-1.6666817038649149,6.168690204620361,3.6153611922876694,6.244578838348389,1.1855598581650413,6.515611171722412,0.13068386404686105
5974,2003-11-12,6.303122043609619,6.339982986450195,6.055941104888916,6.055941104888916,1214340.0,0.0408162718955698,-1.2982506906183928,-3.5625012885800422,62.8429081540036,58.753160589496716,-0.08925702145299663,-0.23323719858189396,-0.4282879834215656,-0.8862825826646423,20.95353117406333,0.2840418815612793,0.13674326974747864,0.2003467798233034,-0.1373782255674234,0.5380717852140302,0.03148427712794,0.3692092825186668,-0.2666950225830078,54.18492045192529,-16.285854594261387,0.16886250269536343,11,-0.02059793472290039,-0.17129182815551758,-0.6564396619796753,-0.854292631149292,0.9713788032531738,2,0.09735127118179254,-1.0000087967381694,6.055941104888916,-1.6666817038649149,6.168690204620361,3.6153611922876694,6.244578838348389,0.09735127118179254
5975,2003-11-13,6.420207977294923,6.422376155853272,6.305291175842285,6.305291175842285,922861.0,0.018575863338075482,-1.0377347529855174,0.46490964087843933,66.19218752934842,60.258348876204465,-0.18310995924248186,-0.33883543641210334,-0.5310349131549499,-0.9874507821833287,20.17871869346002,0.11925411224365323,0.14490793671247104,0.29911096096038925,-0.06606381124568195,0.6642857331664604,0.11652357485735365,0.48169834706342485,-0.38378095626831144,99.43822168190029,22.976417336602623,0.18258738610303543,11,-0.137683868408204,-0.2883777618408212,-0.7605160474777231,-0.9713785648345956,0.9518651962280265,3,0.11009798463356613,-1.2982506906183928,6.303122043609619,-1.0000087967381694,6.055941104888916,-1.6666817038649149,6.168690204620361,0.11009798463356613
5976,2003-11-14,6.2836079597473145,6.467909812927246,6.2662620544433585,6.407198905944824,1294127.0,-0.021276572041076358,-1.5479434722226233,-1.0754819542070806,58.62069055688043,60.23281059567817,-0.015129497839861727,-0.19138473696482627,-0.38565147741609884,-0.8356003649418788,19.521317259130335,0.2016477584838876,0.14638646918007314,0.14939298629760778,-0.2195096383223314,0.518295610917547,-0.03505832601236136,0.3338442986075769,-0.22766685485839844,57.28639550882156,-18.23339825124375,0.1844513123099695,11,-0.0010838508605957031,-0.1517777442932129,-0.5908501148223877,-0.8130960464477539,1.105811119079589,4,0.13526575730585688,-1.0377347529855174,6.420207977294923,-1.2982506906183928,6.303122043609619,-1.0000087967381694,6.055941104888916,0.13526575730585688
5977,2003-11-17,6.218560218811035,6.2836079597473145,6.112316131591798,6.2836079597473145,992041.0,-0.010351973158251426,4.266649561998286,0.5263147741609405,53.562663519739075,60.4074203132803,0.048187448793798104,-0.11552462657160234,-0.3151211811014232,-0.7577413811074223,18.63163792517021,0.1712918281555167,0.1455357972035891,0.07372078895568812,-0.29186716716709604,0.4393087450784723,-0.10907318910570396,0.2565147670170802,-0.12480470657348608,42.21099918774209,-29.180735925967042,0.1827939780613919,11,0.0639638900756836,-0.0867300033569336,-0.5258023738861084,-0.7480483055114746,1.1426715850830078,0,0.14330548889962058,-1.5479434722226233,6.2836079597473145,-1.0377347529855174,6.420207977294923,-1.2982506906183928,6.303122043609619,0.14330548889962058
5978,2003-11-18,6.201213836669923,6.348656177520753,6.183867931365968,6.2337379455566415,670124.0,-0.002789453109843687,-3.9032505214171196,0.5000036652860755,51.62905700300914,59.336301059519116,0.07703375028367176,-0.08440417131140698,-0.2944777909549403,-0.7268967587504704,18.094075143843796,0.16478824615478516,0.16115131532493798,0.04488265514373868,-0.3120951290766767,0.40186043936415405,-0.133606236966469,0.22337154725394637,-0.088897705078125,35.26305006823246,-31.540099349437213,0.17848889211020766,11,0.08131027221679599,-0.0693836212158212,-0.48352086544036954,-0.7296178340911874,1.1990461349487296,1,0.13986025869657603,4.266649561998286,6.218560218811035,-1.5479434722226233,6.2836079597473145,-1.0377347529855174,6.420207977294923,0.13986025869657603
5979,2003-11-19,6.3074588775634775,6.342151165008545,6.179532051086426,6.203382015228272,749450.0,0.01713294262895615,-1.142871953729016,-3.1999912033779028,54.31952989198539,57.52156230568024,-0.027326101274284476,-0.16567253753176026,-0.39360683455009404,-0.819234932033968,18.159888943055613,0.16261911392211914,0.1584224306807691,0.12987875938415616,-0.20857663342565402,0.46833415219396635,-0.039348937020749375,0.2991064557890617,-0.1951427459716797,54.87801280349307,-7.655553019838834,0.16922769640490515,11,-0.05529046058654874,-0.1756286621093759,-0.5295966863632211,-0.7990024089813241,1.1817002296447754,2,0.15159846382969056,-3.9032505214171196,6.201213836669923,4.266649561998286,6.218560218811035,-1.5479434722226233,6.2836079597473145,0.15159846382969056
5980,2003-11-20,6.2901129722595215,6.316132068634032,6.246747970581055,6.287943840026856,941309.0,-0.002750062369119455,1.5599528505203668,0.020841637459043535,56.11248268284269,57.28862254524085,-0.050658219393198145,-0.12034278808266397,-0.36801148701129094,-0.7895344033131586,18.874935382196828,0.06938409805297763,0.16994042015332678,0.09085025787353551,-0.21497588396805956,0.3966763997151306,-0.062062813047262466,0.2437633287943335,-0.1444924354553212,49.99999999999988,-10.853154911003422,0.1529130709207976,11,-0.03794455528259277,-0.15828275680541992,-0.4439507722854614,-0.7469644546508789,1.2662620544433594,3,0.1564976462178964,-1.142871953729016,6.3074588775634775,-3.9032505214171196,6.201213836669923,4.266649561998286,6.218560218811035,0.1564976462178964
5981,2003-11-21,6.272767066955566,6.320467948913574,6.253252029418945,6.287943840026856,795109.0,-0.0027576460677977144,-1.4799788881069669,-6.996702571997119,50.338312872673086,56.59245964164865,-0.0322888341330696,-0.07166336671776552,-0.3419583164219677,-0.7610902779685116,20.10398906499205,0.0672159194946289,0.16275609058711815,0.05127968788147008,-0.20093455640912872,0.3034939321720689,-0.07482743426382932,0.17738681002676948,-0.0965064773559563,67.8898638328948,10.416951434484517,0.1261071221452992,11,-0.020598649978637695,-0.14093685150146484,-0.4201000928878784,-0.7296185493469238,1.127492904663086,4,0.17525058635740498,1.5599528505203668,6.2901129722595215,-1.142871953729016,6.3074588775634775,-3.9032505214171196,6.201213836669923,0.17525058635740498
5982,2003-11-24,6.3508238792419425,6.352992057800293,6.309627056121826,6.309627056121826,758213.0,0.012443760696547068,-1.1052595027547572,-2.7144652507224167,55.35955613072942,56.553043149023466,-0.09140526014696881,-0.1261316718200982,-0.41546379828813684,-0.8267552672762157,20.713169190229596,0.08022499084472656,0.12105861344109847,0.1102558612823481,-0.11822208344119911,0.3387338060058953,-0.003983111079425505,0.2244948336441217,-0.14637444107055497,98.75004123461898,40.926131590297956,0.11423897236177354,11,-0.08889842033386142,-0.2189936637878409,-0.48406338691711337,-0.8076753616332999,1.0754551887512216,0,0.1635370810674932,-1.4799788881069669,6.272767066955566,1.5599528505203668,6.2901129722595215,-1.142871953729016,6.3074588775634775,0.1635370810674932
5983,2003-11-25,6.448394775390625,6.454899787902832,6.3508238792419425,6.372507095336914,813557.0,0.01536350212255111,1.3414757123240846,1.842076022038097,55.359556130729445,55.721559590881895,-0.14243027250304685,-0.20627213541052303,-0.507675159265057,-0.9120374481440603,20.875356064226253,0.10407590866088956,0.11640578508585264,0.19004707336425763,-0.045255583839091784,0.42534973056760705,0.07239574476258248,0.3076984019659328,-0.21801159653320212,97.63769983099216,42.709687190944926,0.11765132860167485,11,-0.15828180313110352,-0.31656455993652344,-0.5686244964599609,-0.8868162631988525,0.9822211265563956,1,0.14156035111050103,-1.1052595027547572,6.3508238792419425,-1.4799788881069669,6.272767066955566,1.5599528505203668,6.2901129722595215,0.14156035111050103
5984,2003-11-26,6.5199480056762695,6.552472114562987,6.446227073669434,6.491761207580566,620775.0,0.011096285630451286,1.2790802340330016,0.37142785331892325,50.15152640991201,53.93926391094452,-0.20114477896506955,-0.2616997957901628,-0.569361998574597,-0.9711073310494918,20.88962821627617,0.1062450408935538,0.12264893720507786,0.24284489154815692,-0.01324317901155414,0.49893296210786797,0.11480085626830139,0.37088892682801244,-0.26570578538769407,89.36161584652604,38.14472154130983,0.1280440352798555,11,-0.18755388259887695,-0.3761923313140869,-0.6212055683135986,-0.9551169872283936,0.9475278854370117,2,0.13501824940566753,1.3414757123240846,6.448394775390625,-1.1052595027547572,6.3508238792419425,-1.4799788881069669,6.272767066955566,0.13501824940566753
5985,2003-11-28,6.491761207580566,6.537293910980225,6.476583003997803,6.5091071128845215,222298.0,-0.004323163017736276,-1.545407291156449,-0.6153911219380159,60.401518073169115,54.13713363497659,-0.18074838988248665,-0.21769264097780905,-0.5312232108705413,-0.9311321528229382,21.778259757853093,0.060710906982421875,0.14034841950332133,0.19752883911132812,-0.06817965918214153,0.4632373374047978,0.06467458996459285,0.3303830882580634,-0.2076959978645494,79.71028350145838,25.28910567565522,0.13285424914673502,11,-0.15936708450317383,-0.3480055332183838,-0.5973554849624634,-0.8889856338500977,0.9713788032531738,4,0.15364057113853846,1.2790802340330016,6.5199480056762695,1.3414757123240846,6.448394775390625,-1.1052595027547572,6.3508238792419425,0.15364057113853846
5986,2003-12-01,6.589332103729247,6.59149980545044,6.515611171722412,6.515611171722412,1231865.0,0.01502995766922921,-1.0588083102636654,-4.2500481073205085,67.38354023191448,55.672786602996084,-0.25746711959527246,-0.2894613046146137,-0.6173633668395633,-1.0149812761456323,22.709346774232824,0.09973859786987394,0.12654416342394192,0.26929748058319003,-0.006118627300679691,0.5447135884670598,0.13158942664125473,0.40700553452512533,-0.2784262035285332,99.23096442406852,38.420731142891135,0.13770805394193505,12,-0.20381617546081454,-0.42606258392333807,-0.7144405841827384,-0.9637901782989493,1.006071090698243,0,0.1467588683876373,-1.545407291156449,6.491761207580566,1.2790802340330016,6.5199480056762695,1.3414757123240846,6.448394775390625,0.1467588683876373
5987,2003-12-02,6.637033939361572,6.686903953552246,6.584996223449707,6.595837116241455,695028.0,0.0072392520032991126,-2.241411736156401,0.5588212465395529,75.37881627722933,58.311648744576104,-0.26771947333102997,-0.3242442178256688,-0.6503979785354019,-1.0490293466111522,23.17997610752639,0.10190773010253906,0.09571976669574944,0.2982438802719116,-0.009680645868517246,0.6061684064123405,0.1442816172016972,0.45220614334212605,-0.29245677053089114,85.16127018448921,16.451579894101357,0.1539622630702143,12,-0.20381593704223633,-0.38594937324523926,-0.777320146560669,-0.983304500579834,0.756721019744873,1,0.11499504737058741,-1.0588083102636654,6.589332103729247,-1.545407291156449,6.491761207580566,1.2790802340330016,6.5199480056762695,0.11499504737058741
5988,2003-12-03,6.6782307624816895,6.81049394607544,6.634866237640381,6.637033939361572,991119.0,0.0062071135233761066,-6.7144353217158566,1.0,69.97694167360783,60.05136116475637,-0.26165098058978575,-0.34379047241102345,-0.6768454517158116,-1.07588263182042,23.846014689978475,0.17562770843505948,0.09333875974663464,0.3145057678222658,-0.018836177147821154,0.6478477127923528,0.14783479533722232,0.4811767403073093,-0.2857278437899895,63.69058138058401,-6.573164020682043,0.1666709724850433,12,-0.14960980415344238,-0.3089768886566162,-0.8185169696807861,-1.0223331451416016,0.8607983589172363,2,0.11201294655974015,-2.241411736156401,6.637033939361572,-1.0588083102636654,6.589332103729247,-1.545407291156449,6.491761207580566,0.11201294655974015
5989,2003-12-04,6.784474849700928,6.7931480407714835,6.6110148429870605,6.634866237640381,1082898.0,0.01590901707322212,1.1818238939822479,3.631557016528543,69.6261862322299,61.55288378135495,-0.3275610493079366,-0.43223552530013976,-0.7621881151067722,-1.1668812723831206,24.297082727429384,0.18213319778442294,0.1120806315091345,0.3953812599182127,0.015780140359114903,0.7749823794773105,0.2055807001386638,0.5851818196977616,-0.3250933666278293,92.20777366185774,24.575472542178517,0.1898005597795488,12,-0.25260186195373535,-0.4152209758758545,-0.9366865158081055,-1.1155674457550049,0.6569819450378418,3,0.09523818225585678,-6.7144353217158566,6.6782307624816895,-2.241411736156401,6.637033939361572,-1.0588083102636654,6.589332103729247,0.09523818225585678
5990,2003-12-05,6.803989887237549,6.8126630783081055,6.712923049926758,6.780138969421388,1100423.0,0.0028764256584252745,3.842066275449379,0.1594220913332764,82.0856055198108,65.08036074214803,-0.2978377511763126,-0.4522239753819779,-0.7572781277182852,-1.1707787429841954,23.728412472634673,0.09974002838134766,0.1401284443182238,0.4004773616790773,-0.019155290275042702,0.8201100136331974,0.19066103570201687,0.6102936876561378,-0.288430410084076,97.08024393101998,26.976851720404127,0.20981632597706015,12,-0.242844820022583,-0.4336514472961426,-0.9480706453323364,-1.1264092922210693,0.6699910163879386,4,0.09751425485217924,1.1818238939822479,6.784474849700928,-6.7144353217158566,6.6782307624816895,-2.241411736156401,6.637033939361572,0.09751425485217924
5991,2003-12-08,6.862533092498778,6.888552188873291,6.803989887237549,6.803989887237549,1056609.0,0.008604246365950807,-1.8888852688680013,2.45454727203668,90.02701249616922,68.93230033830801,-0.2949410631726428,-0.48707022247296816,-0.7883251285595501,-1.2118551915703693,24.715430797183195,0.08456230163574219,0.15854919681948232,0.42812285423278684,-0.03134629328343852,0.8875920017490122,0.19838828047467416,0.6578574279908995,-0.29349496713747136,91.42856694046338,17.061799937191267,0.22973457375811274,12,-0.24284505844116122,-0.40004348754882724,-1.006613850593566,-1.184952497482299,0.44882869720459073,0,0.08751971177981877,3.842066275449379,6.803989887237549,1.1818238939822479,6.784474849700928,-6.7144353217158566,6.6782307624816895,0.08751971177981877
5992,2003-12-09,6.899393081665039,6.936253070831299,6.769297122955322,6.905898094177246,996192.0,0.00537119292095678,3.9678206583427924,-0.11111473113200032,92.36851243113097,73.04440659390818,-0.27468984692249077,-0.4915847769443422,-0.7965538743295504,-1.2325878090576516,25.81241308277629,0.16695594787597656,0.17861710831186972,0.4284476995468136,-0.05749946822597618,0.9143948673196034,0.18547411566041916,0.6714212834332081,-0.2664521436013354,88.6667722270604,8.967258468441614,0.24297358388639478,12,-0.20815300941467285,-0.413053035736084,-1.0396792888641357,-1.2218124866485596,0.40980005264282227,1,0.10087990414868231,-1.8888852688680013,6.862533092498778,3.842066275449379,6.803989887237549,1.1818238939822479,6.784474849700928,0.10087990414868231
5993,2003-12-10,6.8473548889160165,6.925412178039551,6.819167137145996,6.905898094177246,704252.0,-0.007542430491069285,1.177791244343228,8.99970678786088,85.07049757161265,76.92429227854159,-0.17892341601151163,-0.39760103955084514,-0.7152697188188464,-1.1635571162089464,27.730800832745917,0.10624504089355469,0.21524611535640048,0.3368388175964361,-0.1355182874299059,0.8091959226227781,0.10066026508326509,0.5730173701096071,-0.15375152429879346,72.6667487691954,-9.752301703382003,0.23617855251317096,12,-0.14093685150146573,-0.36101484298706144,-0.9269301891326913,-1.09171748161316,0.42714595794677646,2,0.07979724712018355,3.9678206583427924,6.899393081665039,-1.8888852688680013,6.862533092498778,3.842066275449379,6.803989887237549,0.07979724712018355
5994,2003-12-11,6.916738986968994,6.931917190551758,6.8300089836120605,6.8300089836120605,1254003.0,0.01013297823445547,-1.3500104461036033,-1.4814700180820268,88.12670740849923,80.00486887135604,-0.20797434019607142,-0.4412822051315999,-0.7588916307486002,-1.2179000621178666,28.87471758642437,0.10190820693969727,0.24172364396911306,0.37554206848144567,-0.11927408057365874,0.8703582175365501,0.12813399395389347,0.6229501430089979,-0.17460568110895558,91.26222091267987,4.546475818865204,0.2474080745275524,12,-0.19080686569213867,-0.43039894104003906,-0.996314287185669,-1.1611015796661377,0.3924541473388672,3,0.08996871728170097,1.177791244343228,6.8473548889160165,3.9678206583427924,6.899393081665039,-1.8888852688680013,6.862533092498778,0.08996871728170097
5995,2003-12-12,7.1270599365234375,7.1335649490356445,6.905898094177246,6.934084892272949,1173754.0,0.030407530188819365,1.2105180308438777,2.225009071616287,92.0940570563939,82.75048185185375,-0.3561546106145457,-0.6281373076060692,-0.9406150656667753,-1.4115271880699147,29.977389832179902,0.22766685485839844,0.2696927048689961,0.5505204200744629,-0.005143150780977379,1.1061839909299032,0.27268863464674276,0.828352205502183,-0.3461026776691467,98.21422260038617,8.740510897135039,0.27783178542772025,12,-0.2677793502807617,-0.5420639514923096,-1.1827841997146606,-1.371422529220581,0.22549915313720614,4,0.04411312112083832,-1.3500104461036033,6.916738986968994,1.177791244343228,6.8473548889160165,3.9678206583427924,6.899393081665039,0.04411312112083832
5996,2003-12-15,7.1335649490356445,7.270164966583253,7.12272310256958,7.213789939880371,930240.0,0.0009127203321066535,-1.8936074640414178,-0.415727283060455,91.49430110489565,84.54109127715,-0.30993457712527483,-0.5983800292836206,-0.9232396686017683,-1.401477275563666,31.086943803214638,0.14744186401367276,0.3066316456032112,0.5145275831222538,-0.07573847826823688,1.1047936445127444,0.21939455242700845,0.8096606138174991,-0.303555965423584,72.72733331048468,-14.929681143706773,0.2951330306952452,12,-0.19297504425048828,-0.4802689552307129,-1.02883780002594,-1.2608413696289062,0.20164728164672763,0,0.047720313338685205,1.2105180308438777,7.1270599365234375,-1.3500104461036033,6.916738986968994,1.177791244343228,6.8473548889160165,0.047720313338685205
5997,2003-12-16,7.109714031219482,7.153079032897949,7.090198993682861,7.1335649490356445,1111492.0,-0.0033434780487120452,1.0000303335936966,0.2973003494924039,88.02997455869851,86.54698381993786,-0.23689484564451657,-0.5315982752778767,-0.8761319302191755,-1.3614921185813138,33.114158382387096,0.06288003921508789,0.3339849747226751,0.4461189746856693,-0.1513565036036546,1.0435944529749932,0.14738123554100735,0.7448567138303313,-0.20381593704223633,64.42312470461844,-21.06378429631168,0.29873773914466184,12,-0.16912412643432617,-0.4564180374145508,-0.9431917667388916,-1.2163920402526855,0.27103185653686523,1,0.02836228821559228,-1.8936074640414178,7.1335649490356445,1.2105180308438777,7.1270599365234375,-1.3500104461036033,6.916738986968994,0.02836228821559228
5998,2003-12-17,7.068517208099365,7.124892234802246,7.003468990325928,7.111882209777832,842151.0,-0.005794441652535953,2.49998281916831,1.8181690957436174,82.687380203222,87.99822759449253,-0.1503217635730696,-0.4449041962654334,-0.8131454177734287,-1.3062794577204677,34.69572294753137,0.12142324447631836,0.34561287492990456,0.36155698299407923,-0.22030849222326143,0.9434224582114199,0.07062424538540846,0.65248972060275,-0.08976573944091815,54.18720492614882,-29.536867760367443,0.2909327376086705,12,-0.07697319984436035,-0.4152212142944336,-0.8954901695251465,-1.1697745323181152,0.4119687080383301,2,0.03404899770672132,1.0000303335936966,7.109714031219482,-1.8936074640414178,7.1335649490356445,1.2105180308438777,7.1270599365234375,0.03404899770672132
5999,2003-12-18,7.263659954071045,7.28317403793335,7.035993099212647,7.068517208099365,785885.0,0.02760731002367489,1.1111156361740697,-4.500005497949265,88.36205609505367,88.69561099174175,-0.30211446119370855,-0.5952568746282978,-0.9855990100163812,-1.4845367649837584,36.55536191886685,0.24718093872070224,0.35121496531967544,0.5088896751403809,-0.09160004343485006,1.1093793937156118,0.2086448158527654,0.8091345344279963,0.006505012512207919,94.82763632686851,10.15814282185491,0.30024485928761546,12,-0.23742437362670898,-0.5941023826599121,-1.0835860967636108,-1.358412742614746,0.2428450584411621,3,0.0014924835221219457,2.49998281916831,7.068517208099365,1.0000303335936966,7.109714031219482,-1.8936074640414178,7.1335649490356445,0.0014924835221219457
6000,2003-12-19,7.274500846862793,7.326539039611816,7.220294952392577,7.263659954071045,1221258.0,0.0014924835221219457,-1.177782339056087,0.055553655032205725,87.26413993382778,88.38862515148159,-0.26730448838611665,-0.5571331181386272,-0.9744850910644676,-1.4774614811760056,38.55690772046838,0.10624408721923917,0.3698052212924203,0.470511174201965,-0.13098783244918888,1.0720101808531188,0.1697616708763876,0.7712606775275423,-0.2385077476501456,83.8925976381753,1.0210368881233336,0.30074950332557704,12,-0.22658276557922363,-0.5550732612609863,-1.0673236846923828,-1.3313093185424805,0.11925411224365234,4,0.0047690265181603575,1.1111156361740697,7.263659954071045,2.49998281916831,7.068517208099365,1.0000303335936966,7.109714031219482,0.0047690265181603575
6001,2003-12-22,7.372073173522949,7.372073173522949,7.274500846862793,7.274500846862793,1009567.0,0.013412923953708189,1.0,9.000395865405762,87.91946011552794,87.89428600530348,-0.3184901768298376,-0.5988276817036908,-1.0480967609465015,-1.5560567800745027,40.689075531722594,0.09757232666015625,0.38659236052010026,0.5131181955337523,-0.08488774046982872,1.1111241315373332,0.21411522753196177,0.8121211635355428,-0.33608007431030185,100.0,16.698549503095805,0.2990029680017903,12,-0.27645301818847656,-0.6298785209655762,-1.164896011352539,-1.4288816452026367,0.04119682312011719,0,-0.0026470279666228613,-1.177782339056087,7.274500846862793,1.1111156361740697,7.263659954071045,2.49998281916831,7.068517208099365,-0.0026470279666228613
6002,2003-12-23,7.389419078826903,7.415438175201416,7.328708171844482,7.3395490646362305,1117949.0,0.0023529209349484326,-1.4242577721502117,0.5111081789037363,87.61467473433399,88.17697235671695,-0.2894552876768639,-0.563253428306262,-1.0435824267048348,-1.554270612007727,42.819007826135305,0.0867300033569336,0.3955363782253034,0.4785343408584586,-0.11403609411768745,1.0711047758346046,0.18224912337038557,0.7748195583465316,-0.3399827766418442,93.68421296306992,7.575691012108592,0.29628521748807296,12,-0.2666954994201651,-0.625541925430297,-1.1822419166564933,-1.446227550506591,-0.08022594451904208,1,-0.007335738786266921,1.0,7.372073173522949,-1.177782339056087,7.274500846862793,1.1111156361740697,7.263659954071045,-0.007335738786266921
6003,2003-12-24,7.361231803894043,7.395924091339111,7.354726791381836,7.391586780548097,147123.0,-0.0038145454510255528,1.1110798890667188,-0.6086819333556723,83.25001223289017,87.63511733720483,-0.2019455921169273,-0.48820265844905286,-0.9955087593517362,-1.5059169238073942,44.591807037689314,0.04119729995727539,0.39419040628604485,0.40470521450042707,-0.1784198716940697,0.9878303006949238,0.11314267140317824,0.6962677575976759,-0.2898353893280019,85.71430366671103,0.3617103271597557,0.2915625430972484,12,-0.20056366920471191,-0.5637466907501221,-1.1540546417236328,-1.4180402755737305,-0.17129278182983398,2,0.002650926418589661,-1.4242577721502117,7.389419078826903,1.0,7.372073173522949,-1.177782339056087,7.274500846862793,0.002650926418589661
6004,2003-12-26,7.400259971618652,7.4241108894348145,7.372073173522949,7.372073173522949,99158.0,0.0053018528371791,-2.692346731628096,-0.9285725506212519,83.61857178421867,86.6933967514076,-0.18458445051736927,-0.48264396738816195,-1.015254889304508,-1.5218889205173003,46.07583172746413,0.06287908554077148,0.3897035615035396,0.3997177839279171,-0.17752003280759876,0.976955600663433,0.11109887556015963,0.6883366922956746,-0.3082210514144892,88.29781509616717,4.245746039457401,0.2886189083677579,12,-0.18647003173828125,-0.5984385013580322,-1.1930828094482422,-1.4570684432983398,-0.11491680145263583,4,0.010840962996803372,1.1110798890667188,7.361231803894043,-1.4242577721502117,7.389419078826903,1.0,7.372073173522949,0.010840962996803372
6005,2003-12-29,7.489159107208253,7.489159107208253,7.382914066314697,7.391586780548097,820014.0,0.012012974669882492,1.177769958558154,3.46163215590743,84.16075281395426,85.8785580524141,-0.24218675916024868,-0.5196310499098056,-1.0806454225457847,-1.5877425400713285,47.70236119453962,0.10624504089355558,0.40380912447334794,0.43874702453613335,-0.12560913230631154,1.0031031813785782,0.1565689461149109,0.7209251029573558,-0.37055442946563755,100.0,16.183671275286656,0.2821780784212222,12,-0.242845058441163,-0.6212055683135995,-1.2971597909927377,-1.5459675788879403,0.013009071350096768,0,0.0023161352370333343,-2.692346731628096,7.400259971618652,1.1110798890667188,7.361231803894043,-1.4242577721502117,7.389419078826903,0.0023161352370333343
6006,2003-12-30,7.556375026702881,7.5585432052612305,7.2853431701660165,7.2853431701660165,744838.0,0.008975095672614675,-1.01599943701124,2.777753342716388,84.66819417737624,85.50502689893385,-0.2716910510795518,-0.538281873644074,-1.1220384787244155,-1.6306303201917816,48.84994910224658,0.27320003509521396,0.41236216844505513,0.45761079788208026,-0.10611926889494327,1.0213408646591038,0.17574576449356805,0.7394758312705925,-0.4007149060137021,99.20637691075187,15.342504597613853,0.2818650333885119,12,-0.27536892890930176,-0.650477409362793,-1.3643757104873657,-1.6131834983825684,0.10190820693969638,1,-0.021520910095351953,1.177769958558154,7.489159107208253,-2.692346731628096,7.400259971618652,1.1110798890667188,7.361231803894043,-0.021520910095351953
6007,2003-12-31,7.400259971618652,7.549870014190674,7.389419078826903,7.545533180236816,1378527.0,-0.020660045925797177,1.0844974446337423,-0.5360004926151726,76.28862379929774,84.79405396516448,-0.0782574679415271,-0.33946040533056454,-0.9408929210443411,-1.4518519427972185,49.682982823835445,0.16695594787597745,0.3891078630812821,0.2633344411849974,-0.27137436649504654,0.7980432488650413,-0.004019962655024578,0.5306888450250193,-0.1962538807808274,42.06324549430814,-41.431738461760894,0.26735440384002207,12,-0.10299181938171387,-0.466174840927124,-1.2082606554031372,-1.4570684432983398,0.3729400634765625,2,0.0017580497272136064,-1.01599943701124,7.556375026702881,1.177769958558154,7.489159107208253,-2.692346731628096,7.400259971618652,0.0017580497272136064
6008,2004-01-02,7.426279067993164,7.510840892791747,7.4111008644104,7.432784080505371,755907.0,0.003515970584047068,-4.411621649591176,0.04477778507188341,75.26878364081533,83.33924591469356,-0.053854541731857886,-0.32313126360446986,-0.9399446886837719,-1.4555879968649208,50.123660527356165,0.11058092117309481,0.37093197598958216,0.2519511222839359,-0.25139242137568907,0.7552946659435609,0.0002793504541234171,0.5036228941137484,-0.17972852342453027,51.5870716407593,-29.64791232928078,0.2516717718298127,1,-0.036859989166259766,-0.47159552574157715,-1.2294012308120728,-1.4830875396728516,0.5507369041442871,4,-0.01576643331246952,1.0844974446337423,7.400259971618652,-1.01599943701124,7.556375026702881,1.177769958558154,7.489159107208253,-0.01576643331246952
6009,2004-01-05,7.430615901947021,7.458803176879883,7.395924091339111,7.4479618072509775,1488754.0,0.0005839847808235543,2.2222018595218023,2.6665444949423636,68.91889401962493,81.30088525755991,-0.03578086281941939,-0.2915255030917212,-0.9138418836664268,-1.4389482848110644,50.7355038696314,0.06287908554077148,0.3632106530319019,0.2239809036254874,-0.25642640186666554,0.7043882091176403,-0.01622274912058863,0.4641845563715634,-0.14662623809527542,53.17449235699203,-24.84230388420505,0.24020365274607638,1,-0.014093875885008877,-0.42823076248168856,-1.219644308090209,-1.487424373626708,0.7111878395080558,0,-0.032389896484859015,-4.411621649591176,7.426279067993164,1.0844974446337423,7.400259971618652,-1.01599943701124,7.556375026702881,-0.032389896484859015
6010,2004-01-06,7.467475891113281,7.513010025024414,7.4241108894348145,7.4371209144592285,1199120.0,0.004960556386261583,-2.153848105762643,-1.7499793825767238,70.05203560825427,79.31561586786285,-0.04737012756376213,-0.2910525843741887,-0.9183675165758514,-1.4537812623342958,51.383862786565196,0.08889913558959961,0.3683947288474414,0.22766659259796107,-0.226590997916313,0.6819241831122351,0.0005377973408240422,0.4547953878550981,-0.15053980229239805,66.66643394968416,-11.522932954318009,0.22712879525713714,1,-0.0455327033996582,-0.44991278648376465,-1.2294009923934937,-1.5123589038848877,0.7719001770019513,1,-0.02439013176647986,2.2222018595218023,7.430615901947021,-4.411621649591176,7.426279067993164,1.0844974446337423,7.400259971618652,-0.02439013176647986
6011,2004-01-07,7.46314001083374,7.478316783905028,7.385081768035889,7.469644069671631,879970.0,-0.000580635323469969,6.818618042226995,-0.21426663943825697,71.73334756442996,77.55102396009572,-0.03213754000936486,-0.25235186825824485,-0.8801722998207957,-1.427981607847764,51.64961280159099,0.09323501586913974,0.3463749944079968,0.19330036640167236,-0.23458676603176976,0.6211874988351145,-0.020643199815048696,0.4072439326183934,-0.11721106804001558,47.36881702383777,-31.216788973903824,0.21394356621672114,1,-0.04119682312011719,-0.42606282234191895,-1.2250651121139526,-1.5080230236053467,0.735039234161377,2,0.005229456725715398,-2.153848105762643,7.467475891113281,2.2222018595218023,7.430615901947021,-4.411621649591176,7.426279067993164,0.005229456725715398
6012,2004-01-08,7.59540319442749,7.604075908660889,7.421943187713622,7.456634998321532,1002188.0,0.017722189775584152,1.3333353696158259,-21.33563049853386,79.13668950925188,77.09398810191371,-0.14763446710182837,-0.3476208714514586,-0.9808846574911838,-1.537482424520074,51.940083142426154,0.1821327209472665,0.33262015478238016,0.29076304435730016,-0.12325567028489459,0.7047817589994949,0.08375368703620278,0.49777240167839754,-0.2239605401376652,96.03975055741361,13.774387334109605,0.2070093573210974,1,-0.15069365501403809,-0.5008671283721924,-1.3210104703903198,-1.620772361755371,0.8521246910095233,3,0.008278696680805497,6.818618042226995,7.46314001083374,-2.153848105762643,7.467475891113281,2.2222018595218023,7.430615901947021,0.008278696680805497
6013,2004-01-09,7.393754959106445,7.573720932006836,7.393754959106445,7.573720932006836,811251.0,-0.02654872034561484,1.0,-1.2968819798088007,57.14283470231842,74.15223953725811,0.06605916634626219,-0.10850179561978734,-0.7533625411037068,-1.3151211750966247,52.14200924442498,0.20164823532104492,0.3036363637533004,0.06179480552673322,-0.2930538927383175,0.41664350379178394,-0.11562954360579258,0.23921915465925903,0.21032094955444336,3.960467182274247,-73.54680022719329,0.17742434913252558,1,0.050954580307006836,-0.2862095832824707,-1.0516036748886108,-1.3714220523834229,0.45099782943725586,4,0.051319671545434487,1.3333353696158259,7.59540319442749,6.818618042226995,7.46314001083374,-2.153848105762643,7.467475891113281,0.051319671545434487
6014,2004-01-12,7.539029121398926,7.547701835632324,7.363399982452393,7.40459680557251,669201.0,0.01964822517056164,1.4285754678747475,-0.7469874091188503,62.6556300576347,71.7627814532226,-0.06421322082796088,-0.21583093177725132,-0.8722188790178809,-1.4385580468646548,52.219094264125424,0.18430185317993164,0.2777052260341435,0.17595446109771729,-0.13157055998054012,0.4834794821759747,0.02219195055858858,0.329716971636846,0.06504678726196289,72.97328890068829,-3.572348512228473,0.15376251053912876,1,-0.09431958198547363,-0.43148374557495117,-1.0900917053222656,-1.4549012184143066,0.47701549530029297,0,0.05809592239076711,1.0,7.393754959106445,1.3333353696158259,7.59540319442749,6.818618042226995,7.46314001083374,0.05809592239076711
6015,2004-01-13,7.4414567947387695,7.57155179977417,7.4371209144592285,7.545533180236816,641068.0,-0.01294229337610664,-1.3846225417635865,-0.7741917176554048,53.31946913314378,68.27958978164122,0.02892244115111442,-0.09854980264578295,-0.7489576437680672,-1.3202211389601004,51.68748096676534,0.1344308853149414,0.259590272931046,0.06266229152679426,-0.22560433331352048,0.350928916367109,-0.08147102089336311,0.20679560394695162,0.15299207687377958,32.43233069299869,-39.44676863365497,0.14413331242015726,1,0.042281150817871094,-0.2829573154449463,-0.9908933639526367,-1.3573288917541504,0.522550106048584,1,0.09411422602244546,1.4285754678747475,7.539029121398926,1.0,7.393754959106445,1.3333353696158259,7.59540319442749,0.09411422602244546
6016,2004-01-14,7.473980903625487,7.504336833953857,7.3395490646362305,7.473980903625487,732386.0,0.004370664210496145,4.428519815899685,-0.0,53.987714334670386,65.80171095223818,-0.018459606487033042,-0.10989768974784653,-0.7524387542735802,-1.3328270867102718,50.41954313361201,0.16478776931762695,0.2378896888198927,0.07816560268402029,-0.1885266460183379,0.3448578513863785,-0.055180521667159255,0.21151172703519983,0.11122601242065588,50.81973418800766,-17.54516266729044,0.13334612435117918,1,-0.0021684169769278228,-0.2872943878173819,-1.0082391500473014,-1.3887684345245352,0.5073719024658212,2,0.10240796362196569,-1.3846225417635865,7.4414567947387695,1.4285754678747475,7.539029121398926,1.0,7.393754959106445,0.10240796362196569
6017,2004-01-15,7.311361789703369,7.473980903625487,7.302689075469972,7.473980903625487,1049691.0,-0.021758031766342167,1.1066629134082238,-100.0,47.9128841412721,62.762166563400044,0.14552687455343705,0.07231033722630364,-0.5681487903100901,-1.1500984526949143,49.27110533040017,0.1712918281555158,0.2025788123400929,-0.09453589916229266,-0.32898394382035967,0.13991214549577435,-0.2117599214913266,0.022688123166741292,0.2601900100708008,3.1998874022463597,-60.36918282324141,0.1172240223290335,1,0.14202070236206055,-0.12467527389526367,-0.770272970199585,-1.1882047653198242,0.691673755645752,3,0.12129306151155839,4.428519815899685,7.473980903625487,-1.3846225417635865,7.4414567947387695,1.4285754678747475,7.539029121398926,0.12129306151155839
6018,2004-01-16,7.309193134307861,7.393754959106445,7.302689075469972,7.389419078826903,873052.0,-0.0002966144280484029,1.0487791795399732,0.4933365001451428,46.06742220854949,60.223114139947214,0.14454021859197397,0.09848363371824487,-0.5412314943611243,-1.127871084645693,48.86218735825225,0.09106588363647372,0.1579165105311926,-0.10873835086822492,-0.2886318244962336,0.07115512275978375,-0.1986850876822297,-0.01879161405422014,0.2408496475219728,2.419100250777372,-55.62512315320681,0.08994673681400447,1,0.14418935775756836,-0.09757161140441895,-0.7204030752182007,-1.1621856689453125,0.7437119483947772,4,0.15574013850941237,1.1066629134082238,7.311361789703369,4.428519815899685,7.473980903625487,-1.3846225417635865,7.4414567947387695,0.15574013850941237
6019,2004-01-20,7.274500846862793,7.372073173522949,7.274500846862793,7.352559089660644,1313498.0,-0.0047463908543106115,-1.4999877825290164,0.9729800411302495,40.27503001713962,56.9145579631567,0.17294585637220017,0.14127286977086406,-0.4848289132693777,-1.0723218965600125,47.85801041702326,0.09757232666015625,0.1284934380888476,-0.14397268295288068,-0.3219642027129712,0.03401883680720985,-0.2329684428329264,-0.05497692307283497,0.25575363845825194,0.0,-50.55858463927624,0.08899575988004531,1,0.16478753089904785,-0.05745840072631836,-0.67812180519104,-1.1274933815002441,0.9540328979492205,1,0.07839052516253897,1.0487791795399732,7.309193134307861,1.1066629134082238,7.311361789703369,4.428519815899685,7.473980903625487,0.07839052516253897
6020,2004-01-21,7.309193134307861,7.3395490646362305,7.281005859375,7.2853431701660165,750372.0,0.0047690265181603575,-2.599935492383703,-0.30554062309101226,38.461535037109826,53.21768990456558,0.12677135181585797,0.11522030848734843,-0.5046491697544813,-1.0863323701871153,46.68092041602916,0.0650482177734375,0.09930444086020174,-0.11101500988006574,-0.28369576425291765,0.06166574449278617,-0.1973553870664917,-0.024674632693639786,0.1954859871673582,15.094367024134806,-28.099808455647697,0.086340377186426,1,0.1300952434539795,-0.054206132888793945,-0.703057050704956,-1.1621856689453125,0.8109278678894061,2,0.09670718359780928,-1.4999877825290164,7.274500846862793,1.0487791795399732,7.309193134307861,1.1066629134082238,7.311361789703369,0.09670718359780928
6021,2004-01-22,7.352559089660644,7.421943187713622,7.328708171844482,7.352559089660644,826932.0,0.005933070115390793,-2.9090745516704737,0.0,47.51135904534259,49.70376429746455,0.07383438539679421,0.07411749065872808,-0.5235950299170922,-1.1084158888167321,45.49579260328767,0.11275005340576083,0.08246388840388175,-0.06667335033416855,-0.24071444235148753,0.10736774168315044,-0.15369389634282804,0.020347195674490948,0.12910220435333297,39.13085050437416,-4.032618793264284,0.08702054600865959,1,0.07155179977417081,-0.04878664016723544,-0.6304208040237418,-1.0591936111450186,1.1253252029418954,3,0.08316122368693968,-2.599935492383703,7.309193134307861,-1.4999877825290164,7.274500846862793,1.0487791795399732,7.309193134307861,0.08316122368693968
6022,2004-01-23,7.335212230682372,7.445794105529785,7.313529968261719,7.3568949699401855,809406.0,-0.0023592954190146953,-3.0667086955884293,-100.0,45.20549389581073,48.37739309674147,0.05631377375873381,0.09190721709824601,-0.4790796665168191,-1.071194717746982,44.17966178986982,0.1322641372680664,0.0594390251547825,-0.08130986690521347,-0.25895681012909577,0.09633707631866884,-0.17013333851715462,0.0075136047067276834,0.12573301861648645,35.44294988141184,-6.380079584418482,0.0888234716119412,1,0.08781409263610929,-0.031439781188963956,-0.5382692813873282,-0.9269292354583731,1.1470074653625515,4,0.08808750927562836,-2.9090745516704737,7.352559089660644,-2.599935492383703,7.309193134307861,-1.4999877825290164,7.274500846862793,0.08808750927562836
6023,2004-01-26,7.380745887756348,7.385081768035889,7.250649929046631,7.324370861053468,1241550.0,0.006207544600211223,3.133389046498501,-2.599995601688804,47.48359167512411,46.6916110542403,0.009767919218757193,0.05049960583624724,-0.49272076180736324,-1.0975299970216064,42.55679177207043,0.1344318389892578,0.03523976112038074,-0.03675191402435285,-0.21333137501897603,0.13982754697027033,-0.12504164452166489,0.051537816472959186,0.0650482177734375,66.66658521626304,25.1938629266225,0.08828973049731166,1,0.030354976654052734,-0.07697343826293945,-0.5838029384613037,-0.9052469730377197,1.0624456405639648,0,0.0843125704442782,-3.0667086955884293,7.335212230682372,-2.9090745516704737,7.352559089660644,-2.599935492383703,7.309193134307861,0.0843125704442782
6024,2004-01-27,7.480485916137695,7.495663166046143,7.328708171844482,7.372073173522949,780350.0,0.013513543197145372,1.4062594496522527,1.923063259661529,50.61730462050835,46.39137055283636,-0.11080176565976263,-0.04524148212296808,-0.566720284624882,-1.1781969069166651,40.99770615040181,0.16695499420166016,-0.009349637753679474,0.0589768171310423,-0.11958763584548304,0.23754127010756765,-0.03030540935722037,0.14825904361930498,-0.22983598709106445,93.80553879687834,53.2261920567875,0.08928222648826256,1,-0.10299253463745117,-0.16045141220092773,-0.658065915107727,-0.9919774532318106,1.0212488174438477,1,0.07652165554246415,3.133389046498501,7.380745887756348,-3.0667086955884293,7.335212230682372,-2.9090745516704737,7.352559089660644,0.07652165554246415
6025,2004-01-28,7.506505012512207,7.656114101409912,7.478316783905028,7.5888991355896,1345782.0,0.003478262865034054,-1.5624641351370654,-0.76000404648176,52.016114193339284,46.17230387046624,-0.14150408740211784,-0.07367161897134977,-0.5699404248905449,-1.186425134459089,39.448744691915984,0.1777973175048837,-0.015104751847029974,0.08412861824035645,-0.0959811383840874,0.2642383748648003,-0.005926260071865919,0.1741834965525788,-0.25585508346557617,63.10177344999529,22.415393759357258,0.09005487831222206,1,-0.05312299728393555,-0.06830048561096191,-0.6586084365844727,-0.9973983764648438,1.1079788208007795,2,0.09618707122639547,1.4062594496522527,7.480485916137695,3.133389046498501,7.380745887756348,-3.0667086955884293,7.335212230682372,0.09618707122639547
6026,2004-01-29,7.393754959106445,7.591066837310791,7.278838157653809,7.549870014190674,1062605.0,-0.015020312811065084,1.618174330103221,1.8947353191390854,40.451780801009335,45.343292388214806,-0.04618801095078506,0.027690382236444044,-0.43082781517328606,-1.0584711130175846,38.17512911646548,0.3122286796569824,-0.04385357036843729,-0.02049043178558385,-0.18946818166753232,0.14848731809636462,-0.10497930672655809,0.06399844315539038,-0.12688646316528285,35.2941245648697,1.5430841730539697,0.08448887494097423,1,0.05962705612182617,0.05962705612182617,-0.5100821256637573,-0.8629658222198486,1.164354324340822,3,0.09824048093400783,-1.5624641351370654,7.506505012512207,1.4062594496522527,7.480485916137695,3.133389046498501,7.380745887756348,0.09824048093400783
6027,2004-01-30,7.413269996643066,7.545533180236816,7.361231803894043,7.393754959106445,696873.0,0.002639394684372798,-3.358998071479322,-0.12500419979413374,51.11665902691375,45.90431870136639,-0.055571051798962046,0.009697177268751744,-0.4211129872145234,-1.0638645610736255,36.832685772733356,0.18430137634277344,-0.054241117618870405,-0.0016258955001831055,-0.17047707643595444,0.16722528543558823,-0.08605148596806877,0.08279969496770256,-0.1344318389892578,40.107136136983726,2.4808897104851653,0.08442559046788578,1,0.04011201858520508,0.04011201858520508,-0.49436259269714355,-0.8597137928009033,0.9735469818115234,4,0.14360927046250294,1.618174330103221,7.393754959106445,-1.5624641351370654,7.506505012512207,1.4062594496522527,7.480485916137695,0.14360927046250294
6028,2004-02-02,7.309193134307861,7.393754959106445,7.222463130950928,7.393754959106445,819091.0,-0.014039265045294957,3.0512803162304962,-4.333162292918927,36.19796543542462,45.451311525620284,0.054206168219033124,0.11020264529582402,-0.2878537738118254,-0.9471665805368223,35.05792134336584,0.19080686569213867,-0.07171271790973588,-0.09984846115112322,-0.275037962590595,0.07534104028834854,-0.18744321187085866,-0.012253710431387788,0.3469209671020508,19.99995601650261,-12.611702522695978,0.08759475071973571,2,0.1300954818725586,0.1300954818725586,-0.36589276790618896,-0.7339544296264648,0.7675623893737775,0,0.16048646412572065,-3.358998071479322,7.413269996643066,1.618174330103221,7.393754959106445,-1.5624641351370654,7.506505012512207,0.16048646412572065
6029,2004-02-03,7.189939022064209,7.4111008644104,7.144405841827393,7.330875873565674,1230943.0,-0.016315632936814595,-1.2990631923805767,1.66667230558422,35.27927380828119,45.09772694463932,0.17903073605389608,0.22187710288059037,-0.14362649608741584,-0.8146103072800601,33.168934958751976,0.2666950225830078,-0.0724222975524782,-0.2070687294006346,-0.40729396344925384,-0.0068434953520153385,-0.30718134642494377,-0.10695611237632541,0.45750205993652315,8.898269547957844,-22.755560076379034,0.10011261702430958,2,0.21032094955444336,0.21032094955444336,-0.210862398147583,-0.6147003173828125,0.8607983589172363,1,0.1743064165648931,3.0512803162304962,7.309193134307861,-3.358998071479322,7.413269996643066,1.618174330103221,7.393754959106445,0.1743064165648931
6030,2004-02-04,7.2853431701660165,7.328708171844482,7.15741491317749,7.1877708435058585,1446323.0,0.013269117833828004,-1.1643761334674918,-0.6923123769310534,39.71640718662505,44.2316211825596,0.08927601766745319,0.11818796880494009,-0.21187478567197093,-0.8954339288069644,30.965299740548318,0.1712932586669922,-0.06803026599891915,-0.10255794525146378,-0.3058326048008224,0.10071671429789486,-0.20419527502614354,-0.0009206154767840147,0.34197650222778186,31.55353383522881,2.2280576260141096,0.1016373297746795,2,0.11491680145263583,0.11491680145263583,-0.2775374650955209,-0.7057681083679208,1.0082387924194345,2,0.16696420950995616,-1.2990631923805767,7.189939022064209,3.0512803162304962,7.309193134307861,-3.358998071479322,7.413269996643066,0.16696420950995616
6031,2004-02-05,7.50216817855835,7.567215919494629,7.313529968261719,7.31786584854126,1266455.0,0.02976181125965982,-1.6292229228853263,1.888879114864302,59.8213672108937,45.85560710645771,-0.11632832645324243,-0.10072758576255225,-0.39790531910343674,-1.0960272143724588,29.54240891018241,0.2818727493286124,-0.0471272234233151,0.11231565475463867,-0.09471482848897317,0.3193461379982505,0.008800413132832752,0.2158308963764446,0.10583494061279275,84.61537594014641,49.83773394077399,0.10351524162180581,2,-0.10190820693969727,-0.10190820693969727,-0.445034384727478,-0.8900690078735343,0.4835219383239746,3,0.14826589171030613,-1.1643761334674918,7.2853431701660165,-1.2990631923805767,7.189939022064209,3.0512803162304962,7.309193134307861,0.14826589171030613
6032,2004-02-06,7.658283233642577,7.664787769317628,7.469644069671631,7.480485916137695,1052920.0,0.02080932490028875,1.0454629513932179,0.9647046648210865,65.51055958311667,47.858603540679105,-0.24786167801236214,-0.2655027520024289,-0.523293302638268,-1.237434513507833,27.70768070752114,0.19514369964599698,-0.02106767305267976,0.26528670787811226,0.043713874403416675,0.48685954135280785,0.15450029114076447,0.37607312461546005,-0.5138773918151847,98.7500458160756,57.40571520166161,0.11078641673734765,2,-0.25368642807006747,-0.25368642807006747,-0.5648313760757437,-1.0114920139312735,0.41196918487548917,4,0.11749709724129609,-1.6292229228853263,7.50216817855835,-1.1643761334674918,7.2853431701660165,-1.2990631923805767,7.189939022064209,0.11749709724129609
6033,2004-02-09,7.773200035095215,7.794882774353027,7.675629138946532,7.675629138946532,1617890.0,0.015005556460462532,-1.4444509605563194,0.5487759743394522,70.68338665122505,50.08816821075874,-0.3366575992990528,-0.3694782788157971,-0.6086596464678387,-1.3370337403784625,26.26384565614982,0.1365995407104501,-0.005811753382390705,0.36123125553131086,0.08192603574922952,0.6405364753133922,0.2215786456402702,0.5008838654223515,-0.6183865547180174,96.66663978788242,48.02325868958387,0.13965260989104059,2,-0.3035557270050049,-0.3035557270050049,-0.6575233936309814,-1.1264088153839111,0.3490896224975568,0,0.07894006851604951,1.0454629513932179,7.658283233642577,-1.6292229228853263,7.50216817855835,-1.1643761334674918,7.2853431701660165,0.07894006851604951
6034,2004-02-10,7.977015972137451,8.005204200744629,7.775369167327881,7.775369167327881,1224486.0,0.026220338614988403,-1.2795802158511553,2.066669598917003,74.29014433332986,52.56306044853547,-0.5170020951000467,-0.5679162842095371,-0.7822542278617703,-1.5224257540510653,25.32391442938291,0.23200416564941406,0.02077322647349078,0.5431478500366209,0.1692363623862807,0.9170593376869611,0.35619210621145037,0.7301035938617915,-0.7965997200012209,96.67509025879907,41.97914803876773,0.18695574382517013,2,-0.40221095085144043,-0.40221095085144043,-0.8049646615982056,-1.3302247524261475,0.1452736854553205,1,0.012503366157541107,-1.4444509605563194,7.773200035095215,1.0454629513932179,7.658283233642577,-1.6292229228853263,7.50216817855835,0.012503366157541107
6035,2004-02-11,8.141803741455076,8.141803741455076,7.892454147338867,7.957501888275146,881353.0,0.020657821156834233,1.705882657324907,0.913983503750433,76.37672706411051,56.5547211444356,-0.6506148223151218,-0.7141610131872405,-0.9133740105953594,-1.6675404573483892,24.371941281502675,0.24934959411620916,0.048555189760906003,0.672918272018431,0.18287262135341464,1.1629639226834474,0.4278954466859233,0.9179410973509388,-0.9119002124023421,100.0,41.54504684254398,0.24502282533250797,2,-0.4986989498138419,-0.4986989498138419,-0.9323501586914045,-1.4950125217437726,-0.054205894470214844,2,-0.011185035081348715,-1.2795802158511553,7.977015972137451,-1.4444509605563194,7.773200035095215,1.0454629513932179,7.658283233642577,-0.011185035081348715
6036,2004-02-12,8.239376068115233,8.241543769836426,8.087597846984862,8.120121002197267,1129940.0,0.011984116758225749,1.4912264456688098,0.6470638458612704,78.67947044508203,59.6172557464543,-0.687968554418557,-0.7920611647661788,-0.9785958736130738,-1.7446033831716328,24.471074396393618,0.15394592285156428,0.07040867380083604,0.7322208404541,0.13309413826588923,1.3313475426423107,0.43265748935999415,1.0317841915482058,-0.9365205220703112,99.71917313600065,36.769018741408004,0.29956335109410553,2,-0.5464012622833234,-0.5464012622833234,-1.0196229219436628,-1.5925848484039289,-0.3230710029602042,3,0.00657888340356072,1.705882657324907,8.141803741455076,-1.2795802158511553,7.977015972137451,-1.4444509605563194,7.773200035095215,0.00657888340356072
6037,2004-02-13,8.198179244995117,8.304423332214355,8.107111930847168,8.228533744812013,1164530.0,-0.004999993055243457,1.1666657939795058,-0.25453425884462616,75.99996966663639,64.03970066103338,-0.5852710373099157,-0.7178228629458756,-0.9063981090674318,-1.6817167685284549,24.987566140359142,0.1973114013671875,0.09017731973478327,0.6466831445693968,-0.018999360326372283,1.3123656494651668,0.3138418921215118,0.9795243970172818,-0.8014548765710456,83.10351966402692,19.771534552391955,0.33284125244788487,2,-0.47376465797424316,-0.47376465797424316,-0.968669056892395,-1.5513880252838135,-0.2428450584411621,4,-0.02591906346064765,1.4912264456688098,8.239376068115233,1.705882657324907,8.141803741455076,-1.2795802158511553,7.977015972137451,-0.02591906346064765
6038,2004-02-17,8.447527885437013,8.477884292602539,8.193841934204103,8.193841934204103,1809288.0,0.030415124259953297,-1.2393227296820644,-8.357441327091157,78.0855970388196,68.79595879775987,-0.7332778810945939,-0.9249398327722504,-1.122537282773986,-1.9080516721286678,25.67721678843179,0.2840423583984357,0.1436778052716825,0.8391150474548361,0.07350492001672393,1.6047251748929483,0.45630998373578,1.2219201111738922,-0.9418796413581081,95.67889628658781,34.70615957115452,0.38280506371905615,2,-0.6298782825469988,-0.6363828182220477,-1.1779050827026385,-1.7779703140258807,-0.6136159896850613,1,-0.04466105019544775,1.1666657939795058,8.198179244995117,1.4912264456688098,8.239376068115233,1.705882657324907,8.141803741455076,-0.04466105019544775
6039,2004-02-18,7.844752788543701,8.44536018371582,7.760190963745117,8.44536018371582,3245464.0,-0.07135520652526728,1.2815876909885555,-2.3675232792875427,57.358479683701056,70.75618907521276,-0.03112214710055916,-0.2922354730770289,-0.4962973996727804,-1.283249326876577,25.787930613392984,0.6873369216918963,0.17196532081103388,0.20782735347747838,-0.5478326382813652,0.963487345236322,-0.1700026424019434,0.5856573493569002,-0.20299149767148705,11.782445425988232,-46.90010713871801,0.37782999587942195,2,0.050954341888427734,-0.03360772132873535,-0.5686253309249878,-1.1350822448730469,0.11925411224365234,2,0.035378663487570794,-1.2393227296820644,8.447527885437013,1.1666657939795058,8.198179244995117,1.4912264456688098,8.239376068115233,0.035378663487570794
6040,2004-02-19,8.016044616699219,8.163487434387207,7.937987804412843,7.942324161529541,1186206.0,0.021835210461401466,-4.473745739072155,-0.12274316926875549,63.20146929817462,71.13175597379953,-0.0981894677663826,-0.429897640915053,-0.6422793467914261,-1.429874777581258,25.904627551027172,0.31873464584350586,0.23223619231300674,0.3437766075134281,-0.41346152536467606,1.1010147403915314,-0.03484245892562399,0.7223956739524802,-0.2572261055847589,35.64944004167131,-24.917905539931198,0.37861906643905174,2,-0.04228043556213379,-0.20489954948425293,-0.7399171590805054,-1.249999761581421,0.02601909637451172,3,0.013254048096516424,1.2815876909885555,7.844752788543701,-1.2393227296820644,8.447527885437013,1.1666657939795058,8.198179244995117,0.013254048096516424
6041,2004-02-20,7.9640069007873535,8.050737380981445,7.8490891456604,8.037728309631348,892422.0,-0.006491694894444455,3.0434959291290773,-1.000012936359579,61.52449833595192,70.68886027967011,0.02933433031512056,-0.34752062573392273,-0.5669019089612304,-1.3522880949972258,25.359801387613643,0.20164823532104492,0.30835346942946096,0.2611665010452269,-0.49107924803790404,1.0134122501283587,-0.11495637349633903,0.6372893755867928,0.5138773918151855,28.398750391997407,-33.32091172721327,0.37612287454156573,2,0.11274981498718262,-0.1528618335723877,-0.6428881883621216,-1.1979620456695557,1.192540645599367,4,0.015518688988741314,-4.473745739072155,8.016044616699219,1.2815876909885555,7.844752788543701,-1.2393227296820644,8.447527885437013,0.015518688988741314
6042,2004-02-23,7.981352806091309,8.011709213256836,7.9293150901794425,7.996531009674072,972671.0,0.0021780374527602397,2.618966835265451,0.20588596746547655,64.59511480953431,70.01238563059337,0.06999603895030049,-0.3309450339721156,-0.561413606328367,-1.3436555430074062,24.645411530445873,0.08239412307739347,0.3813598959683464,0.24620537757873517,-0.4949805463878558,0.9873913015453271,-0.12438758440456077,0.6167983395620311,0.48395558357238855,30.81564694188871,-34.686666169243345,0.3705929619832958,2,0.13768482208251953,-0.17020773887634277,-0.6521033048629761,-1.2153079509735107,1.3920211791992188,0,-0.008149964362762718,3.0434959291290773,7.9640069007873535,-4.473745739072155,8.016044616699219,1.2815876909885555,7.844752788543701,-0.008149964362762718
6043,2004-02-24,8.003035545349121,8.087597846984862,7.940155982971191,7.990025997161865,1331023.0,0.0027166747022213666,-1.6153865673093282,-0.8571204172033552,68.43659469218372,69.36199122602157,0.09425604975476531,-0.3200248616117527,-0.5578617872702054,-1.3386584181918622,24.66392869373594,0.1474418640136701,0.4212958787958172,0.23677363395690953,-0.493942683107381,0.9674899510212001,-0.12858452457523484,0.6021317924890548,0.4499484594345109,35.443008022804584,-35.68184354015798,0.36535815853214515,2,0.11600208282470703,-0.19189047813415527,-0.6830010414123535,-1.182784080505371,1.2814397811889648,1,-0.005960408213216972,2.618966835265451,7.981352806091309,3.0434959291290773,7.9640069007873535,-4.473745739072155,8.016044616699219,-0.005960408213216972
6044,2004-02-25,8.052905082702638,8.052905082702638,7.916305065155028,7.981352806091309,1151616.0,0.006231327734449232,2.818187876525982,5.499981673569759,67.77108260818687,68.40580850869674,0.06289783120932846,-0.3423645943653595,-0.5836337950775974,-1.3637107087252431,23.977391101534323,0.1366000175476101,0.445185469010962,0.25802221298217987,-0.4704019403785491,0.9864463663429088,-0.1061898636981855,0.6222342896625443,0.3880010248985286,64.8273048392264,-10.836134852868227,0.3642120766803645,2,0.06613254547118963,-0.24176001548767267,-0.7204030752182025,-1.2326536178588885,1.1947097778320295,2,-0.02719430872481987,-1.6153865673093282,8.003035545349121,2.618966835265451,7.981352806091309,3.0434959291290773,7.9640069007873535,-0.02719430872481987
6045,2004-02-26,8.228533744812013,8.271899223327638,8.035558700561522,8.052905082702638,1185284.0,0.02180935455039945,-1.2474222129519208,2.4545503012208165,67.14432508173752,67.12412569054733,-0.11078457367682937,-0.4860470651750681,-0.7394075785623384,-1.5133181339661892,22.736385209826814,0.23634052276611683,0.4587248106809376,0.3975494384765641,-0.3421778679821248,1.137276744935253,0.027685785247220096,0.767413091705909,0.20053602355033817,89.74350877469985,14.584019070327813,0.3698636532293445,2,-0.10949611663818537,-0.4173886775970477,-0.9003683328628558,-1.4082822799682635,1.0949707031249982,3,-0.03214750674036437,2.818187876525982,8.052905082702638,-1.6153865673093282,8.003035545349121,2.618966835265451,7.981352806091309,-0.03214750674036437
6046,2004-02-27,8.120121002197267,8.382479667663574,8.109279632568361,8.206851959228517,1939346.0,-0.01317522003031213,-4.039954257565062,-0.4938314509122502,61.151824648085864,65.47433179959727,-0.023542930464994782,-0.33774289835599003,-0.6122000663579783,-1.3819162070062685,23.305123638643337,0.27320003509521307,0.4456254147295775,0.252818393707277,-0.4675957361712193,0.9732325235857724,-0.1073886712319716,0.6130254586465247,0.2973491537110444,43.72094402944285,-27.279072981174295,0.3602070649392478,2,-0.0010833740234392764,-0.3089759349823016,-0.7729833126068133,-1.2998695373535174,1.303123474121092,4,-0.009612823392953773,-1.2474222129519208,8.228533744812013,2.818187876525982,8.052905082702638,-1.6153865673093282,8.003035545349121,-0.009612823392953773
6047,2004-03-01,8.477884292602539,8.477884292602539,8.143972396850586,8.143972396850586,1093044.0,0.04405886196873943,1.0,-3.8499736101337088,65.22963950449954,64.0458920735617,-0.3771152836634428,-0.6447132880404594,-0.9458549350405647,-1.7147919970272802,24.00070576766084,0.35776329040527166,0.42135985398362763,0.5573509693145748,-0.17895955777028405,1.2936614963994346,0.1891957057721445,0.9255062328570052,-0.6287951469421387,100.0,30.914562793423585,0.3681552635424299,3,-0.35884666442871094,-0.6667392253875732,-1.1139426231384277,-1.657632827758789,0.9323501586914045,0,0.08005101631032585,-4.039954257565062,8.120121002197267,-1.2474222129519208,8.228533744812013,2.818187876525982,8.052905082702638,0.08005101631032585
6048,2004-03-02,8.482219696044924,8.651344299316406,8.464874267578125,8.499566078186035,2305539.0,0.00051137799157841,-6.166791899569321,-0.05194897924210908,61.948726068748265,64.55591944967807,-0.4202007382447661,-0.5867453293432936,-0.9242063756296393,-1.6946890773946457,25.924825789186045,0.18647003173828125,0.3818924747165138,0.5030350446701064,-0.2148834160799975,1.2209535054202103,0.14407581429505534,0.8619942750451584,-0.6205546474456805,76.99107810694751,10.924808190510461,0.35895923037505184,3,-0.23200297355652033,-0.5843446254730242,-1.1188203096389788,-1.6619682312011737,0.9171733856201154,1,0.10506144867494172,1.0,8.477884292602539,-4.039954257565062,8.120121002197267,-1.2474222129519208,8.228533744812013,0.10506144867494172
6049,2004-03-03,8.443191528320312,8.486557006835938,8.334778785705566,8.482219696044924,1111953.0,-0.0046011738817386405,5.363494602159136,2.24993127714586,57.57907439881204,63.931208905304445,-0.3211267868283709,-0.47327776364932994,-0.8654030191924669,-1.6321015563981973,28.211749623887062,0.1517782211303711,0.3486617813542754,0.4013442516326897,-0.24135474128332923,1.0440432445487087,0.07999475517468113,0.7226937480906992,-0.549939309692383,66.1972005488635,4.2405965137890504,0.32134949645800925,3,-0.19297480583190918,-0.5453164577484131,-1.0857548713684082,-1.6229400634765625,0.8824806213378906,2,0.09964049677138354,-6.166791899569321,8.482219696044924,1.0,8.477884292602539,-4.039954257565062,8.120121002197267,0.09964049677138354
6050,2004-03-04,8.501734733581543,8.503903388977049,8.31743335723877,8.44536018371582,918249.0,0.00693377676733542,5.142787577952265,-1.44445801974385,56.72969993840352,63.39845352779906,-0.33920012328585614,-0.45958253084482514,-0.9034325248747423,-1.6671636067128128,30.639582813416023,0.18647003173827947,0.2864525788674479,0.39906787872314453,-0.16796726669265283,0.9661030241389428,0.11555030601524585,0.6825854514310432,-0.5781588317260749,72.4000520763692,14.59142999315739,0.283517572707899,3,-0.2179100513458252,-0.6038596630096436,-1.152970790863037,-1.681483268737793,0.9019947052001953,3,0.08773269812888018,5.363494602159136,8.443191528320312,-6.166791899569321,8.482219696044924,1.0,8.477884292602539,0.08773269812888018
6051,2004-03-05,8.614483833312987,8.670859336853027,8.417173385620117,8.45620059967041,1626191.0,0.01326189339760142,-1.1468093520244695,2.807707272511937,60.30042827310367,62.92126613486233,-0.3911044445072456,-0.5109222970054521,-0.9970803515587736,-1.7553298178833847,31.997376382414227,0.25368595123291016,0.3111849342424877,0.45620119571685613,-0.08021139490720408,0.9926137863409163,0.18799490040482603,0.7244074910288862,-0.6617971955590809,89.30026552949299,33.258216967855304,0.26820629531203005,3,-0.3209016323089582,-0.7068512439727765,-1.1686905622482282,-1.7584562301635724,0.5247182846069354,4,0.08230564109740146,5.142787577952265,8.501734733581543,5.363494602159136,8.443191528320312,-6.166791899569321,8.482219696044924,0.08230564109740146
6052,2004-03-08,8.558109283447267,8.686036109924316,8.525585174560549,8.586297035217285,1147004.0,-0.006544158762909702,-2.441824783920719,-0.17808425517556256,53.02492347232925,61.20885822154517,-0.273024739034188,-0.4044130434429789,-0.922424974895339,-1.675835455236422,32.9852545981375,0.16045093536376775,0.30720139730892804,0.35483534336090194,-0.15530092673880347,0.8649716134606074,0.09976720831104835,0.6099034784107547,-0.5623322837474145,65.29412069090468,13.676558551152198,0.2550681350498528,3,-0.25693869590759455,-0.6428883075714129,-1.104727268218996,-1.673894166946413,0.5984382629394531,0,0.10108952389103054,-1.1468093520244695,8.614483833312987,5.142787577952265,8.501734733581543,5.363494602159136,8.443191528320312,0.10108952389103054
6053,2004-03-09,8.38681697845459,8.564614295959473,8.35212516784668,8.564614295959473,661822.0,-0.020015204213854054,1.3902399776864736,6.307609026626916,69.40996848416303,61.390956652209184,-0.046453043545128025,-0.19477948324983707,-0.7335566644619806,-1.483223311521332,33.13728183967822,0.21248912811279297,0.30955686778266944,0.15286219120025635,-0.32087624703858,0.6266006294390918,-0.08400702791916181,0.3897314103196745,-0.3358192499367796,18.82341374564045,-36.27017960702484,0.23686921911941777,3,-0.026019573211669922,-0.47159600257873535,-0.9334349632263184,-1.5026018619537354,0.7025146484375,1,0.1220269233808815,-2.441824783920719,8.558109283447267,-1.1468093520244695,8.614483833312987,5.142787577952265,8.501734733581543,0.1220269233808815
6054,2004-03-10,8.076755523681639,8.423677444458008,8.072420120239258,8.388984680175781,857832.0,-0.03697009909355209,-1.1892013979696157,1.7560959910745995,51.977393232879464,59.705742002336066,0.29876579878804144,0.1297918279751098,-0.4104179532765464,-1.1541555944927904,32.089007236579114,0.35125732421875,0.29735134133363683,-0.16218624114990376,-0.6265432198012846,0.30217073750147616,-0.39436473047559417,0.06999224817578664,0.6092805862426776,0.706533648936724,-54.498339328476476,0.23217848932569007,3,0.30247259140014826,-0.16153454780578436,-0.6374669075012189,-1.1925404071807844,1.1470088958740252,2,0.1637585233458323,1.3902399776864736,8.38681697845459,-2.441824783920719,8.558109283447267,-1.1468093520244695,8.614483833312987,0.1637585233458323
6055,2004-03-11,8.050737380981445,8.291414260864258,8.031223297119139,8.055073738098145,788652.0,-0.0032213606842383946,-11.000175936310153,0.013888379821378314,52.87357302446298,58.785936266377966,0.3318039999428297,0.15667026429661846,-0.37422118587578446,-1.1077046975769615,30.512525890731705,0.26019096374511896,0.27502996121133627,-0.18365106582641566,-0.653768768360365,0.2864666367075337,-0.41870991709338945,0.05140778544055902,0.6230264091491691,2.980101103811536,-53.31814443186708,0.23505885126697448,3,0.3078923225402832,-0.129011869430542,-0.650477409362793,-1.1329143047332764,1.4462270736694354,3,0.1583624838749036,-1.1892013979696157,8.076755523681639,1.3902399776864736,8.38681697845459,-2.441824783920719,8.558109283447267,0.1583624838749036
6056,2004-03-12,8.293581962585451,8.293581962585451,8.059410095214844,8.083260536193848,502708.0,0.030164265720266314,1.2267999165676455,-48.50186936441651,59.00001319504926,58.09375556532794,0.12980257239074966,-0.08633138401743068,-0.6060223078414522,-1.3279776409302109,28.58024862406617,0.24284458160400568,0.25855801827873925,0.056483221054078214,-0.4143799705227451,0.5273464126309015,-0.17894837473433434,0.29191481684249077,0.3544802078247038,40.066208286668044,-18.651731482400784,0.23543159578841175,3,0.06504774093627752,-0.2937989234924334,-0.8933219909667987,-1.375758886337282,0.8694705963134748,4,0.13385621329896513,-11.000175936310153,8.050737380981445,-1.1892013979696157,8.076755523681639,1.3902399776864736,8.38681697845459,0.13385621329896513
6057,2004-03-15,7.985690116882324,8.278404235839844,7.948829174041747,8.278404235839844,1087048.0,-0.037124109593672405,1.2518562683061185,-1.39174654708031,49.57083043885348,56.718433828672964,0.402904075965953,0.21589408663676224,-0.28540421560449936,-0.9988330362890689,26.209246708635455,0.34475278854370384,0.22399203686163105,-0.2407841682434082,-0.7247516916151113,0.24318335512829492,-0.48276792992925976,0.0011995934424433585,0.6376984985961904,5.986007379616752,-53.37613433259975,0.24198376168585153,3,0.331742525100708,0.09214997291564941,-0.5854301452636719,-1.0342590808868408,1.3920202255249023,0,0.14444737826715692,1.2267999165676455,8.293581962585451,-11.000175936310153,8.050737380981445,-1.1892013979696157,8.076755523681639,0.14444737826715692
6058,2004-03-16,8.070252418518066,8.152645111083983,7.983520984649657,8.029054641723633,862905.0,0.010589229033189262,-1.5573509265267387,-0.14074407118165855,50.421972446289516,55.92320027839268,0.28358021738665684,0.10710960786285284,-0.3568340633142224,-1.0608811542086318,23.29395379722598,0.16912412643432528,0.21562116550848565,-0.1373580932617191,-0.6144083313690896,0.33969214484565136,-0.37588321231540434,0.10116702579196613,0.5126626304742423,25.570956459392264,-31.73255701966999,0.23852511905368512,3,0.24718022346496582,0.1105802059173584,-0.6656556129455566,-1.1112325191497803,1.6435375213623065,1,0.13460485143885115,1.2518562683061185,7.985690116882324,1.2267999165676455,8.293581962585451,-11.000175936310153,8.050737380981445,0.13460485143885115
6059,2004-03-17,8.122289657592772,8.156982421875,8.070252418518066,8.100606918334961,566815.0,0.006448031161367496,-1.1053082389980786,0.5263084793629051,47.25028989134434,54.8699324953861,0.20253470901998938,0.08108826172814076,-0.39500321895772394,-1.0884535890152218,22.803434172421486,0.0867300033569336,0.16533579263292708,-0.0991976976394664,-0.547058813596534,0.34866341831760117,-0.3231282556180002,0.12473286033906739,0.42258023890250307,50.314454100212494,-2.766416236866881,0.22393055797853378,3,0.19514298439026057,0.10082387924194514,-0.6526453495025617,-1.070034742355345,1.448395729064945,2,0.11906026626313682,-1.5573509265267387,8.070252418518066,1.2518562683061185,7.985690116882324,1.2267999165676455,8.293581962585451,0.11906026626313682
6060,2004-03-18,8.122289657592772,8.152645111083983,7.966175079345702,8.122289657592772,623081.0,0.0,5.142884071630508,0.0,50.05946403916144,53.73204758050364,0.1598611969193815,0.09429030058998045,-0.38203749511063734,-1.0633249624407846,22.285513316953836,0.18647003173828036,0.12379573033812541,-0.10450994968414484,-0.5445630720994128,0.3355431727311222,-0.3245365108917788,0.11551661152348913,0.3868177955552916,50.314454100212494,-3.787197678823688,0.2200265612076336,3,0.19514298439026057,0.10082387924194514,-0.5474846363067609,-0.9442756175994855,1.448395729064945,3,0.13561136186927625,-1.1053082389980786,8.122289657592772,-1.5573509265267387,8.070252418518066,1.2518562683061185,7.985690116882324,0.13561136186927625
6061,2004-03-19,8.087597846984862,8.165655136108397,8.046401023864746,8.122289657592772,498557.0,-0.00427118609042465,-1.03704397546695,-100.0,36.99418107626249,51.950853980940664,0.12511123487631615,0.14621236293352347,-0.3343759776210824,-1.0030010752537297,22.163863344073675,0.11925411224365057,0.09404128107953724,-0.14538130760193013,-0.57319716874966,0.2824345535457997,-0.35928923817579417,0.0685266229719339,0.38789290941682353,42.10533169166982,-5.934765059984954,0.2139079305738647,3,0.16912388801574885,0.1355156898498553,-0.44449305534362704,-0.7935824394226065,1.3920202255249041,4,0.1742626963321927,5.142884071630508,8.122289657592772,-1.1053082389980786,8.122289657592772,-1.5573509265267387,8.070252418518066,0.1742626963321927
6062,2004-03-22,7.916305065155028,8.087597846984862,7.818734169006348,8.087597846984862,932546.0,-0.02117968586849217,2.139229512258245,4.937556697913491,33.02990049374198,47.908624204227216,0.2187990882296278,0.32926358132509304,-0.15610040881716447,-0.8090624213929063,22.371300084855882,0.26886367797851385,0.05485903557660343,-0.31342170238494926,-0.7501874596015474,0.12334405483164801,-0.5318045809932483,-0.09503882377665018,0.5275859963050609,28.12481959903555,-15.581770918616453,0.21838287860829883,3,0.20490074157714933,0.3068084716796884,-0.22333025932311923,-0.5572416782379142,1.2402424812316921,0,0.15749108750642637,-1.03704397546695,8.087597846984862,5.142884071630508,8.122289657592772,-1.1053082389980786,8.122289657592772,0.15749108750642637
6063,2004-03-23,7.955334186553955,8.037728309631348,7.890285968780518,7.97051191329956,793725.0,0.004930219474577946,-1.0298494725302139,0.08860692542597941,35.37061519969731,46.06342664498476,0.12530464585683454,0.30195916411353707,-0.181048531600565,-0.8269621927495612,22.31363707492439,0.14744234085083008,-0.0062835484589705,-0.27200751304626536,-0.7144693244262648,0.17045429833373404,-0.49323841873626506,-0.05077660735626566,0.4385443235098343,39.37496735601618,-1.4252977015221688,0.22123090568999976,3,0.10082387924194336,0.2677793502807617,-0.23091959953308105,-0.5453169345855713,1.3182997703552246,1,0.17879527402599393,2.139229512258245,7.916305065155028,-1.03704397546695,8.087597846984862,5.142884071630508,8.122289657592772,0.17879527402599393
6064,2004-03-24,7.833911895751952,7.9509968757629395,7.794882774353027,7.9336509704589835,857832.0,-0.01526300315670337,1.3225927738877823,6.57141061891336,30.701746166739298,43.5998903274599,0.23317814074897836,0.4280818028997304,-0.051349197104224586,-0.6857330164446038,22.513128159392988,0.16045141220092773,-0.052875141316523155,-0.3824801445007333,-0.8530632397885851,0.0881029507871185,-0.6177716921446583,-0.1471885968568074,0.5139550670272426,10.526437627159435,-25.19120488927118,0.2352915476439259,3,0.21032047271728604,0.38920164108276456,-0.019514560699462002,-0.3024716377258292,1.465741157531741,2,0.2399667074565659,-1.0298494725302139,7.955334186553955,2.139229512258245,7.916305065155028,-1.03704397546695,8.087597846984862,0.2399667074565659
6065,2004-03-25,7.9640069007873535,7.990025997161865,7.814396858215332,7.87727689743042,1443095.0,0.016606646432409722,1.5312592348239629,-0.869568958922971,31.389564724362415,40.5320627196058,0.1000030067991613,0.2921306877813947,-0.1683392594415043,-0.7951327957147214,21.890340425929626,0.1756291389465332,-0.11536871195261966,-0.23915879726409983,-0.7229883128089316,0.24467071828073195,-0.4810735550365166,0.0027559605083160577,0.3285616431492251,45.61400575642475,15.985410490769063,0.24191475777241592,3,0.07263660430908203,0.27645254135131836,-0.11058080196380615,-0.4195573329925537,1.3161320686340332,3,0.2017424778614294,1.3225927738877823,7.833911895751952,-1.0298494725302139,7.955334186553955,2.139229512258245,7.916305065155028,0.2017424778614294
6066,2004-03-26,8.04206371307373,8.120121002197267,7.924977779388428,7.996531009674072,565431.0,0.009801198474433725,-1.068957672425797,0.5249936773583453,35.41663859304532,38.95937473673823,-0.01953833686117612,0.21916277054453204,-0.2331624161777519,-0.850618650946088,20.656877950838854,0.19514322280883967,-0.12570300620924968,-0.15719912052154505,-0.6450914795664975,0.3306932385234065,-0.40114530004402127,0.08674705900093116,0.200736253904493,75.99996481320167,48.78090189724489,0.24394617952247585,3,-0.061794757843018466,0.1983957290649414,-0.14960908889770508,-0.49761414527893066,1.2359075546264648,4,0.19007828439595098,1.5312592348239629,7.9640069007873535,1.3225927738877823,7.833911895751952,-1.0298494725302139,7.955334186553955,0.19007828439595098
6067,2004-03-29,9.15654754638672,9.193408012390137,8.525585174560549,8.586297035217285,5738250.0,0.13858182092007154,1.0740759389443606,12.523976583690308,64.18864874348202,40.48900543642628,-1.062168208756109,-0.8873661187021362,-1.31594684295243,-1.9388337276270846,19.84753380379622,1.1513442993164062,-0.10740612491911605,0.923351550102236,0.28321670495069284,1.5634863952537792,0.6032841275264644,1.2434189726780076,-1.3616647720336932,97.36433315603576,66.22951816866768,0.3200674225757714,3,-0.6624021530151385,-0.6624021530151385,-1.2125966548919695,-1.561143875122072,0.06721687316894354,0,0.03528300644826898,-1.068957672425797,8.04206371307373,1.5312592348239629,7.9640069007873535,1.3225927738877823,7.833911895751952,0.03528300644826898
6068,2004-03-30,9.373373985290527,9.377710342407227,9.004770278930664,9.106678009033203,2735838.0,0.023679933709225276,1.7086598902145491,0.4676821344892794,74.75169170776466,43.54471674936188,-1.20100628602418,-1.0898853526165198,-1.4978308471190473,-2.126548305139215,18.659877651249673,0.3729400634765625,-0.11354298868136325,1.0956202745437622,0.2819599044162615,1.909280644671263,0.6887900894800119,1.5024504596075126,-1.5505207061767576,99.72603730158491,62.06781382892463,0.40683018506375046,3,-0.7870774269104004,-0.7870774269104004,-1.4082826375961304,-1.7497832775115967,-0.3534259796142578,1,-0.023132165562162466,1.0740759389443606,9.15654754638672,-1.068957672425797,8.04206371307373,1.5312592348239629,7.9640069007873535,-0.023132165562162466
6069,2004-03-31,9.284475326538086,9.49696445465088,9.271466255187988,9.323504447937012,2723386.0,-0.009484168549334426,-5.933364610670513,-0.14634312053237786,72.99919642158707,46.09357590296473,-1.0391974999316087,-0.9852421128634461,-1.3731839192761903,-2.0103171060020513,18.217415152889743,0.2254981994628924,-0.07485421272683013,0.9646574258804321,0.03611175953049717,1.893203092230367,0.5003845927054638,1.4289302590553996,-1.399427764892578,87.37113869523314,43.45398054417281,0.4642728331749677,3,-0.6385517120361328,-0.6385517120361328,-1.319383978843689,-1.6608846187591553,-0.5984392166137695,2,-0.0011676879142451524,1.7086598902145491,9.373373985290527,1.0740759389443606,9.15654754638672,-1.068957672425797,8.04206371307373,-0.0011676879142451524
6070,2004-04-01,9.247614860534668,9.301820755004883,9.106678009033203,9.27363395690918,1805137.0,-0.003970118365015041,3.7368944962092714,0.666658521686011,69.26445157389179,49.67916151381243,-0.9229843750577711,-0.9377141562619382,-1.3013848613749452,-1.9498692523690764,17.465509770452886,0.1951427459716797,-0.0402843092133498,0.8905029535293583,-0.12467995613234528,1.9056858631910618,0.3829114986985065,1.39809440836021,-1.2658522853088376,84.1379320804623,38.09229838240253,0.507591454830852,4,-0.6016912460327148,-0.6016912460327148,-1.282523512840271,-1.5990891456604004,-0.7610578536987305,3,0.005627201557788064,-5.933364610670513,9.284475326538086,1.7086598902145491,9.373373985290527,1.0740759389443606,9.15654754638672,0.005627201557788064
6071,2004-04-02,9.323504447937012,9.364701271057127,9.269296646118164,9.280138969421387,2735838.0,0.00820639576224269,-1.933264917167516,-1.6666788842869187,79.8067533076827,54.876589604250285,-0.8997415075317328,-1.0095208273781182,-1.3421316834119796,-1.997163080499888,16.259559282917245,0.11708641052245916,0.005156840032904952,0.9309415102005012,-0.16813670055495678,2.030019720955959,0.3814024048227722,1.4804806155782302,-1.2508297599456792,82.1429167505263,29.74819204594779,0.549539105377729,4,-0.6775808334350586,-0.6775808334350586,-1.3584131002426147,-1.669557809829712,-0.46834468841552734,4,-0.004651199423755359,3.7368944962092714,9.247614860534668,-5.933364610670513,9.284475326538086,1.7086598902145491,9.373373985290527,-0.004651199423755359
6072,2004-04-05,9.42324447631836,9.42324447631836,9.316999435424805,9.343017578125,1232326.0,0.0106976973023718,1.6486139508344824,1.8500175932441942,79.94240785319828,59.82901101019483,-0.8529380875512107,-1.0973875222963159,-1.404286164219858,-2.0662253313133476,14.990115187608971,0.10624504089355469,0.05221890934861051,0.9874247789382942,-0.20335976869988137,2.1782093265764697,0.3920325051192073,1.582817052757382,-1.2651124023274534,85.0221758059919,28.02678088563291,0.5953922738190875,4,-0.7773208618164062,-0.7773208618164062,-1.4581531286239624,-1.7313532829284668,-0.7979192733764648,0,-0.015416474546877335,-1.933264917167516,9.323504447937012,3.7368944962092714,9.247614860534668,-5.933364610670513,9.284475326538086,-0.015416474546877335
6073,2004-04-06,9.410234451293944,9.525152206420898,9.347354888916016,9.379878997802734,1790378.0,-0.001380631167652635,-2.7272636398168695,0.37837002520087176,79.00388720658029,65.19591557017716,-0.6837508067411981,-1.0580196381345655,-1.3545347471230151,-2.020501452881219,14.70057804008744,0.1777973175048828,0.13309802136772575,0.9232438802719098,-0.34416631916240625,2.190654079706226,0.2895387805547518,1.556948979989068,-1.1717724344634384,72.53886718838979,14.091203345098492,0.6337050997171578,4,-0.7404599189758283,-0.7502169609069806,-1.4451431035995466,-1.6695578098297101,-0.6526451110839826,1,-0.019815662691872626,1.6486139508344824,9.42324447631836,-1.933264917167516,9.323504447937012,3.7368944962092714,9.247614860534668,-0.019815662691872626
6074,2004-04-07,9.399393081665039,9.477450370788574,9.323504447937012,9.421074867248537,1273834.0,-0.0011520828397015848,1.2903031291899292,-0.7142632736413193,78.6199977944175,70.44374146684996,-0.47773157241877406,-0.9939703716811206,-1.309535846336594,-1.9806239291890062,15.683388978694484,0.1539459228515625,0.24717895201726847,0.8462706327438347,-0.4681656447943432,2.1607069102820136,0.18905249397474577,1.5034887715129237,-1.0579958496673019,69.94817708214639,10.039141081881063,0.6572181387690893,4,-0.674328088760376,-0.7393755912780762,-1.3253471851348877,-1.571986436843872,-0.7328710556030256,2,-0.04036910390830828,-2.7272636398168695,9.410234451293944,1.6486139508344824,9.42324447631836,-1.933264917167516,9.323504447937012,-0.04036910390830828
6075,2004-04-08,9.325672149658203,9.486123085021973,9.30832576751709,9.464441299438477,801566.0,-0.00784315874081698,-1.0499868050668544,6.400263910269984,77.26834879054027,75.09393148879384,-0.21293867152737356,-0.8641421966428346,-1.2026485741210546,-1.8798702744876437,16.870730361310155,0.1777973175048828,0.3631306863333652,0.708802962303162,-0.6265422370655429,2.044148161671867,0.04113036261880865,1.3764755619875144,-0.8895745197066134,22.034113104024094,-38.46936794290808,0.6676725996843526,4,-0.30030345916748047,-0.6656546592712402,-1.2516262531280518,-1.4982655048370361,-0.7827415466308594,3,-0.06858873328045634,1.2903031291899292,9.399393081665039,-2.7272636398168695,9.410234451293944,1.6486139508344824,9.42324447631836,-0.06858873328045634
6076,2004-04-12,9.403729438781738,9.501300811767578,9.358196258544922,9.358196258544922,520234.0,0.008370151541987836,-5.285726254058017,-0.32812177857191943,84.16331953886626,77.31333935494763,-0.08664252830929442,-0.9009582619537078,-1.2423138451030127,-1.9279853872527575,18.126285268077062,0.175628662109375,0.5142885641847865,0.7313528776168816,-0.6392374954972038,2.101943250730967,0.046057691059838035,1.4166480641739243,-0.8805074427126041,44.00001759332158,-19.748216879345584,0.6852951865570429,4,-0.13876819610595703,-0.7437119483947754,-1.3128795623779297,-1.560060739517212,-0.7458801269531268,0,-0.09753283927579925,-1.0499868050668544,9.325672149658203,1.2903031291899292,9.399393081665039,-2.7272636398168695,9.410234451293944,-0.09753283927579925
6077,2004-04-13,9.139202117919922,9.412402153015137,9.139202117919922,9.334344863891602,1001265.0,-0.028130043785701053,-1.800001954824017,-4.285726254058017,74.63896769143162,77.30081446424396,0.19575089206367302,-0.5750657006319795,-0.9423059006733077,-1.6337114976568419,19.579918129326902,0.27320003509521484,0.6624688018398359,0.4091499567031853,-0.9366285260852951,1.7549284394916658,-0.2637392846910558,1.0820391980974264,-0.5358257050226474,0.0,-64.07055723875571,0.6728892413942402,4,0.1767129898071289,-0.479184627532959,-1.0385947227478027,-1.231569528579712,-0.5030355453491229,1,-0.031079557573356897,-5.285726254058017,9.403729438781738,-1.0499868050668544,9.325672149658203,1.2903031291899292,9.399393081665039,-0.031079557573356897
6078,2004-04-14,9.15654754638672,9.241109848022461,9.071986198425293,9.150042533874512,1242934.0,0.0018979149648947757,-1.0800154823272752,-0.03333463654935375,78.77355084941982,77.94240940066982,0.16138555820239198,-0.5342470097288246,-0.9198823949044286,-1.6206305292648153,21.0104942201623,0.16912364959716797,0.8107834809062755,0.3721806287765528,-0.9489336895856493,1.6932949471387548,-0.28837653040454825,1.0327377879576538,-0.47942907000755675,19.69682497017828,-49.03388573967294,0.6605571591811008,4,0.14202165603637518,-0.49653005599975764,-1.0483517646789569,-1.241326570510866,-0.6504764556884783,2,-0.05801557199956353,-1.800001954824017,9.139202117919922,-5.285726254058017,9.403729438781738,-1.0499868050668544,9.325672149658203,-0.05801557199956353
6079,2004-04-15,9.08933162689209,9.236774444580078,9.015610694885254,9.154379844665527,788191.0,-0.007340749245730138,-1.0816383318672245,-9.999706787858287,75.16971056043889,78.59854928806395,0.22127917277510178,-0.41199107465048357,-0.8090141420963075,-1.5247666057827933,22.414430468771997,0.22116374969482422,0.8015069006125426,0.25661261081695486,-1.032881628472941,1.5461068501068507,-0.38813450882799216,0.9013597304619019,-0.3443704521095867,15.17859421971674,-54.1432496324846,0.6447471196449478,4,0.18104982376098633,-0.42931413650512695,-0.9513224363327026,-1.1741106510162354,-0.6266260147094727,3,-0.03649798470336607,-1.0800154823272752,9.15654754638672,-1.800001954824017,9.139202117919922,-5.285726254058017,9.403729438781738,-0.03649798470336607
6080,2004-04-16,9.223764419555664,9.236774444580078,9.01994800567627,9.091500282287598,988813.0,0.014790173599325662,1.7397106758328162,-2.0333245367112363,75.78049741613084,78.15118752233597,0.09287411326563166,-0.48451440236835275,-0.9004080954992109,-1.6292018694834631,23.896795613423,0.2168264389038086,0.7452608007910406,0.33597166538238454,-0.9194018306565823,1.5913451614213514,-0.2917150826370989,0.963658413401868,-0.41638796224208896,42.85731116098515,-24.561467986098307,0.6276867480194834,4,0.04661703109741211,-0.5637469291687012,-1.0765398740768433,-1.3085434436798096,-0.7328710556030256,4,-0.060413771226877744,-1.0816383318672245,9.08933162689209,-1.0800154823272752,9.15654754638672,-1.800001954824017,9.139202117919922,-0.060413771226877744
6081,2004-04-19,9.49696445465088,9.540329933166504,9.353858947753906,9.421074867248537,1678768.0,0.02961914709313196,1.2933262960357057,0.5737729740642733,61.73393143720465,76.12802347611446,-0.17112909725484293,-0.6816637464290292,-1.1334973029377462,-1.8702342252510729,25.824753258030785,0.31656551361083984,0.7041725737796956,0.5387033700943018,-0.6853782386899727,1.7627849788785763,-0.07333743429783546,1.150744174486439,-0.6321659374087201,91.7354891241134,26.94364825359402,0.6120408043921375,4,-0.21899414062500178,-0.8293581008911151,-1.3567868471145648,-1.5817434787750262,-0.9995660781860369,0,-0.10045671500395315,1.7397106758328162,9.223764419555664,-1.0816383318672245,9.08933162689209,-1.0800154823272752,9.15654754638672,-0.10045671500395315
6082,2004-04-20,9.163052558898926,9.540329933166504,9.160884857177734,9.49696445465088,1285826.0,-0.03515985527232657,-1.2435955993887413,-4.399969840152833,43.29183198463078,72.16001734034229,0.13632970876691886,-0.26304609222054687,-0.7675604913841259,-1.5070161036524166,26.604841421720504,0.37944507598876953,0.674034362591442,0.14245409965515066,-0.9810585512484327,1.265966750558734,-0.4193022257966401,0.7042104251069414,-0.2307009000643312,28.0991915784576,-30.940514787409278,0.5617563254517915,4,0.11491775512695312,-0.49544620513916016,-0.9838461875915527,-1.2478315830230713,-0.6352987289428711,1,-0.055134819299892945,1.2933262960357057,9.49696445465088,1.7397106758328162,9.223764419555664,-1.0816383318672245,9.08933162689209,-0.055134819299892945
6083,2004-04-21,9.377710342407227,9.399393081665039,9.134865760803224,9.225932121276855,1228176.0,0.023426449005777172,1.711102857450024,-0.4545457141877896,52.75287637905691,69.28589273863555,-0.09323103460277338,-0.3854410788012217,-0.9507434112809037,-1.6923798431916275,27.38952361990582,0.26452732086181463,0.6180147628340222,0.2859930753707882,-0.7283686834662468,1.3003548342078233,-0.2211878040477302,0.7931739547893066,-0.3845608561394407,69.00826596487147,12.992463911222785,0.5071808794185175,4,-0.09974002838134766,-0.7101039886474609,-1.1800739765167236,-1.462489366531372,-0.6439723968505877,2,-0.07907514124029513,-1.2435955993887413,9.163052558898926,1.2933262960357057,9.49696445465088,1.7397106758328162,9.223764419555664,-0.07907514124029513
6084,2004-04-22,9.713789939880373,9.72246265411377,9.37554168701172,9.377710342407227,1503973.0,0.035838129479575764,-1.0382123136659556,2.2142807773749573,61.69748217690616,67.55579644823176,-0.4246834501888035,-0.6044545385947178,-1.2573645294493812,-1.9980562123811287,28.146578666959886,0.346920967102049,0.5595293194231576,0.5280787706375136,-0.3322295498266499,1.3883870911016771,0.09792461040543188,0.9582329308695954,-0.6659224089227145,98.7654756733278,44.39404226121576,0.4301541602320819,4,-0.34475326538086115,-0.9551172256469744,-1.4646573066711444,-1.7985689640045184,-0.9171714782714862,3,-0.12433034445430924,1.711102857450024,9.377710342407227,-1.2435955993887413,9.163052558898926,1.2933262960357057,9.49696445465088,-0.12433034445430924
6085,2004-04-23,9.570685386657717,9.767996788024902,9.438422203063963,9.757155418395996,630460.0,-0.014732102928758484,2.1666605578565576,-0.5548388927512297,55.99998888839505,64.4265374870683,-0.2717457759066786,-0.35290355226122294,-1.0911694294105363,-1.824621854495013,29.198388521703812,0.3295745849609393,0.500317462156767,0.30464029312133967,-0.35105419131935456,0.9603347775620339,-0.023206949099007446,0.6324875353416868,-0.4418664409213253,68.8356133432549,17.234470928504905,0.3278472422203467,4,-0.1788816452026385,-0.7892456054687518,-1.300412297248842,-1.6554644107818621,-0.6526451110839862,4,-0.11576806986255239,-1.0382123136659556,9.713789939880373,1.711102857450024,9.377710342407227,-1.2435955993887413,9.163052558898926,-0.11576806986255239
6086,2004-04-26,9.570685386657717,9.642237663269043,9.42541217803955,9.583695411682127,893344.0,0.0,2.333352881669037,0.06977005850822596,53.761046338792205,62.10676844788614,-0.2744319772800772,-0.24507642275448482,-1.070748334507682,-1.7955420646740574,30.972506842035557,0.2168254852294922,0.44019687207606495,0.22820920944213974,-0.10266954011792073,0.5590879590022002,0.0627698346621095,0.39364858422217,-0.35238154300093427,68.8356133432549,20.575433516874384,0.16543937478002987,4,-0.1788816452026385,-0.7892456054687518,-1.300412297248842,-1.6554644107818621,-0.5464010238647496,0,-0.11282285218678201,2.1666605578565576,9.570685386657717,-1.0382123136659556,9.713789939880373,1.711102857450024,9.377710342407227,-0.11282285218678201
6087,2004-04-27,9.479618072509766,9.570685386657717,9.377710342407227,9.570685386657717,1215262.0,-0.009515234329498079,3.238074792388685,6.999780090897811,51.702112328090294,59.09883083440508,-0.14527583945971756,-0.13551226352217327,-0.9585689969311773,-1.6763909512284432,30.570800882583537,0.19297504425049006,0.38367980331915064,0.12098836898803711,-0.2031471657777555,0.4451239037538297,-0.04107939839486008,0.2830561363709343,-0.18435721664144644,54.45196916338033,8.880239986286242,0.16206776738289663,4,-0.0878143310546875,-0.6981782913208008,-1.239700436592102,-1.5643970966339111,-0.6114482879638672,1,-0.10361384694318976,2.333352881669037,9.570685386657717,2.1666605578565576,9.570685386657717,-1.0382123136659556,9.713789939880373,-0.10361384694318976
6088,2004-04-28,9.15654754638672,9.501300811767578,9.063312530517578,9.501300811767578,1200965.0,-0.034080542449270945,1.5408796680497925,3.785697081400248,44.83393411573006,55.72818900721522,0.1986889526672524,0.1796943047554702,-0.6257437527274963,-1.3274879486808695,29.336548566063534,0.43798828125,0.29488680810238677,-0.19124083518981827,-0.5275747489757361,0.14509307859609955,-0.3594077920827772,-0.023073878296859363,0.6114492416381818,13.230750492276089,-28.048923913529585,0.1681669568929593,4,0.2374248504638654,-0.3751077651977557,-0.9843878746032733,-1.241326570510866,-0.14744091033935725,2,-0.0686714848850204,3.238074792388685,9.479618072509766,2.333352881669037,9.570685386657717,2.1666605578565576,9.570685386657717,-0.0686714848850204
6089,2004-04-29,9.27363395690918,9.520814895629883,9.160884857177734,9.160884857177734,2686951.0,0.012787178784285702,-5.3846192884813835,-0.32704287690179973,48.913043478260875,52.742916347451896,0.12348042877802712,0.06509130670422003,-0.7120815536797203,-1.4194951897523316,27.839768170213308,0.3642673492431623,0.24482224971849753,-0.07361235618591344,-0.4104105438972532,0.2631858315254263,-0.24201145004158242,0.09478673766975554,0.48026914596557546,29.846193405195454,-13.295045804647724,0.16839909385566984,4,0.14202070236206055,-0.49219417572021484,-1.133998155593872,-1.3584129810333252,-0.09540271759033203,3,-0.05821838708118299,1.5408796680497925,9.15654754638672,3.238074792388685,9.479618072509766,2.333352881669037,9.570685386657717,-0.05821838708118299
6090,2004-04-30,9.299653053283693,9.431917190551758,9.258456230163574,9.262792587280273,2060642.0,0.002805706640505168,-6.619101476594408,0.3269247035339254,47.77777777777782,51.19223260751558,0.12220987109452075,0.04550366991918686,-0.7119378190323058,-1.4203408077248527,26.938005966764365,0.1734609603881836,0.1844596204990392,-0.05019516944885005,-0.3845476889884427,0.2841573500907426,-0.21737142921864638,0.11698109032094628,0.44043823814391914,40.82402186321683,-2.1173531788498536,0.1671762597697963,4,0.11600160598754705,-0.508456230163576,-1.1659801006317156,-1.3844320774078387,-0.16695594787597656,4,-0.05409175899279228,-5.3846192884813835,9.27363395690918,1.5408796680497925,9.15654754638672,3.238074792388685,9.479618072509766,-0.05409175899279228
6091,2004-05-03,9.280138969421387,9.37554168701172,9.14787483215332,9.353858947753906,1309808.0,-0.0020983668692259316,2.8889006540525135,-1.9999741274480938,53.360912053598824,52.311019281845354,0.12039343990167595,0.06493141026958149,-0.6642706508278255,-1.376445920846665,25.705224438650774,0.2276668548584002,0.1402464093400706,-0.06754097938537562,-0.40317282407994526,0.268090865309194,-0.23535690173265955,0.10027494296190831,0.44641674678802445,42.735127880771024,-5.405140594284667,0.16781592234728446,5,0.13551568984985352,-0.4336516857147217,-1.141587495803833,-1.3649179935455322,-0.22983455657958984,0,-0.03901867149196725,-6.619101476594408,9.299653053283693,-5.3846192884813835,9.27363395690918,1.5408796680497925,9.15654754638672,-0.03901867149196725
6092,2004-05-04,9.277971267700195,9.36686897277832,9.228100776672363,9.280138969421387,1556089.0,-0.00023358504957027293,-1.7233831497580925,0.029404535517004955,52.916697210717246,52.329221596474284,0.15709708796236654,0.05866538093139795,-0.6339537939624798,-1.3502510513906891,24.28661099414868,0.13876819610595703,0.08170072701667053,-0.062445020675658824,-0.397478586698238,0.27258854534692034,-0.2299618036869493,0.10507176233563165,0.4353195847953799,46.91969999541405,-4.619426648897587,0.16751678301128997,5,0.13768339157104492,-0.1311802864074707,-1.167607069015503,-1.3627502918243408,-0.2558555603027344,1,-0.027342928490240004,2.8889006540525135,9.280138969421387,-6.619101476594408,9.299653053283693,-5.3846192884813835,9.27363395690918,-0.027342928490240004
6093,2004-05-05,9.223764419555664,9.312663078308104,9.20641803741455,9.299653053283693,750834.0,-0.005842532443837589,1.085102799015563,35.00879894412753,53.24949435200291,51.390556282596144,0.2091663025684607,0.1034921812778844,-0.5523463108222479,-1.2712574155736664,22.554141575535727,0.10624504089355291,0.05155238273355245,-0.10732836723327566,-0.4445523621989018,0.2298956277323505,-0.27594036471608874,0.061283630249537424,0.47652686650035037,20.34900372325191,-34.31105899560934,0.16861199748281339,5,0.19189023971557617,0.16261911392211914,-0.729619026184082,-1.0548574924468994,-0.31656551361083984,2,-0.03855200749228327,-1.7233831497580925,9.277971267700195,2.8889006540525135,9.280138969421387,-6.619101476594408,9.299653053283693,-0.03855200749228327
6094,2004-05-06,9.01994800567627,9.223764419555664,8.872507095336914,9.223764419555664,1350394.0,-0.02209687982135311,2.4468011435683636,2.6857304429782594,45.23326164836182,50.19425325592579,0.33996149062909176,0.29241631348451946,-0.3245403749577065,-1.0446956223740562,21.054601047552527,0.35125732421875,0.07526320641473916,-0.29217252731323207,-0.6549446972133293,0.07059964258686513,-0.47355861226328066,-0.11078644236318347,0.6676037052689754,26.356497961076336,-28.56566939050621,0.181386084950049,5,0.23742437362670898,0.30030393600463867,-0.4336514472961426,-0.75888991355896,-0.1561145782470703,3,-0.0012019326078247516,1.085102799015563,9.223764419555664,-1.7233831497580925,9.277971267700195,2.8889006540525135,9.280138969421387,-0.0012019326078247516
6095,2004-05-07,8.686036109924316,9.084996223449707,8.686036109924316,9.01994800567627,1069984.0,-0.03701927057027621,-1.3896130602172896,1.63829737456543,31.558193018694254,47.72726955369267,0.5980841403556223,0.6070763999574478,0.024313666400896494,-0.693107338983836,19.746353904413006,0.3989601135253906,0.0557138417492169,-0.5941026210784912,-1.0521209313952689,-0.13608431076171357,-0.82311177623688,-0.3650934659201024,0.9689138163965954,0.0,-48.189112548427985,0.22900915515838918,5,0.4423246383666992,0.540980339050293,-0.04011249542236328,-0.36535096168518066,0.27536869049072266,4,0.05666510283467141,2.4468011435683636,9.01994800567627,1.085102799015563,9.223764419555664,-1.7233831497580925,9.277971267700195,0.05666510283467141
6096,2004-05-10,8.486557006835938,8.662185668945312,8.369470596313478,8.599306106567383,1501667.0,-0.022965493185143737,1.4545490895423172,0.3376612249094627,33.61346595510828,45.71741995669468,0.7013630547010585,0.7740037265596236,0.2402200266059502,-0.47703622183394856,18.62384093466728,0.31656551361083807,-0.021977718885866082,-0.7477231025695801,-1.3224350571799093,-0.17301114795925088,-1.0350790798747447,-0.4603671252644155,1.110258090501178,11.739181984379982,-37.38048542276716,0.28735597730516427,5,0.4585857391357422,0.582176685333252,0.15936660766601562,-0.16587185859680176,0.4878578186035156,0,0.07613689486222874,-1.3896130602172896,8.686036109924316,2.4468011435683636,9.01994800567627,1.085102799015563,9.223764419555664,0.07613689486222874
6097,2004-05-11,8.855159759521484,8.95273208618164,8.521248817443848,8.521248817443848,1895532.0,0.04343372140063839,-1.584421259471455,-2.961539762827128,38.22090104623038,44.98263850452804,0.2624667695218026,0.40372957957596434,-0.11886712304455926,-0.8263542768773693,18.06525444116891,0.4661750793457031,-0.07302583054137912,-0.36491823196411133,-0.963082812085343,0.2332463481571203,-0.6640005220247271,-0.06583594190349551,0.6434677777337399,51.494172449391264,4.6882666199105145,0.29908229006061576,5,0.08998298645019531,0.21357393264770508,-0.20923614501953125,-0.5344746112823486,0.11925506591796875,1,0.022037394990020776,1.4545490895423172,8.486557006835938,-1.3896130602172896,8.686036109924316,2.4468011435683636,9.01994800567627,0.022037394990020776
6098,2004-05-12,8.625325202941895,8.811795234680176,8.45620059967041,8.811795234680176,1350394.0,-0.025954874087106172,2.8139601489300765,-0.5584424115545324,24.229973068023554,42.24007512561278,0.45709096965545726,0.6237033246505135,0.11786876566927518,-0.5777179215289152,17.827954095636738,0.3989591598510742,-0.12919931429646958,-0.5681916713714603,-1.222752835969132,0.08636949322621135,-0.895472253670297,-0.2409110890726236,0.7829697790379893,29.94925161198121,-9.859291771501496,0.327280582298836,5,0.27536869049072266,0.4434084892272949,0.020598411560058594,-0.3046400547027588,0.34041690826416016,2,0.046002961641403495,-1.584421259471455,8.855159759521484,1.4545490895423172,8.486557006835938,-1.3896130602172896,8.686036109924316,0.046002961641403495
6099,2004-05-13,8.757589340209961,8.816131591796875,8.594969749450684,8.6405029296875,954223.0,0.015334394258311956,-1.1249954183924056,-0.6279100691461069,30.650160841468434,40.33700657713396,0.2725940241358966,0.4904575971365652,-0.004556641123485861,-0.6933361441947454,17.815725713263436,0.2211618423461914,-0.17634632198520883,-0.4193404197692878,-1.1012594786207366,0.26257863908216095,-0.7602999491950122,-0.07838089034356344,0.5675996909166106,54.2424658428885,17.35772579981706,0.3409595294257244,5,0.1149168014526385,0.3111443519592285,-0.09269332885742188,-0.42281031608581543,0.008672714233400214,3,0.01708341872665109,2.8139601489300765,8.625325202941895,-1.584421259471455,8.855159759521484,1.4545490895423172,8.486557006835938,0.01708341872665109
6100,2004-05-14,8.666522026062013,8.803121566772461,8.588464736938478,8.759757041931152,761902.0,-0.010398673722895047,1.3855521287081294,-0.7962923746069863,29.376853308460127,37.67211116100745,0.29547988896906396,0.5666917818384629,0.09360673542985332,-0.5861565729684592,17.809345569546466,0.2146568298339826,-0.18583813012064176,-0.48254561424255193,-1.200966576993146,0.23587534850804204,-0.841756095617848,-0.12333513286725584,0.5822095302795098,50.92937471590646,17.339082779801522,0.35921048137529676,5,0.20164775848388494,0.40221166610717596,0.026019215583799493,-0.331743001937868,0.3252391815185529,4,0.022767080124394656,-1.1249954183924056,8.757589340209961,2.8139601489300765,8.625325202941895,-1.584421259471455,8.855159759521484,0.022767080124394656
6101,2004-05-17,8.542930603027344,8.629661560058594,8.358630180358888,8.629661560058594,1259998.0,-0.014260786814249693,5.24993402533423,0.9302401702058195,28.947363908541874,35.00885190521018,0.3391682219079666,0.6483878794200102,0.21936958658985617,-0.4485659479859372,17.153164045523788,0.307891845703125,-0.2220972759176405,-0.5584353446960453,-1.3057071706268477,0.18883648123475716,-0.9320712576614465,-0.18479943173064406,0.6354600765119365,31.02168514561886,0.067352910934531,0.3736359129654009,5,0.29271602630615234,0.5203828811645508,0.299762487411499,-0.20815157890319824,0.5507383346557599,0,0.04898485272014286,1.3855521287081294,8.666522026062013,-1.1249954183924056,8.757589340209961,2.8139601489300765,8.625325202941895,0.04898485272014286
6102,2004-05-18,8.657849311828612,8.679532051086426,8.473546981811522,8.560277938842772,863366.0,0.013451907096207139,1.9230831692413393,-1.1249890042223787,37.63443911441025,33.27384576769988,0.14196358266522502,0.5203590771951365,0.10981983978514975,-0.5489520501404854,17.2199838196875,0.20598506927490412,-0.2588272488174912,-0.41825647354126083,-1.1904866500215032,0.35397370293898156,-0.804371561781382,-0.032141385301139636,0.4385653177926301,65.40288707071707,30.87621782824712,0.3861150882401215,5,0.13334798812866389,0.405464172363283,0.30464005470276057,-0.323070287704466,0.6830005645751953,1,0.036563989763409355,5.24993402533423,8.542930603027344,1.3855521287081294,8.666522026062013,-1.1249954183924056,8.757589340209961,0.036563989763409355
6103,2004-05-19,8.636166572570799,8.900693893432617,8.61665153503418,8.694708824157715,1069984.0,-0.0025044024765121797,-4.822190945343655,-0.5999941355279673,33.4085916615162,31.959993546939256,0.07993627835230832,0.5097751990429504,0.14225238989392075,-0.5122651800030713,17.09158224168273,0.2840423583984375,-0.31487702545774887,-0.40286202430725204,-1.1852603896551113,0.3795363410406072,-0.7940612069811817,-0.01166284163332243,0.3864696121242073,51.19995777584202,15.416940389289735,0.39119918267392984,5,0.08564662933349787,0.4271469116210955,0.35179972648620783,-0.3013875484466535,0.6591501235961932,2,0.03916648087161256,1.9230831692413393,8.657849311828612,5.24993402533423,8.542930603027344,1.3855521287081294,8.666522026062013,0.03916648087161256
6104,2004-05-20,8.506071090698242,8.727232933044434,8.451865196228027,8.588464736938478,1358234.0,-0.01506403110446608,-1.8863720423443326,1.407421887726831,30.406865559043922,31.832068273644776,0.14468810291591438,0.5741913486238666,0.291803336279326,-0.3683929097897227,16.25155079261349,0.27536773681640625,-0.37875338165443573,-0.4725715637207024,-1.2213967210831669,0.27625359364176205,-0.8469841424019346,-0.09815898503947018,0.45016449356315213,27.199922589044352,-7.617223635974991,0.3744125786812327,5,0.14961004257202148,0.5572423934936523,0.4732222557067871,-0.17129206657409668,0.8521251678466797,3,0.054040345490467656,-4.822190945343655,8.636166572570799,1.9230831692413393,8.657849311828612,5.24993402533423,8.542930603027344,0.054040345490467656
6105,2004-05-21,8.462705612182617,8.542930603027344,8.412836074829103,8.521248817443848,938081.0,-0.005098179647598622,1.5532066219339518,0.7105305801194347,30.052915076631166,31.436451509369544,0.17102806402761672,0.5589514623406195,0.3553602690226185,-0.312782412118338,15.293165278716101,0.1300945281982404,-0.44708029807150673,-0.4605380535125736,-1.1885933258710164,0.2675172188458692,-0.824565689691795,-0.0965104173333522,0.43798828125,19.199852215448498,-14.011962158292707,0.3640276361792211,5,0.19297552108764648,0.6006078720092773,0.5024938583374023,-0.12792658805847168,0.8846492767333984,4,0.03586990451655958,-1.8863720423443326,8.506071090698242,-4.822190945343655,8.636166572570799,1.9230831692413393,8.657849311828612,0.03586990451655958
6106,2004-05-24,8.490893363952638,8.573287010192871,8.399827003479004,8.516912460327147,855987.0,0.003330820314657146,1.4999965637864325,0.44444263443394,31.034492267516526,30.637961645068003,0.16038646164614612,0.46980794315369145,0.34027901520352266,-0.3295101670613132,14.298024378608831,0.1734600067138672,-0.48411829088925273,-0.3783607006072973,-1.0631203186526186,0.30639891743802394,-0.7207405096299571,-0.035980891584637575,0.35559415817260565,18.181748943730042,-12.746861497293189,0.34237980902266024,5,0.13876867294311346,0.572420120239256,0.47430610656738104,-0.156114339828493,0.6396360397338849,0,0.05898882746005496,1.5532066219339518,8.462705612182617,-1.8863720423443326,8.506071090698242,-4.822190945343655,8.636166572570799,0.05898882746005496
6107,2004-05-25,8.497398376464844,8.553772926330566,8.393321990966799,8.415003776550293,2355348.0,0.0007661163829735251,-1.5517377357489424,-3.1666972107177287,32.085584640526235,31.51080737534608,0.10928902995598477,0.4068014622137781,0.35715211008032277,-0.3219082999625087,13.475322836626535,0.16045093536376775,-0.46049953063433335,-0.3227447032928463,-0.962604785515536,0.3171153789298433,-0.6426747444041911,-0.002814662181501504,0.30030341148376394,20.512839791134606,-11.26847331634917,0.3199300411113452,5,0.1322636604309082,0.5659151077270508,0.4753899574279785,-0.14852595329284668,0.6049432754516602,1,0.07017095525022632,1.4999965637864325,8.490893363952638,1.5532066219339518,8.462705612182617,-1.8863720423443326,8.506071090698242,0.07017095525022632
6108,2004-05-26,8.527753829956055,8.540762901306152,8.436687469482424,8.499566078186035,1279369.0,0.0035723232154545315,2.8400042224528277,0.34210678611525863,36.7251654521931,32.18580788764882,0.07111619155381099,0.3445903299246318,0.34828339012279486,-0.3382525933149463,13.911525878261678,0.10407543182372869,-0.4283960770130939,-0.26094956398010183,-0.8929561968975097,0.37105706893730606,-0.5769528804388067,0.055053752478603,0.22604079723358161,40.259788479168904,7.470381990735099,0.3160033164587041,5,0.10190820693969727,0.5355596542358398,0.4450345039367676,-0.10082387924194336,0.49219417572021484,2,0.09534703541646938,-1.5517377357489424,8.497398376464844,1.4999965637864325,8.490893363952638,1.5532066219339518,8.462705612182617,0.09534703541646938
6109,2004-05-27,8.733737945556639,8.748915672302246,8.532090187072754,8.553772926330566,1066756.0,0.02415455695695723,1.0618581009082375,6.384511283283085,51.381913643313226,34.630814591521386,-0.15489601651885643,0.10127721744767548,0.1649449989677212,-0.5289547640009982,13.999715517986699,0.2211618423461914,-0.4281500773576372,-0.02797064781189107,-0.6174562377793524,0.5615149421555703,-0.32271344279562086,0.2667721471718387,-0.37510776519775035,95.73172203493418,56.36592872389984,0.2947427949837303,5,-0.1040759086608869,0.3295755386352557,0.23905038833618342,-0.22875094413757147,0.24067687988281428,3,0.06429993138230827,2.8400042224528277,8.527753829956055,-1.5517377357489424,8.497398376464844,1.4999965637864325,8.490893363952638,0.06429993138230827
6110,2004-05-28,8.796618461608887,8.822636604309082,8.679532051086426,8.731570243835451,810790.0,0.007199725529232204,1.4444661649235981,0.36144923081814034,59.75443718988876,38.05382273389326,-0.22057775802693236,-0.0012876925844622633,0.12590779023263643,-0.5766210916113081,13.99100719271641,0.14310455322265625,-0.3735900427337384,0.060061597824097035,-0.47300801461980235,0.5931312102679964,-0.20647320839785266,0.32659640404604673,-0.43018257141113025,93.93960934671199,48.96920497357059,0.2665348062219497,5,-0.1496105194091797,0.2666950225830078,0.26723623275756836,-0.09757256507873535,0.11925315856933594,4,0.0638401903398369,1.0618581009082375,8.733737945556639,2.8400042224528277,8.527753829956055,-1.5517377357489424,8.497398376464844,0.0638401903398369
6111,2004-06-01,8.91804027557373,9.013442993164062,8.779271125793457,8.781439781188965,1439866.0,0.01380323751618473,-2.3230525632003465,2.0999882711705946,52.34252151737556,39.68805411200052,-0.3164753625483083,-0.15940049145469004,0.03135020487074591,-0.6818989661182364,14.513754011188773,0.23417186737060547,-0.34131084300011416,0.19958834648132395,-0.2773921133655186,0.6765688063281665,-0.03890188344209733,0.43807857640474523,-0.5333563568115203,84.61546742453598,38.798490489175066,0.2384902299234212,6,-0.21465778350830078,0.08239364624023438,0.16858148574829102,-0.1539463996887207,0.06938362121582031,1,0.04814001732176143,1.4444661649235981,8.796618461608887,1.0618581009082375,8.733737945556639,2.8400042224528277,8.527753829956055,0.04814001732176143
6112,2004-06-02,9.024284362792967,9.098005294799805,8.783608436584473,8.95056438446045,1247546.0,0.011913389482018477,1.8431383540673982,0.5396757798318729,66.37005314782074,43.35043872158991,-0.4082010771652378,-0.3010601515333793,-0.040719082785509286,-0.7733292791564335,15.16601727087453,0.31439685821533203,-0.29225548953492364,0.3185167789459218,-0.10647311333032583,0.7435066712221694,0.10602183280779798,0.5310117250840456,-0.6018748995666456,88.85242024567273,39.333446733875434,0.21249494613812375,6,-0.2786207199096662,-0.059626579284664416,0.06233739852905451,-0.2601904869079572,-0.22983551025390447,2,0.01177323725874646,-2.3230525632003465,8.91804027557373,1.4444661649235981,8.796618461608887,1.0618581009082375,8.733737945556639,0.01177323725874646
6113,2004-06-03,8.868169784545898,9.026453018188477,8.813963890075684,9.026453018188477,1706901.0,-0.017299385964689606,1.6849227580555757,-2.147087359801348,54.45022360116861,46.02192294849265,-0.2410666925196132,-0.18229828864639508,0.14720262258462924,-0.5999385856606327,15.944398890418679,0.21248912811279297,-0.23264746805858572,0.1801819324493401,-0.1780768144790823,0.5384406793777625,0.001052558985128016,0.3593113059135522,-0.39171265479369843,59.386927983417735,10.033127767818833,0.17912937346421162,6,-0.12250614166259766,0.07155275344848633,0.21845197677612305,-0.10407590866088867,-0.045533180236816406,3,0.026405884535350754,1.8431383540673982,9.024284362792967,-2.3230525632003465,8.91804027557373,1.4444661649235981,8.796618461608887,0.026405884535350754
6114,2004-06-04,9.009106636047363,9.069817543029783,8.892021179199219,8.954899787902832,717166.0,0.01589243946897234,1.0246850564726533,-0.34246740414045745,63.25500458282965,49.711044004736934,-0.3387691564142177,-0.34160316469998264,0.044280793023201426,-0.7249240046180638,16.19085472848323,0.20164775848388494,-0.20259537240383807,0.3216608524322506,-0.03450976587560284,0.6778314707401041,0.1435755432783239,0.49974616158617735,-0.48292565309135504,78.75642945207508,28.379103670097223,0.17808530915392703,6,-0.2634429931640625,-0.06938409805297852,0.07859945297241211,-0.24501276016235352,-0.21248817443847656,4,0.0012033789882703871,1.6849227580555757,8.868169784545898,1.8431383540673982,9.024284362792967,-2.3230525632003465,8.91804027557373,0.0012033789882703871
6115,2004-06-07,9.178231239318848,9.193408012390137,8.976582527160645,8.998265266418457,868901.0,0.01877262753165576,1.0618674502122103,3.3199859254046444,73.74392555476442,54.45653659220892,-0.4422276125658531,-0.49746856933477446,-0.08827375074806909,-0.8753938300834143,16.023207307253692,0.2168254852294922,-0.1556270812386522,0.46617569923400914,0.047825872446358275,0.88452552602166,0.2570007858401837,0.6753506126278346,-0.6063043114153359,96.33532448751193,41.71230197816365,0.20917491339382532,6,-0.38486623764038086,-0.2829575538635254,-0.07968401908874512,-0.4141373634338379,-0.40763282775878906,0,-0.022206502382099536,1.0246850564726533,9.009106636047363,1.6849227580555757,8.868169784545898,1.8431383540673982,9.024284362792967,-0.022206502382099536
6116,2004-06-08,9.132697105407717,9.176061630249023,9.063312530517578,9.176061630249023,654443.0,-0.00496110118865456,4.200061577708869,-0.24095957776033944,68.71789589548672,58.52679339831564,-0.33087455788839826,-0.42271823568537137,-0.008461061900515432,-0.8117996274284298,15.01226117009589,0.11491870880126953,-0.08611849893565449,0.3883345603942896,-0.05570043825090565,0.8323695590394848,0.16631706107169109,0.6103520597168881,-0.49862206905554274,85.18521966181572,30.606956583327403,0.22201749932259773,6,-0.3176493644714373,-0.2656111717224121,-0.02927136421203791,-0.36860322952270685,-0.48135280609131037,1,-0.023741670475538434,1.0618674502122103,9.178231239318848,1.0246850564726533,9.009106636047363,1.6849227580555757,8.868169784545898,-0.023741670475538434
6117,2004-06-09,9.050304412841797,9.208585739135742,9.041630744934082,9.139202117919922,640146.0,-0.009021726179567757,-2.142828932014434,2.050009896417581,65.57913535628376,61.73279005432571,-0.1808192941889466,-0.3425172316297971,0.07203088297730886,-0.7090460626445019,15.11783429267618,0.16695499420166016,-0.008366641143998876,0.29618463516235316,-0.1662947156291068,0.7586639859538131,0.06494495976662407,0.5274243105580823,-0.3602960788858276,59.89037944276217,4.682998097806937,0.23123967539572984,6,-0.17996644973754883,-0.18755483627319336,0.08076655864715576,-0.26886463165283203,-0.36209964752197266,2,-0.0069478896160689585,4.200061577708869,9.132697105407717,1.0618674502122103,9.178231239318848,1.0246850564726533,9.009106636047363,-0.0069478896160689585
6118,2004-06-10,9.022115707397461,9.084996223449707,8.998265266418457,9.063312530517578,772971.0,-0.0031146693148064175,1.0512450378924576,0.4634182972880192,71.0246726502701,63.91531883287647,-0.08396004994033213,-0.29837568015705074,0.09096206258409723,-0.6604190660897657,14.978070038177624,0.08673095703125,0.07057072765470096,0.2481564044952389,-0.2249799623406421,0.7212927713311199,0.0115882210772984,0.4847245879131794,-0.2698780848199185,41.09573359201306,-16.92511775029695,0.23656818341794084,6,-0.07805681228637695,-0.18646907806396484,0.2591071128845215,-0.2406759262084961,-0.31439685821533203,3,-0.02523430891844236,-2.142828932014434,9.050304412841797,4.200061577708869,9.132697105407717,1.0618674502122103,9.178231239318848,-0.02523430891844236
6119,2004-06-14,8.907198905944824,9.032958030700684,8.907198905944824,9.030789375305176,1177444.0,-0.012737234278475618,-1.035094217324876,3.0,67.11186105646844,64.73281037360755,0.06498348617423488,-0.18095339148810652,0.19796103274433108,-0.5249707786398545,14.686621167504043,0.12575912475585938,0.14830873321242422,0.12575912475585938,-0.3510043646048313,0.6025226141165501,-0.11262261992448686,0.3641408694362056,-0.10019950938029787,0.0,-60.33181349933501,0.23838174468034545,6,0.08672952651977539,-0.11600160598754883,0.4938201904296875,-0.12575912475585938,-0.34258460998535156,0,-0.009493703074184623,1.0512450378924576,9.022115707397461,-2.142828932014434,9.050304412841797,4.200061577708869,9.132697105407717,-0.009493703074184623
6120,2004-06-15,8.8638334274292,9.030789375305176,8.846487045288086,8.92888069152832,1186206.0,-0.004868587641697508,-2.695654252521872,0.5263129465870333,64.19140189520624,66.04935263781097,0.13285746288672406,-0.12864353551451302,0.23392982558399744,-0.4616714794811827,14.256949007745371,0.18430233001708984,0.21370967341736957,0.07252807617187429,-0.40238516815628955,0.5474413205000381,-0.16492854599220763,0.3099846983359562,0.34475231170654297,4.790512210025073,-58.35840010088778,0.23745662216408167,6,0.1322636604309082,-0.08022546768188477,0.42497873306274414,-0.08239364624023438,-0.2059841156005877,1,-0.0075830583201524915,-1.035094217324876,8.907198905944824,1.0512450378924576,9.022115707397461,-2.142828932014434,9.050304412841797,-0.0075830583201524915
6121,2004-06-16,8.961404800415039,8.961404800415039,8.733737945556639,8.900693893432617,802949.0,0.011007807602058994,6.500031416902352,-0.9333352881669037,66.51231739748403,66.06515977666244,0.047029934532742956,-0.20370022205534255,0.12749652863468874,-0.5392317176243786,13.019377340588923,0.2276668548584002,0.23644837148372488,0.14917573928832972,-0.31644553783751306,0.6147970164141725,-0.08363489927459078,0.3819863778512502,0.2399389648437502,47.94522748908466,-19.746026158764053,0.23281063856292095,6,0.009757041931152344,-0.1777968406677246,0.21628379821777344,-0.17996501922607422,-0.45099639892578125,2,-0.021292017613816938,-2.695654252521872,8.8638334274292,-1.035094217324876,8.907198905944824,1.0512450378924576,9.022115707397461,-0.021292017613816938
6122,2004-06-17,8.974414825439453,8.998265266418457,8.868169784545898,8.961404800415039,833850.0,0.001451784102399989,3.285736726358781,0.2142946905435124,66.09373689947182,67.3588834764739,0.029281224478024725,-0.20214186282177415,0.1023776324340826,-0.5316748182748885,11.95562611002373,0.1300954818725586,0.24050508414957505,0.14635748863220144,-0.3186893124229879,0.6114042896873908,-0.08616591189539413,0.378880889159797,0.20822470703125084,68.51849337941648,-2.5334907261388366,0.2325234005275949,6,-0.0032529830932617188,-0.19080686569213867,0.032523393630981445,-0.19297504425048828,-0.5854301452636719,3,-0.03599906315977841,6.500031416902352,8.961404800415039,-2.695654252521872,8.8638334274292,-1.035094217324876,8.907198905944824,-0.03599906315977841
6123,2004-06-18,8.974414825439453,9.178231239318848,8.91804027557373,8.974414825439453,1643717.0,0.0,-3.615397628271277,0.0,60.183487423170384,67.01760379206732,0.05133545692110886,-0.18498619311754183,0.09043851872555742,-0.5116261370970143,11.981684245082336,0.2601909637451172,0.25195183345643457,0.12944507598876953,-0.3307959041661821,0.5896860561437212,-0.1006754140887054,0.35956556606624446,-0.24067687988281428,54.14634669641822,-13.214421299125434,0.23012049007747573,6,-0.0032529830932617188,-0.19080686569213867,0.032523393630981445,-0.19297504425048828,-0.4705114364624041,4,-0.03189177965211942,3.285736726358781,8.974414825439453,6.500031416902352,8.961404800415039,-2.695654252521872,8.8638334274292,-0.03189177965211942
6124,2004-06-21,8.965742111206055,8.998265266418457,8.811795234680176,8.954899787902832,1896916.0,-0.0009663821432472908,3.9143072573044297,100.0,57.49998096870157,65.21272106028256,0.05946321933832266,-0.14768210431230955,0.08717468611068568,-0.4843441987915931,11.361537657453272,0.18647003173828125,0.2344505806031698,0.09778881072998047,-0.3363642423749287,0.5319418638348896,-0.11928771582247322,0.31486533728243415,-0.2231142997741724,52.19520044627072,-11.315931517447723,0.21707652655245452,6,0.005419731140136719,-0.18213415145874023,0.018971681594848633,-0.18430233001708984,0.4986991882324219,0,-0.028778795868044105,-3.615397628271277,8.974414825439453,3.285736726358781,8.974414825439453,6.500031416902352,8.961404800415039,-0.028778795868044105
6125,2004-06-22,8.766262054443361,8.965742111206055,8.677363395690918,8.965742111206055,2383482.0,-0.02224914059410299,1.8913037242434383,-18.39827601372136,43.70503269881732,62.4335140384304,0.21720092881139408,0.07979690584356902,0.2745307241882884,-0.2676414110187064,10.536290543221542,0.2883787155151367,0.24154724217051893,-0.11686906814574982,-0.5107245704204022,0.27698643412890256,-0.3137968192830769,0.08005868299157726,0.4119691848754865,17.748925167270606,-41.312537363027054,0.19692775113732625,6,0.17671251296996893,0.017345905303953302,0.2043578624725324,0.015177726745603692,0.8044233322143555,1,-0.023002707109546106,3.9143072573044297,8.965742111206055,-3.615397628271277,8.974414825439453,3.285736726358781,8.974414825439453,-0.023002707109546106
6126,2004-06-23,8.991761207580566,9.002601623535156,8.707718849182129,8.766262054443361,1410350.0,0.025723524090054628,1.385976148495102,-1.130434574747814,48.77253248543551,60.56611371944725,-0.03396406543752484,-0.11199665086613209,0.03676149649775162,-0.4726314211329967,9.73279959009945,0.29488277435302734,0.22922498539565161,0.0835866928100586,-0.2665221174695471,0.4336955030896643,-0.09146771232974515,0.25864109794986234,0.1764526748657218,62.7706122262461,7.168617452216111,0.17505440513980314,6,-0.0639638900756836,-0.20815324783325195,-0.02330946922302246,-0.21032142639160156,0.5377264022827131,2,-0.037135316212629,1.8913037242434383,8.766262054443361,3.9143072573044297,8.965742111206055,-3.615397628271277,8.974414825439453,-0.037135316212629
6127,2004-06-24,9.093668937683104,9.199913024902344,8.980918884277344,9.01994800567627,1195892.0,0.011333456010444776,-1.8856941791494923,0.32692332091366466,58.87372487561178,59.21600841115189,-0.14424226621305003,-0.17596465925237403,-0.0679573028892424,-0.5535408063695666,9.124542597924032,0.218994140625,0.1869381200562117,0.1556808948516828,-0.1452408702703476,0.4566026599737132,0.005220012290667597,0.306141777412698,-0.4163055419921857,79.66813460769805,23.530983580843255,0.15046088256101478,6,-0.15503072738647283,-0.29271507263183416,-0.14418888092040838,-0.31222915649413885,0.40980052947998225,3,-0.06413918740508384,1.385976148495102,8.991761207580566,1.8913037242434383,8.766262054443361,3.9143072573044297,8.965742111206055,-0.06413918740508384
6128,2004-06-25,9.340849876403807,9.353858947753906,9.08933162689209,9.095836639404297,3388898.0,0.02718165136806494,-1.050414515240781,3.3235233241055124,62.04723056868129,58.65327169028665,-0.3815836719038668,-0.37851377137964626,-0.315694185503931,-0.7764110650402944,8.680317397320742,0.2645273208618164,0.16197724985037354,0.36220703124999787,0.07527026765431089,0.6491437948456849,0.21873864945215438,0.5056754130478414,-0.6530354881286602,98.07699085227864,42.95034223422256,0.14346838179784385,6,-0.3252387046813947,-0.46725940704345525,-0.41359448432922186,-0.559410095214842,0.17129230499267756,4,-0.1019034893851104,-1.8856941791494923,9.093668937683104,1.385976148495102,8.991761207580566,1.8913037242434383,8.766262054443361,-0.1019034893851104
6129,2004-06-28,9.295316696166992,9.388551712036133,9.262792587280273,9.353858947753906,1023864.0,-0.00487462927242166,-1.035094217324876,-0.23893505634159332,54.67126184528029,57.595478351405994,-0.3075482521789876,-0.30435583525935783,-0.2690906095431522,-0.7046810230039497,9.14404818169851,0.12575912475585938,0.1450445522773176,0.2885949134826653,-0.007205779854880134,0.5843956068202107,0.14069456681389347,0.43649526015143714,-0.580860525512696,86.89024921721523,35.44877140605979,0.1479003466687726,6,-0.2623591423034668,-0.40437984466552734,-0.4027533531188965,-0.5138769149780273,0.15828227996826172,0,-0.08514108050953118,-1.050414515240781,9.340849876403807,-1.8856941791494923,9.093668937683104,1.385976148495102,8.991761207580566,-0.08514108050953118
6130,2004-06-29,9.358196258544922,9.403729438781738,9.280138969421387,9.295316696166992,1367919.0,0.006764649815950818,-1.6511599361728244,-1.07408855439351,58.87373819633283,56.746747329055864,-0.32735243582990314,-0.3404618932307564,-0.33448087471050414,-0.742255458501079,9.943177978552145,0.12359046936035156,0.1251588840512028,0.3233955860137936,0.005760191292408123,0.6410309807351791,0.16457788865310086,0.4822132833744863,-0.6032943554077157,93.4579759392727,44.37287493516264,0.15881769736069268,6,-0.31764984130859375,-0.4596705436706543,-0.4986989498138428,-0.576756477355957,-0.03252410888671875,1,0.01135315374440271,-1.035094217324876,9.295316696166992,-1.050414515240781,9.340849876403807,-1.8856941791494923,9.093668937683104,0.01135315374440271
6131,2004-06-30,9.347354888916016,9.377710342407227,9.301820755004883,9.358196258544922,1460620.0,-0.0011584892354663534,2.043524822152528,-0.17241483908150576,62.386939549444435,56.33488095683061,-0.2860923325476534,-0.31179408832793776,-0.33513535196162003,-0.7093771785365917,10.534252453202255,0.07588958740234375,0.11861036903256839,0.2910884857177738,-0.05044975439288635,0.6326267258284339,0.12031936566244283,0.46185760577310475,-0.5405467829272474,86.66671177785446,37.33948735783968,0.17076912005533024,6,-0.3068084716796875,-0.44882917404174805,-0.4878575801849365,-0.5659151077270508,-0.3035554885864258,2,0.023892373874295103,-1.6511599361728244,9.358196258544922,-1.035094217324876,9.295316696166992,-1.050414515240781,9.340849876403807,0.023892373874295103
6132,2004-07-01,9.130529403686523,9.347354888916016,9.082826614379883,9.347354888916016,1909829.0,-0.023196453735441436,1.440010907907353,19.99982406755806,53.90628221445794,55.637413711418105,-0.05005721938446683,-0.09128089597865241,-0.12179763880464733,-0.47404460182665886,10.478810952889015,0.2645282745361328,0.11581893978234703,0.06895074844360316,-0.2737958963086111,0.41169739319581744,-0.10242257393250398,0.2403240708197103,-0.275967591074318,14.86518212968549,-34.03666703720555,0.17137332237610742,7,-0.08998298645019531,-0.23200368881225586,-0.2840416431427002,-0.3490896224975586,-0.09974002838134766,3,0.04369496975889198,2.043524822152528,9.347354888916016,-1.6511599361728244,9.358196258544922,-1.035094217324876,9.295316696166992,0.04369496975889198
6133,2004-07-02,9.102341651916504,9.178231239318848,8.993928909301758,9.130529403686523,1140548.0,-0.003087197962326149,1.9824453103900614,0.13000202324088003,57.499981673569664,55.63741378973678,-0.002027972305368664,-0.04706300655465334,-0.10441723423816995,-0.42916067498914146,10.280030308957516,0.18430233001708984,0.10016969159042333,0.02905440330505371,-0.30166102669240047,0.3597698333025079,-0.13630331169367338,0.1944121183037808,-0.2038464292107367,26.455003060224758,-27.449817923754555,0.16535771499872692,7,-0.06179523468017578,-0.18213319778442383,-0.25585389137268066,-0.32090187072753906,0.2406759262084961,4,0.04406863976173914,1.440010907907353,9.130529403686523,2.043524822152528,9.347354888916016,-1.6511599361728244,9.358196258544922,0.04406863976173914
6134,2004-07-06,9.01994800567627,9.115350723266602,8.980918884277344,9.102341651916504,756368.0,-0.009051917560453981,1.480022519748764,2.9230300774774167,55.82524479137757,56.98410402224347,0.0993065351221496,0.03813994728495196,-0.04484568820349466,-0.3336348252266532,9.930082135385911,0.1344318389892578,0.08267591888407111,-0.05388131141662633,-0.3841890949428173,0.2764264721095646,-0.2190352031797218,0.11127258034646914,-0.08103404568442407,9.230876803601678,-48.78450204857948,0.16515389176309553,7,0.03577613830566406,-0.05203819274902344,-0.1734602451324463,-0.2385082244873047,0.3317432403564471,1,0.05456729633147295,1.9824453103900614,9.102341651916504,1.440010907907353,9.130529403686523,2.043524822152528,9.347354888916016,0.05456729633147295
6135,2004-07-07,8.974414825439453,9.117520332336426,8.922375679016113,9.041630744934082,511932.0,-0.005048053515182338,-1.2784734014419732,0.8157900828742072,50.50506920358858,57.176608102038266,0.1983275482583977,0.07127511467260739,-0.018520856676483177,-0.27773208478583555,9.224239371917614,0.1951446533203125,0.07693064039893827,-0.08922367095947337,-0.4185441114788251,0.24009676955987835,-0.25388389121914834,0.0754365493002016,0.42931461334228516,11.428768905002167,-45.88335193766334,0.16466022025967558,7,0.18863773345947266,0.066131591796875,-0.12792706489562988,-0.19297504425048828,0.23634052276611328,2,0.053394473067756465,1.480022519748764,9.01994800567627,1.9824453103900614,9.102341651916504,1.440010907907353,9.130529403686523,0.053394473067756465
6136,2004-07-08,8.915871620178223,9.030789375305176,8.861664772033691,8.95273208618164,974054.0,-0.006523345131682623,-1.328350762484327,0.5483889275123792,47.80486793162609,55.946735108262075,0.2737628245169148,0.11883410300876918,0.01973768817501309,-0.21061242323094476,8.575327042169512,0.16912460327148438,0.07522870719280661,-0.13692560195922887,-0.47091648373229944,0.1970652798138417,-0.30392104284576327,0.030069838927305526,0.4782307434082025,11.1607887952278,-42.88589410150764,0.1669954408865351,7,0.2168254852294922,0.12467479705810547,-0.060710906982421875,-0.1344318389892578,0.19080638885498047,3,0.04596303613799546,-1.2784734014419732,8.974414825439453,1.480022519748764,9.01994800567627,1.9824453103900614,9.102341651916504,0.04596303613799546
6137,2004-07-09,8.98742389678955,9.015610694885254,8.913702964782715,8.970078468322754,576039.0,0.008025269952226743,1.7647606727037517,-0.47056997231636954,50.46294630827385,54.65959241266125,0.207361012974431,0.04461697115707608,-0.06875021000775483,-0.2724273048708845,7.775200404779479,0.10190773010253906,0.11210411372005424,-0.06222929954528844,-0.3975003847929024,0.2730417857023255,-0.22986484216909453,0.10540624307851765,0.38538096313476444,39.72597787578628,-13.71704544218634,0.16763554262380667,7,0.14527320861816406,0.053122520446777344,-0.13551568984985352,-0.20598411560058594,0.2320041656494123,4,0.006272709976457014,-1.328350762484327,8.915871620178223,-1.2784734014419732,8.974414825439453,1.480022519748764,9.01994800567627,0.006272709976457014
6138,2004-07-12,8.794448852539062,8.976582527160645,8.731570243835451,8.976582527160645,978666.0,-0.021471674916704653,1.6904665909174017,-10.50038486914449,44.611157514749124,53.541803042602226,0.35165886621554954,0.2315320269754082,0.11511277209794635,-0.07471953698591882,7.42998302490689,0.2558536529540998,0.12223115055024891,-0.2438210010528561,-0.5979578053709442,0.11031580326523205,-0.42088940321190016,-0.06675259889381202,0.5579104038696272,16.291901615525266,-35.767768131055945,0.17706840215904407,7,0.27320098876953125,0.24609756469726562,0.06071186065673828,-0.013009071350097656,0.44882869720458984,0,0.026873829927145376,1.7647606727037517,8.98742389678955,-1.328350762484327,8.915871620178223,-1.2784734014419732,8.974414825439453,0.026873829927145376
6139,2004-07-13,8.822636604309082,8.846487045288086,8.759757041931152,8.813963890075684,713015.0,0.003205175474058519,2.0769725267289214,-0.04761730224472591,51.98776264809941,52.77669464835407,0.27867603969119514,0.20731331593137092,0.07417800887501613,-0.0883380075567004,7.526555194517876,0.0867300033569336,0.1093428410923174,-0.21140513420104945,-0.5740479851994706,0.15123771679737175,-0.39272655970026094,-0.030083708701837963,0.4924753113452134,23.595372351728592,-31.449260903504822,0.18132142549921082,7,0.23200368881225586,0.2179098129272461,0.020056486129760742,-0.04119682312011719,0.44882965087890625,1,0.05898247849874694,1.6904665909174017,8.794448852539062,1.7647606727037517,8.98742389678955,-1.328350762484327,8.915871620178223,0.05898247849874694
6140,2004-07-14,8.796618461608887,8.922375679016113,8.716391563415527,8.805291175842285,527152.0,-0.002949021235612026,-1.4358583978978472,-1.0,41.99289063918504,50.51068921388081,0.242118419659894,0.24036113250153335,0.08604518969226227,-0.050489009762621606,7.774106969048108,0.20598411560058594,0.0683398906521333,-0.23406252861022914,-0.6045088535035905,0.13638379628313224,-0.4192856910569098,-0.04883936616354845,0.48348095373627764,25.517638850972187,-27.370350953243264,0.18522316244668086,7,0.23525476455688477,0.2439279556274414,0.046074628829956055,-0.015178680419921875,0.5312213897705096,2,0.06310070021182979,2.0769725267289214,8.822636604309082,1.6904665909174017,8.794448852539062,1.7647606727037517,8.98742389678955,0.06310070021182979
6141,2004-07-15,8.770598411560059,8.839982986450195,8.738075256347656,8.82480525970459,543294.0,-0.002957960512029456,1.410240216533213,6.2502749065317795,35.8633692155924,48.50592110289575,0.1986075518570889,0.2649369668092092,0.09794925391987697,-0.011838406814854707,8.481723307818518,0.10190773010253906,0.039771745477349185,-0.25054225921630824,-0.6379406483592298,0.13685612992661333,-0.44424145378776814,-0.05684306464484834,0.46440437563073544,18.116103699076348,-30.087921617513857,0.1936991945714607,7,0.1767129898071289,0.26994800567626953,0.07372093200683594,0.01084136962890625,0.7567214965820312,3,0.05018550798829868,-1.4358583978978472,8.796618461608887,2.0769725267289214,8.822636604309082,1.6904665909174017,8.794448852539062,0.05018550798829868
6142,2004-07-16,8.651344299316406,8.781439781188965,8.651344299316406,8.768429756164549,570966.0,-0.013597032568093637,-1.2222312723481548,2.1599753694580954,16.025664521064613,43.8976636415063,0.2712677550584939,0.3781335536736474,0.20148047828737248,0.11920406470068201,9.278622395435711,0.1300954818725586,-0.007291908392963009,-0.35364284515380895,-0.7747230363051028,0.06743734599748485,-0.5641829407294559,-0.14310274957816205,0.5421695899723673,0.0,-40.16477357024937,0.21054009557564698,7,0.23308801651000977,0.376192569732666,0.18972253799438477,0.13985252380371094,0.9019947052001953,4,0.052631555740161096,1.410240216533213,8.770598411560059,-1.4358583978978472,8.796618461608887,2.0769725267289214,8.822636604309082,0.052631555740161096
6143,2004-07-19,8.688204765319824,8.770598411560059,8.58195972442627,8.683868408203125,848147.0,0.0042606633984421105,1.230778339789894,-0.037035830353579935,19.82761153920164,39.89792661348675,0.18940173449790976,0.33595619103257945,0.15074879044875367,0.09411976600991778,9.452546321445803,0.18863868713378906,-0.062362343627247796,-0.3024718761444092,-0.7467420888892455,0.14179833660042718,-0.5246069825168274,-0.080336769771991,0.4510921649717119,31.21035881575114,-2.9182136364758797,0.2221351063724181,7,0.16153526306152344,0.3046398162841797,0.17833900451660156,0.15828251838684082,1.2575893402099592,0,0.061143045251372374,-1.2222312723481548,8.651344299316406,1.410240216533213,8.770598411560059,-1.4358583978978472,8.796618461608887,0.061143045251372374
6144,2004-07-20,8.707718849182129,8.727232933044434,8.627492904663086,8.633997917175293,1043234.0,0.002246043272391418,-1.2999868050668544,17.00065977567627,16.216216216216225,36.08805405933426,0.13515308247862734,0.3121232395721538,0.12387486303456008,0.08581860256273899,10.145643538088576,0.09974002838134766,-0.09341551464694398,-0.27005662918090856,-0.7320091638593702,0.1918959054975531,-0.5010328965201403,-0.03908036184167685,0.3646976164055751,36.94278222281987,9.892713865881984,0.23097626733923107,7,0.09865570068359375,0.285125732421875,0.18213391304016113,0.3555946350097656,1.279271125793457,1,0.061503903586853426,1.230778339789894,8.688204765319824,-1.2222312723481548,8.651344299316406,1.410240216533213,8.770598411560059,0.061503903586853426
6145,2004-07-21,8.564614295959473,8.735905647277832,8.547267913818361,8.707718849182129,1393285.0,-0.016434218387298638,-1.1219412768057553,-1.941165817184549,14.257432986197912,32.36056128762002,0.23916502195922718,0.46308908660132175,0.2685695666126122,0.23661347701962399,11.180978325384281,0.18863773345947088,-0.13477523174654316,-0.4030787944793701,-0.8924568807173223,0.08629929175858209,-0.6477678375983462,-0.15838975136039402,0.44894736068885877,5.926029700195563,-13.021837208653796,0.2446890431189759,7,0.21682500839233398,0.41088438034057617,0.32794857025146484,0.4986991882324219,1.4917602539062518,2,0.08253167449256726,-1.2999868050668544,8.707718849182129,1.230778339789894,8.688204765319824,-1.2222312723481548,8.651344299316406,0.08253167449256726
6146,2004-07-22,8.657849311828612,8.686036109924316,8.454032897949219,8.564614295959473,1341170.0,0.010886072933036228,2.1014686758968866,-0.6515167670736134,25.669643076288565,29.605749817399435,0.11787648695927544,0.3621217596790718,0.18447167717103952,0.15342005549839577,12.570984226215067,0.23200321197509766,-0.16883079551405267,-0.29314818382263397,-0.8014851760260768,0.2151888083808089,-0.5473166799243554,-0.03897968772091254,0.2904312208235247,62.25171928659383,41.01991601809806,0.2541684961017211,7,0.057458400726320136,0.271031856536867,0.23200321197509943,0.405464172363283,1.2987861633300817,3,0.07738533155519622,-1.1219412768057553,8.564614295959473,-1.2999868050668544,8.707718849182129,1.230778339789894,8.688204765319824,0.07738533155519622
6147,2004-07-23,8.510408401489258,8.681699752807617,8.501734733581543,8.655680656433105,876741.0,-0.017029738567742814,-1.2133252012972162,-1.5581297819238462,22.86284409646278,27.189270548700954,0.21292863002282658,0.4886807164076785,0.32764183897351273,0.30443468306859955,13.295963159613782,0.17996501922607422,-0.19723746984300305,-0.4114260673522949,-0.9512476422941933,0.1283955075896035,-0.6813368548232432,-0.1415152798813466,0.35879250961041187,17.808479166603906,-2.648503289760832,0.269910787470949,7,0.1777958869934082,0.4184727668762207,0.3669764995574951,0.5529050827026367,1.3009538650512695,4,0.11949032980307739,2.1014686758968866,8.657849311828612,-1.1219412768057553,8.564614295959473,-1.2999868050668544,8.707718849182129,0.11949032980307739
6148,2004-07-26,8.388984680175781,8.521248817443848,8.334778785705566,8.510408401489258,974054.0,-0.014267672664478481,1.6060670682945033,0.8358355926973853,22.07292807231846,23.86540004028085,0.302611625250254,0.5640561829151984,0.45070519221737015,0.42869310564866225,13.71771843702843,0.18647003173828125,-0.22277187797010356,-0.48525652885436976,-1.0372362097518764,0.06672315204313684,-0.7612463693031231,-0.20926668840561646,0.413789348819817,13.513404277576486,-8.018113146689375,0.2759898404487535,7,0.2395925521850586,0.4802694320678711,0.4884002208709717,0.6743288040161133,1.634866714477539,0,0.13879561934262852,-1.2133252012972162,8.510408401489258,2.1014686758968866,8.657849311828612,-1.1219412768057553,8.564614295959473,0.13879561934262852
6149,2004-07-27,8.503903388977049,8.547267913818361,8.425846099853517,8.425846099853517,861522.0,0.013698762506127338,-2.1110948209509166,-0.6428504107695157,30.37979214073394,22.575055762675166,0.15391135671661438,0.4077102726628379,0.3345313656201423,0.3179292918050045,13.972465793169459,0.1582832336425799,-0.25873357619307846,-0.3307671546936053,-0.8689446312983176,0.20741032191110698,-0.5998558929959614,-0.06167841639124916,0.21463149622634425,42.16237292326375,18.55347635629945,0.2690887383023557,7,0.08347749710083185,0.36535072326660334,0.3734815120697039,0.5594100952148455,1.4288806915283239,1,0.16955633790733615,1.6060670682945033,8.388984680175781,-1.2133252012972162,8.510408401489258,2.1014686758968866,8.657849311828612,0.16955633790733615
6150,2004-07-28,9.464441299438477,9.516478538513184,8.781439781188965,8.781439781188965,3674842.0,0.11295258971385991,-1.1523781065906709,8.750003054405461,63.05470057459867,25.596314802564756,-0.7844242856553638,-0.5738832018458737,-0.6131901851181354,-0.6337608293593586,13.790023810269286,1.0125751495361346,-0.2468021588419198,0.6244585037231438,0.0629316636106445,1.1859853438356431,0.34369508366689416,0.9052219237793935,-1.1296625137329102,95.59640772107542,67.5042245912316,0.28076342005624955,7,-0.5388126373291016,-0.5388126373291016,-0.5870563983917236,-0.40112781524658203,0.6938419342041016,2,0.055211782608669324,-2.1110948209509166,8.503903388977049,1.6060670682945033,8.388984680175781,-1.2133252012972162,8.510408401489258,0.055211782608669324
6151,2004-07-29,9.570685386657717,9.622722625732422,9.345186233520508,9.581525802612305,1748870.0,0.011225605807871908,4.9535407055839125,-0.01587173039142189,63.65482165502712,30.888443373005032,-0.8551711903396537,-0.6983424392499451,-0.7011347709201807,-0.7322497802366694,13.700672818171494,0.27753639221191406,-0.24705294134548694,0.7195360660552996,0.1088005521599289,1.3302715799506704,0.41416830910761426,1.024903823002985,-1.2122726058959987,95.95966551820922,66.47475334554869,0.3053677569476854,7,-0.5919346809387225,-0.5919346809387225,-0.7073941230773944,-0.5073719024658221,0.479184150695799,3,0.05074758427281467,-1.1523781065906709,9.464441299438477,-2.1110948209509166,8.503903388977049,1.6060670682945033,8.388984680175781,0.05074758427281467
6152,2004-07-30,9.52948760986328,9.659584045410156,9.48395538330078,9.540329933166504,1536257.0,-0.004304579570849731,-2.446849527873615,1.0001759479197436,68.52456100714784,36.29921553611017,-0.7557883762248316,-0.6595380747273563,-0.6454436586638916,-0.6825575576648646,14.754425492418328,0.17562866210937678,-0.22902355032709032,0.6583903789520242,-0.013742298116619978,1.3305230560206684,0.322324040417703,0.9944567174863455,-1.1205024353027326,90.17995780180657,56.58790632160937,0.33606633853432166,7,-0.5323061943054181,-0.5323061943054181,-0.6737849712371808,-0.46617412567138494,0.6071119308471697,4,0.04482380194852276,4.9535407055839125,9.570685386657717,-1.1523781065906709,9.464441299438477,-2.1110948209509166,8.503903388977049,0.04482380194852276
6153,2004-08-02,9.503469467163086,9.518647193908693,9.427579879760742,9.449262619018556,2196696.0,-0.0027302771948897187,1.1538513589714188,-4.999560207581038,67.17724025591238,41.96155154052085,-0.6727054567572601,-0.634456524487991,-0.6042366859750565,-0.6453749764177736,16.176318915265934,0.10190773010253729,-0.19914951046259866,0.6123158454895012,-0.11087104609368303,1.3355027370726855,0.2507223996979082,0.9739092912810943,-1.0194483603515625,87.34621247491626,50.32135508887032,0.36159344579159247,8,-0.5062880516052246,-0.5062880516052246,-0.6336734294891357,-0.4401559829711914,0.6352987289428711,0,0.032397936400099914,-2.446849527873615,9.52948760986328,4.9535407055839125,9.570685386657717,-1.1523781065906709,9.464441299438477,0.032397936400099914
6154,2004-08-03,9.512142181396484,9.555506706237793,9.410234451293944,9.438422203063963,1440789.0,0.0009125840055954626,-1.2333174504269722,1.3599753694582055,68.21187969902911,47.956490064168754,-0.6205257099202708,-0.6370252592542442,-0.5931126238714892,-0.6377686797474773,17.670411673515662,0.14527225494384943,-0.1332316494969934,0.5963788509368904,-0.17701729911882502,1.3697750009926057,0.20968077590903356,0.9830769259647472,-0.9575872982690434,83.20983578427912,42.88166757338921,0.38669807502785747,8,-0.514960765838623,-0.514960765838623,-0.5675413608551025,-0.44882869720458984,0.7849092483520526,1,0.05379537053783934,1.1538513589714188,9.503469467163086,-2.446849527873615,9.52948760986328,4.9535407055839125,9.570685386657717,0.05379537053783934
6155,2004-08-04,9.453598976135254,9.555506706237793,9.364701271057127,9.49696445465088,1143315.0,-0.006154576345139939,1.3783790209457913,-0.5882459476591605,67.10096133182424,52.55996987033939,-0.47228442457445574,-0.569964487115822,-0.5136467399155826,-0.5627061861772873,18.90112654302176,0.19080543518066584,-0.07125077725375384,0.5138764381408691,-0.2959993073329059,1.3237521836146442,0.10893856540398161,0.9188143108777567,-0.8327423432708496,34.48266448266448,-8.29764392533638,0.4049378727368877,8,-0.4564175605773926,-0.4564175605773926,-0.4916517734527588,-0.3902854919433594,0.737208366394043,2,0.05068811418590724,-1.2333174504269722,9.512142181396484,1.1538513589714188,9.503469467163086,-2.446849527873615,9.52948760986328,0.05068811418590724
6156,2004-08-05,9.325672149658203,9.540329933166504,9.325672149658203,9.540329933166504,838000.0,-0.01353207670433132,1.0,4.949969211822458,66.8108055674958,57.44307670045417,-0.2678299128319974,-0.4319063481438068,-0.3667610898513871,-0.4227137881197578,19.8591685798948,0.21465778350830078,-0.0059814801242765725,0.3654595851898197,-0.46241153973133287,1.1933307101109722,-0.04847597727075659,0.779395147650396,-0.6424918720410542,0.0,-46.20097906353385,0.4139355624605763,8,-0.3284907341003418,-0.3284907341003418,-0.3561360836029053,-0.2623586654663086,0.8477888107299805,3,0.08928161644787092,1.3783790209457913,9.453598976135254,-1.2333174504269722,9.512142181396484,1.1538513589714188,9.503469467163086,0.08928161644787092
6157,2004-08-06,9.04379940032959,9.303990364074707,9.002601623535156,9.301820755004883,1108264.0,-0.030225462015512128,1.297515494084077,1.2020125730279672,57.899819405096146,61.423842404096135,0.10913821538794188,-0.15346159042616137,-0.06902372111749067,-0.12537589654062486,20.37980829268361,0.3230705261230469,0.07717383982118875,0.08076806068420339,-0.7478767099057855,0.9094128312741923,-0.33355432461079104,0.4950904459791978,-0.3020348966448605,7.451148141568193,-38.96699743297052,0.4143223852949946,8,-0.0010843276977539062,-0.046617984771728516,-0.07426333427429199,0.019514083862304688,1.0017337799072266,4,0.11124418980227069,1.0,9.325672149658203,1.3783790209457913,9.453598976135254,-1.2333174504269722,9.512142181396484,0.11124418980227069
6158,2004-08-09,9.030789375305176,9.11318302154541,9.028620719909668,9.087163925170898,809406.0,-0.00143855745229593,-1.7856929674368922,0.21848792297314779,57.19807169769306,64.40365124375826,0.24894112390262713,-0.12842194210044688,-0.040951756944739515,-0.09816959559445948,20.143066210965006,0.08456230163574219,0.13965014293370892,0.05594100952148473,-0.769315058486832,0.8811970775298015,-0.35668702448267275,0.4685690435256422,-0.2339556991169207,5.098117679120606,-40.76219822439343,0.41262803400415826,8,0.18972253799438477,-0.03360795974731445,-0.06125330924987793,0.03252410888671875,0.9800519943237305,0,0.12244889338567977,1.297515494084077,9.04379940032959,1.0,9.325672149658203,1.3783790209457913,9.453598976135254,0.12244889338567977
6159,2004-08-10,9.343017578125,9.36253261566162,9.084996223449707,9.084996223449707,902568.0,0.03457374431449112,-1.1512668403836421,-4.576912015969414,66.12756308345752,64.74508041140925,0.0762803829972345,-0.42126401754473086,-0.3408198567297305,-0.3950726936633089,20.20485511500634,0.33174324035644354,0.23495651779635907,0.342150163650512,-0.49561834163957563,1.1799186689405996,-0.07673408899453094,0.7610344162955549,-0.49441887978343146,61.56860648230398,10.216647560734685,0.4188842526450437,8,-0.01192474365234375,-0.34583616256713867,-0.3626401424407959,-0.27970409393310547,0.7393760681152344,1,0.08517062194596159,-1.7856929674368922,9.030789375305176,1.297515494084077,9.04379940032959,1.0,9.325672149658203,0.08517062194596159
6160,2004-08-11,9.351691246032717,9.379878997802734,9.180398941040039,9.340849876403807,1311192.0,0.0009283582991457262,4.93541613461593,0.04201733473786744,64.89756854291134,64.88316339895194,0.05579904616949172,-0.40709270398416386,-0.33880493138961754,-0.38821523637406763,20.724820509462777,0.1994800567626953,0.35168079665067253,0.32307019233703826,-0.522944708789419,1.1690850934634955,-0.09993725822618948,0.746077642900266,-0.45443342686703225,64.91933123939245,14.328709952546276,0.42300745056322864,8,-0.02059841156006037,-0.3545098304748553,-0.3398742675781268,-0.2883777618408221,0.6656551361083967,2,0.10108975572914392,-1.1512668403836421,9.343017578125,-1.7856929674368922,9.030789375305176,1.297515494084077,9.04379940032959,0.10108975572914392
6161,2004-08-12,9.210755348205566,9.323504447937012,9.167388916015623,9.323504447937012,783579.0,-0.015070632051388477,1.7692554937154579,-10.399894440531426,65.07936116816086,64.50036341684226,0.1567986996332884,-0.2440006376344499,-0.19251213898074937,-0.23185614437046276,21.252614908013445,0.1843023300170934,0.4567441078017378,0.1601264476776123,-0.6805100370417314,1.000762932396956,-0.26019179468205955,0.5804446900372842,-0.2677579554652141,55.17259683926351,0.4172751102003147,0.4203182423596722,8,0.0682988166809082,-0.21357393264770508,-0.10895586013793945,-0.14744186401367188,0.845619201660158,3,0.10640299924095409,4.93541613461593,9.351691246032717,-1.1512668403836421,9.343017578125,-1.7856929674368922,9.030789375305176,0.10640299924095409
6162,2004-08-13,9.106678009033203,9.236774444580078,9.076322555541992,9.193408012390137,1221258.0,-0.011299544417129659,-1.1764907537369909,0.7692301185864362,65.56914918707156,64.32168663141552,0.21746168924345,-0.10968541502917617,-0.08760193394021698,-0.1100691790355981,21.270860801177864,0.16045188903808594,0.42797727698252075,0.033282423019409535,-0.7862203713993203,0.8527852174381394,-0.3764689741899545,0.4430338202287736,-0.12068541713266256,22.22219205529959,-36.19054316748097,0.4097513972093648,8,0.17237615585327148,-0.1094965934753418,-0.02005624771118164,-0.043364524841308594,1.11448383331299,4,0.117142930747832,1.7692554937154579,9.210755348205566,4.93541613461593,9.351691246032717,-1.1512668403836421,9.343017578125,0.117142930747832
6163,2004-08-16,9.219428062438963,9.228100776672363,9.08933162689209,9.095836639404297,1591140.0,0.012381029975356395,-1.0317376096958188,-1.4250134699756787,65.53672246188096,64.02444693839904,0.06725587166555691,-0.19035667369192488,-0.19315897466042742,-0.20489736238202916,20.98814692628177,0.13876914978027344,0.38896632135519127,0.11947131156921209,-0.6816951471237402,0.9206377702621644,-0.28111191777726496,0.5200545409156891,-0.19301998332784542,47.14296485727332,-12.774876190528794,0.40058322934647617,8,0.05962610244751154,-0.22224664688110174,-0.13280630111694158,-0.21899414062499822,0.7697305679321307,0,0.0896048119474464,-1.1764907537369909,9.106678009033203,1.7692554937154579,9.210755348205566,4.93541613461593,9.351691246032717,0.0896048119474464
6164,2004-08-17,9.243277549743652,9.267128944396973,9.199913024902344,9.234604835510254,1661704.0,0.002586872758610248,1.3845789491491018,0.07017246035726787,41.904695414195544,61.224861836440304,0.0014049117851548942,-0.18132274088537237,-0.2139335229124626,-0.2085655818822083,20.744878198272414,0.0672159194946289,0.34077558527166474,0.1165428638458259,-0.6649833990151119,0.8980691267067638,-0.27422026758464213,0.5073059952762939,-0.17887891265459288,54.9996544162462,-0.3883541367272585,0.3907631314304687,8,0.028188228607177734,-0.24609613418579102,-0.1891794204711914,-0.2786197662353498,0.8412847518920898,1,0.08304022201589523,-1.0317376096958188,9.219428062438963,-1.1764907537369909,9.106678009033203,1.7692554937154579,9.210755348205566,0.08304022201589523
6165,2004-08-18,9.271466255187988,9.27363395690918,9.178231239318848,9.245447158813477,1084281.0,0.00304964394854923,5.285902793050363,3.0001099626127115,38.383852594727294,58.06631150613269,-0.061839336952036916,-0.16215441399062414,-0.2441085611181144,-0.2182814656517973,20.100736736844837,0.09540271759033203,0.2951271868701415,0.1093889713287357,-0.6277758081613349,0.8465537508188063,-0.2591934184162987,0.47797136107377014,-0.18213462829589844,78.94740903356238,27.50622834354658,0.36858238974503527,8,-0.08022594451904297,-0.27428483963012695,-0.22387290000915527,-0.3317437171936035,0.9648733139038086,2,0.08746484846433855,1.3845789491491018,9.243277549743652,-1.0317376096958188,9.219428062438963,-1.1764907537369909,9.106678009033203,0.08746484846433855
6166,2004-08-19,9.327839851379396,9.351691246032717,9.21509075164795,9.247614860534668,1110570.0,0.006080332348711748,1.135587660836992,3.0833119524979606,42.26288969505023,56.32887487168315,-0.13172544604046443,-0.1747182936521039,-0.30038645202004943,-0.2569132354531689,19.154024365132493,0.1366004943847674,0.24457191513824306,0.13226304054260396,-0.5684123625592026,0.8329384436444105,-0.2180746610083002,0.4826007420935081,-0.20429307937622276,91.33837815373433,42.94685817084613,0.35033770155090327,8,-0.12358999252319514,-0.330658435821535,-0.2916300296783465,-0.38811731338501154,0.7437124252319318,3,0.0739192076351689,5.285902793050363,9.271466255187988,1.3845789491491018,9.243277549743652,-1.0317376096958188,9.219428062438963,0.0739192076351689
6167,2004-08-20,9.52731990814209,9.588030815124512,9.303990364074707,9.327839851379396,1102268.0,0.02138545043021889,-1.29825685029284,2.4865076912103077,50.80762302615304,55.618825019289815,-0.2854202274201736,-0.31000162027912737,-0.4947946854474594,-0.4551065096167939,18.462327694894157,0.2840404510498047,0.20216446623459206,0.2808975219726566,-0.3550246646367903,0.9168197085821035,-0.037063571332067724,0.5988586152773809,-0.3716108997344971,87.82614682057049,42.52957947962113,0.3179610933047235,8,-0.1951432228088379,-0.5301384925842285,-0.533390998840332,-0.6320462226867676,1.1253252029418945,4,0.05553026945925277,1.135587660836992,9.327839851379396,5.285902793050363,9.271466255187988,1.3845789491491018,9.243277549743652,0.05553026945925277
6168,2004-08-23,9.553339004516602,9.627059936523438,9.438422203063963,9.518647193908693,1048769.0,0.002730998499617554,1.0714207172441432,0.1739111727303077,51.378808016352394,53.98007445627813,-0.25649361109336155,-0.25752085927936363,-0.5144262990413164,-0.48313655994196836,17.143769350382833,0.18863773345947443,0.16863269975486972,0.24869890213012624,-0.25645312742608795,0.7538509316863404,-0.0038771126479808515,0.5012749169082333,-0.36739749388885556,83.5748176384471,41.29468028336956,0.25257601477810726,8,-0.20164775848388672,-0.5561575889587402,-0.5973544120788574,-0.6721591949462891,0.9453601837158203,0,0.06990465192472084,-1.29825685029284,9.52731990814209,1.135587660836992,9.327839851379396,5.285902793050363,9.271466255187988,0.06990465192472084
6169,2004-08-24,9.945794105529783,9.963139533996582,9.648741722106934,9.648741722106934,2781036.0,0.041080411867268296,-1.116783634367315,8.562608241471647,63.46384017781204,53.820771304600434,-0.6196117916799082,-0.5654029602891413,-0.8920971798754973,-0.873921465135167,16.29332153986868,0.40980052947998047,0.1867008678395532,0.5690594673156717,0.13911578649871714,0.9990031481326263,0.3540876269071944,0.784031307724149,-0.7314340428150921,97.79013311689867,52.27135140660428,0.21497184040847736,8,-0.42606306076049627,-0.7968349456787092,-1.0245018005371076,-1.0646142959594709,0.5854291915893572,1,0.004360086724216394,1.0714207172441432,9.553339004516602,-1.29825685029284,9.52731990814209,1.135587660836992,9.327839851379396,0.004360086724216394
6170,2004-08-25,9.986989974975586,10.026019096374512,9.841716766357422,9.939289093017578,1958255.0,0.004142039238766992,1.9310370977037643,0.1605807077134483,68.99127232174642,54.25542809944327,-0.6271668100321328,-0.5960008238089713,-0.9163272980718027,-0.9126020740893726,16.58806177842047,0.18430233001708984,0.21301048587525173,0.5841279029846191,0.07544307389131255,1.0928127320779257,0.32978548843796673,0.8384703175312715,-0.7127275545583434,95.1871060306708,42.096606917043005,0.2543424145466533,8,-0.435819149017334,-0.8065910339355469,-1.0873804092407227,-1.1058101654052734,0.6461410522460938,2,0.009769943386810587,-1.116783634367315,9.945794105529783,1.0714207172441432,9.553339004516602,-1.29825685029284,9.52731990814209,0.009769943386810587
6171,2004-08-26,10.056374549865724,10.056374549865724,9.952298164367676,9.973980903625488,1239244.0,0.006947496198954406,1.5263206629935913,1.7272981726578804,83.1205283502903,56.20558133980091,-0.6302649376097786,-0.6610241831638497,-0.9707355680756304,-0.9802541254770372,16.630707716846455,0.10407638549804865,0.1922793199710906,0.6292280197143576,0.04591075323159188,1.2125452861971233,0.33756938647297474,0.9208866529557405,-0.706936461852754,100.0,39.43712644394576,0.29165863324138325,8,-0.4835214614868182,-0.8607978820800799,-1.1779055595397967,-1.175194740295412,0.5442323684692365,3,0.017895616191868635,1.9310370977037643,9.986989974975586,-1.116783634367315,9.945794105529783,1.0714207172441432,9.553339004516602,0.017895616191868635
6172,2004-08-27,9.956635475158693,10.056374549865724,9.81352996826172,10.054205894470217,1113798.0,-0.009917995219098419,3.765969791686163,-1.1841983425158318,78.6577424493068,57.663472449514884,-0.4439682277923893,-0.5561579877280369,-0.8572898024407003,-0.8809374800672263,16.305592300644044,0.2428445816040039,0.1747570668389855,0.5081315517425562,-0.12048304692702416,1.1367461504121366,0.1938242524077669,0.8224388510773455,-0.5223650117233927,83.85974659320657,15.608405007570497,0.31430729933479007,8,-0.339332580566408,-0.7610588073730487,-1.134541034698488,-1.0754556655883807,0.6222896575927699,4,0.011541730310338894,1.5263206629935913,10.056374549865724,1.9310370977037643,9.986989974975586,-1.116783634367315,9.945794105529783,0.011541730310338894
6173,2004-08-30,9.811362266540527,9.991327285766602,9.718127250671387,9.973980903625488,1222641.0,-0.014590592271919056,1.7692270512721366,1.666679698954159,66.16770468930753,60.35936236897177,-0.2300960838260142,-0.4075297929181403,-0.6997153879966351,-0.736728012948582,16.050288916421792,0.27320003509521484,0.1655078524520981,0.3474637031555172,-0.30156756805081564,0.9964949743618501,0.022948067552350793,0.6719793387586837,-0.3024393127335756,39.893878353149084,-27.996447383723996,0.32451563560316654,8,-0.1940593719482422,-0.6157855987548828,-1.002819538116455,-0.9301824569702148,0.9215087890625,0,0.08574577328700483,3.765969791686163,9.956635475158693,1.5263206629935913,10.056374549865724,1.9310370977037643,9.986989974975586,0.08574577328700483
6174,2004-08-31,10.02385139465332,10.02385139465332,9.811362266540527,9.811362266540527,1236938.0,0.02165745411699249,1.0,-1.3066714364465921,70.34122977092218,63.91018205521566,-0.3578482301839827,-0.611045991105005,-0.8969009535562975,-0.948882962199594,15.707191084106627,0.21248912811279297,0.17136358684050812,0.5343673706054695,-0.16133749239132378,1.2300722336022627,0.18651493910707373,0.8822198021038652,-0.449234249319316,90.38479973384261,21.20496401431481,0.3478524314983966,8,-0.3881187438964844,-0.7827410697936994,-1.2749357223510742,-1.154597282409668,0.5355587005615234,1,0.04737179102958211,1.7692270512721366,9.811362266540527,3.765969791686163,9.956635475158693,1.5263206629935913,10.056374549865724,0.04737179102958211
6175,2004-09-01,9.932784080505373,10.132264137268066,9.889418601989746,10.02385139465332,1107341.0,-0.009085062274219458,-1.7316973744200392,-0.428573993204995,72.53041046841469,67.27323991892283,-0.18227610824592944,-0.508299435719783,-0.7848419383631509,-0.8568305154438871,15.68485289479151,0.2428455352783203,0.17057334490581155,0.41934080123901474,-0.3036313177642942,1.1423129202423237,0.05785474173736027,0.7808268607406692,-0.300356046627563,51.83233775624447,-18.32952011173012,0.3614860595016541,9,-0.21465682983398615,-0.47593212127685725,-1.2044665813446063,-1.0635299682617205,0.5138769149780256,2,0.06024889011614554,1.0,10.02385139465332,1.7692270512721366,9.811362266540527,3.765969791686163,9.956635475158693,0.06024889011614554
6176,2004-09-02,10.158283233642578,10.188637733459473,9.934951782226562,9.952298164367676,1058915.0,0.02270251233788345,-1.1080956852862278,-2.261899027133491,80.50315961622087,70.57274398448591,-0.31021077354164817,-0.7043347957316861,-0.9935658910989122,-1.081269620482118,15.912136683413419,0.2558536529540998,0.236458423226928,0.6032094001770023,-0.16848317044171246,1.374901970795717,0.21736311486764492,0.9890556854863597,-0.45587814529013215,93.54860286278341,16.60711682776909,0.38584628530935705,9,-0.3447532653808594,-0.5626635551452637,-1.2326545715332031,-1.2326545715332031,0.2883777618408203,3,0.04674488618376804,-1.7316973744200392,9.932784080505373,1.0,10.02385139465332,1.7692270512721366,9.811362266540527,0.04674488618376804
6177,2004-09-03,10.049869537353516,10.149609565734863,10.043364524841307,10.13659954071045,583418.0,-0.010672442753910771,-1.1304393555480785,-0.4210499511553722,74.1487705434036,73.10273982082494,-0.13396630984286872,-0.5446065381044853,-0.8725761961010647,-0.9681917875581263,17.55328133196746,0.11491870880127131,0.30932314977574116,0.4444921970367428,-0.31798053219851496,1.2069649262720006,0.06325583241911481,0.8257285616543708,-0.26966722578394453,70.50688535488867,-9.78240007330949,0.38123636461762883,9,-0.1311798095703125,-0.45424985885620117,-1.0711188316345215,-1.0711188316345215,0.29488372802734375,4,0.05480045078540141,-1.1080956852862278,10.158283233642578,-1.7316973744200392,9.932784080505373,1.0,10.02385139465332,0.05480045078540141
6178,2004-09-07,10.13659954071045,10.171292304992676,10.060710906982422,10.158283233642578,899801.0,0.008629963108931271,3.6363581838901218,0.2500137448731623,75.06081162788956,74.39129220416689,-0.14445058746365014,-0.573655959569841,-0.9534317002819783,-1.0499829293413292,19.307447629083512,0.12142276763916016,0.38106453322282974,0.4759316921234138,-0.2713281498099356,1.2231915340567632,0.10230177115673911,0.8495616130900885,-0.29104756163849466,86.20684425255686,2.6062884114817564,0.37362992096667486,9,-0.18321704864501953,-0.5409798622131348,-1.139418125152588,-1.139418125152588,-0.1539459228515625,1,0.04363648679861054,-1.1304393555480785,10.049869537353516,-1.1080956852862278,10.158283233642578,-1.7316973744200392,9.932784080505373,0.04363648679861054
6179,2004-09-08,10.138768196105957,10.190807342529297,10.075888633728027,10.158283233642578,1094428.0,0.00021394308681110807,1.7179348377710864,0.899986805647183,74.69132852809673,75.02463178265025,-0.1300425571144661,-0.5408836823191976,-0.948111642017178,-1.0460767256565369,20.286923630874064,0.11491870880126953,0.43010351356090126,0.43831281661987376,-0.32235231264280273,1.1989779458825502,0.057980251988535514,0.818645381251212,-0.23832249633199964,82.73354660490018,-1.3954716366860538,0.3803325646313383,9,-0.18430089950561523,-0.5420637130737305,-1.1415867805480957,-1.1415867805480957,-0.05203819274902344,2,0.0585971439533699,3.6363581838901218,10.13659954071045,-1.1304393555480785,10.049869537353516,-1.1080956852862278,10.158283233642578,0.0585971439533699
6180,2004-09-09,10.297051429748537,10.336079597473145,10.16045093536377,10.16045093536377,1131324.0,0.015611682857427533,-1.5714205925884555,-6.9997556565509385,76.07933847311367,74.24227735185283,-0.2678897234499029,-0.6584717215396143,-1.0989396023130347,-1.1994495261613167,21.42175737625186,0.1973114013671875,0.4854779721372058,0.5493280410766612,-0.23713766630562283,1.3357937484589453,0.1560951873855192,0.9425608947678032,-0.34434063427861794,90.27039107207858,6.761943480277026,0.3932328536911418,9,-0.2699480056762713,-0.6277108192443865,-1.2998700141906756,-1.2998700141906756,0.04553318023681463,3,0.02547900894311783,1.7179348377710864,10.138768196105957,3.6363581838901218,10.13659954071045,-1.1304393555480785,10.049869537353516,0.02547900894311783
6181,2004-09-10,10.190807342529297,10.208152770996094,9.984822273254396,10.12575912475586,2054646.0,-0.010317913622563513,3.4782949590759227,0.476193135803842,68.7960806117911,73.14653714768443,-0.1570907221076734,-0.5007117190608756,-0.9859715925180392,-1.0932251838927023,22.29999110707758,0.3122291564941406,0.4843957854286707,0.39408135414123535,-0.3734125971909137,1.1615753054733844,0.010334378475160833,0.7778283298073099,0.14527225494384766,58.64221329278867,-23.315437198668562,0.3837469756660741,9,-0.16370391845703125,-0.5214667320251465,-1.1936259269714355,-1.1936259269714355,0.07371997833251953,4,0.02510631830771115,-1.5714205925884555,10.297051429748537,1.7179348377710864,10.138768196105957,3.6363581838901218,10.13659954071045,0.02510631830771115
6182,2004-09-13,10.173460960388184,10.218994140625,10.166955947875977,10.18647003173828,776661.0,-0.0017021597561481805,-3.0,-0.19999120337787557,67.65432071950357,73.3117167065951,-0.11818118240128328,-0.42092805010742396,-0.9549742186744172,-1.0706679946231255,23.645604510117497,0.05203819274902344,0.46984984019865905,0.3233958244323727,-0.388434258393497,1.0352259072582424,-0.03251921698056215,0.6793108658453075,0.16261863708496094,53.70384448305797,-26.890559852917328,0.35591504141293473,9,-0.09974002838134766,-0.5041203498840332,-1.1762795448303223,-1.1762795448303223,-0.1582832336425799,0,0.02685418818226748,3.4782949590759227,10.190807342529297,-1.5714205925884555,10.297051429748537,1.7179348377710864,10.138768196105957,0.02685418818226748
6183,2004-09-14,10.045533180236816,10.171292304992676,9.93061637878418,10.169123649597168,980511.0,-0.01257465681044756,2.762684319601616,9.500329887839433,53.34299519378918,71.42302397580255,0.05191654675413204,-0.24025528050557732,-0.8136918104081481,-0.94164787275459,24.619347852841294,0.2428445816040039,0.4244071320683034,0.15416278839111364,-0.49686344148454076,0.805189018266768,-0.17135032654671356,0.47967590332894083,0.28352127075195277,28.342102601614926,-48.00852196314396,0.3255131149378275,9,0.0672159194946289,-0.36318302154541016,-1.0255849361419678,-1.048351764678955,0.2428445816040039,1,0.02978638164599534,-3.0,10.173460960388184,3.4782949590759227,10.190807342529297,-1.5714205925884555,10.297051429748537,0.02978638164599534
6184,2004-09-15,10.010841369628906,10.052038192749023,9.973980903625488,10.028186798095703,542832.0,-0.0034534563756318803,1.3999824067558058,0.14034600367300956,50.8029377053896,69.00886033546642,0.0945072570500134,-0.1529530909691168,-0.7631169501870421,-0.9114205948623493,25.48892116740271,0.07805728912353516,0.38961747865148055,0.08109278678893972,-0.49528578829093206,0.6574713618688115,-0.20709650075099617,0.3692820743288756,0.3022755584716794,19.786009469398508,-51.943727363498525,0.28818928753993633,9,0.12250661849975586,-0.3046402931213379,-0.9019947052001953,-1.013659954071045,0.2168254852294922,2,-0.0028157225481103554,2.762684319601616,10.045533180236816,-3.0,10.173460960388184,3.4782949590759227,10.190807342529297,-0.0028157225481103554
6185,2004-09-16,10.082393646240234,10.169123649597168,10.008672714233398,10.010841369628906,714399.0,0.0071474788151577595,-3.22853624208304,-4.125137453265889,50.87463510119704,65.71680205601933,0.051862814780795574,-0.16931880696141022,-0.8161593643315754,-0.9847816843252097,26.676161487979915,0.16045093536376953,0.3963942818754109,0.11209869384765625,-0.37674375723478626,0.6009411449300988,-0.1323225316935659,0.3565199193888784,0.21542325988769484,52.631404893083676,-14.881122181254064,0.24442122554122153,9,0.050954341888427734,-0.376192569732666,-0.9182565212249756,-1.085212230682373,0.03252410888671875,3,0.00043009202664046065,1.3999824067558058,10.010841369628906,2.762684319601616,10.045533180236816,-3.0,10.173460960388184,0.00043009202664046065
6186,2004-09-17,10.017346382141113,10.140936851501463,10.017346382141113,10.13659954071045,1325950.0,-0.00645156957577997,-1.0727412312268787,-1.6666577810950578,52.08953969731537,63.26577640645398,0.10595843388493442,-0.05266714552091045,-0.7310891481588175,-0.9219398431704029,27.600972973397308,0.12359046936034979,0.37385179238436983,0.012576103210449219,-0.37152566286388655,0.396677869284785,-0.17947477982671778,0.20462698624761622,0.2657825028930656,30.075135753639387,-33.9084972107323,0.19205088303716755,9,0.11600160598754883,-0.3111453056335449,-0.8532092571258545,-1.020164966583252,0.26886367797851385,4,0.0324675034122881,-3.22853624208304,10.082393646240234,1.3999824067558058,10.010841369628906,2.762684319601616,10.045533180236816,0.0324675034122881
6187,2004-09-20,10.056374549865724,10.084562301635742,9.934951782226562,10.019514083862305,780812.0,0.0038960585204670384,2.2092875773538587,-0.30909425331479506,59.09819136820281,61.492151933155455,0.07593546561737341,-0.052731188912963134,-0.7515347198421889,-0.9615147914885345,27.541667363380213,0.1496105194091797,0.3559038531559029,0.02515153884887944,-0.2865488893114705,0.33685196700922937,-0.13069867523129552,0.1810017529290544,0.2126538349184539,52.252077331823045,-14.168252759794626,0.1558502140801753,9,0.07697343826293768,-0.3501734733581561,-0.9182567596435565,-1.059193134307863,0.5355596542358381,0,0.020698589731711126,-1.0727412312268787,10.017346382141113,-3.22853624208304,10.082393646240234,1.3999824067558058,10.010841369628906,0.020698589731711126
6188,2004-09-21,10.221161842346193,10.225499153137207,10.056374549865724,10.05854320526123,1212495.0,0.016386351926666265,-1.0259787737196475,4.411735789500754,57.595950295070764,59.592665462819234,-0.08447909224221917,-0.173834160357627,-0.8892203264193927,-1.120737670381903,27.549818011534967,0.1691246032714826,0.3037911186469504,0.15654768943786834,-0.07144158278879154,0.3845369616645282,0.04255305332453929,0.2705423255511974,0.034330062197986067,98.50719324101276,33.66751046645625,0.1139946361133295,9,-0.08781385421753107,-0.508456230163576,-1.0830440521240252,-1.2239804267883319,-0.637466430664066,1,-0.020152710501774806,2.2092875773538587,10.056374549865724,-1.0727412312268787,10.017346382141113,-3.22853624208304,10.082393646240234,-0.020152710501774806
6189,2004-09-22,9.989158630371094,10.169123649597168,9.980485916137695,10.169123649597168,581573.0,-0.022698320949572692,1.096382222175118,-1.106669090653174,51.95782623758074,56.912497436648906,0.1386508304828844,0.0649124839948172,-0.6331612625978664,-0.8863321772837018,26.42939728255005,0.24067592620849787,0.26619823249328256,-0.07762374877929723,-0.3016453982552676,0.14639790069667313,-0.1896345735172833,0.03438707595868884,0.2533382531426849,18.656802150587044,-45.8524877622568,0.11201082473798553,9,0.08889913558959961,-0.23200321197509766,-0.8510408401489258,-0.9919772148132324,-0.3946228027343732,2,0.0299543878059938,-1.0259787737196475,10.221161842346193,2.2092875773538587,10.056374549865724,-1.0727412312268787,10.017346382141113,0.0299543878059938
6190,2004-09-23,10.084562301635742,10.110581398010254,9.902427673339844,9.995662689208984,761902.0,0.00955072141657487,1.953838033887295,-0.49398273513966096,47.185423712027884,54.511313336675215,0.011103431748439974,-0.024039005555213322,-0.7020657326355426,-0.9791698620800364,24.947325069016756,0.20815372467041016,0.21883295935659497,0.01290130615234375,-0.20803228817876018,0.23383490048344768,-0.09756549101320822,0.12336810331789572,0.14545936168885198,56.37595383230263,-4.2758178859166165,0.11046679716555173,9,-0.020598888397216797,-0.3274068832397461,-0.9502387046813965,-1.0873808860778809,-0.5767564773559588,3,0.014190457547120783,1.096382222175118,9.989158630371094,-1.0259787737196475,10.221161842346193,2.2092875773538587,10.056374549865724,0.014190457547120783
6191,2004-09-24,10.236339569091797,10.25368595123291,10.095402717590332,10.104076385498047,784040.0,0.015050456620356867,-1.1159372251048585,1.487781329786093,56.891029481629104,53.31539208802249,-0.1492288767499108,-0.170377812952605,-0.8241949453107953,-1.1271609309812067,23.51667375935738,0.16912364959716797,0.17473984056788794,0.15568032264709508,-0.07697996235099502,0.3883406076451852,0.03935018014805003,0.27201046514614013,-0.3339118957519531,95.06164459805441,34.183546129899284,0.11633014249904464,9,-0.15828275680541992,-0.46075439453125,-1.1421287059783936,-1.2391581535339355,-0.6352987289428711,4,-0.011861839199968749,1.953838033887295,10.084562301635742,1.096382222175118,9.989158630371094,-1.0259787737196475,10.221161842346193,-0.011861839199968749
6192,2004-09-27,10.071552276611328,10.190807342529297,10.045533180236816,10.190807342529297,604172.0,-0.016098263580277994,1.4363604375919647,-0.9016497461928934,47.72728635852012,52.69142443965926,-0.00046661503925271575,0.003647175199676056,-0.6272186574603396,-0.9594726197613248,22.68676094036934,0.19080638885498047,0.1056454559660569,-0.01485280990600657,-0.24017694439293713,0.210471324580924,-0.12751487714947096,0.09780925733745782,-0.16912460327148438,48.14821853763429,-9.132456190833366,0.11266206724346521,9,0.006504535675048828,-0.25151729583740234,-0.9708366394042969,-1.0743708610534668,-0.5225496292114258,0,0.021313277001678177,-1.1159372251048585,10.236339569091797,1.953838033887295,10.084562301635742,1.096382222175118,9.989158630371094,0.021313277001678177
6193,2004-09-28,10.652645111083984,10.656982421875,10.017346382141113,10.017346382141113,2659740.0,0.0576964521965595,-1.013654397823943,-5.327226345083488,62.78318226957652,54.02256272456892,-0.5435434838634627,-0.5388124736436666,-1.1698947844970764,-1.5333904284889144,22.858420875704866,0.6396360397338867,0.0750891369553397,0.5241758823394775,0.21612480732271955,0.8322269573562355,0.37015034483109943,0.6782014198478556,-0.7431922721862794,99.4251827585161,43.49017992613617,0.1540255375083788,9,-0.3729400634765625,-0.604942798614502,-1.4879660606384277,-1.655463695526123,-0.9280138015747088,1,-0.005699139166783329,1.4363604375919647,10.071552276611328,-1.1159372251048585,10.236339569091797,1.953838033887295,10.084562301635742,-0.005699139166783329
6194,2004-09-29,10.498699188232422,10.630963325500488,10.429314613342283,10.429314613342283,1346243.0,-0.014451426969193104,-4.812493986667336,0.10921566773097993,55.02702964868821,54.48393989651238,-0.3499146099435322,-0.36624574407472643,-0.9791580434927596,-1.36983745865259,22.935492530868125,0.223330497741701,0.044178525311011185,0.34648756980896067,0.0014155656587035992,0.6915595739592177,0.17395156773383214,0.5190235718840892,-0.5593451660156248,79.0229623562957,26.298002490825745,0.1725360020751288,9,-0.218994140625,-0.3458371162414551,-1.3242628574371338,-1.5015177726745605,-0.5008668899536151,2,-0.08715401404927259,-1.013654397823943,10.652645111083984,1.4363604375919647,10.071552276611328,-1.1159372251048585,10.236339569091797,-0.08715401404927259
6195,2004-09-30,10.53122329711914,10.622289657592773,10.407631874084473,10.47268009185791,1224486.0,0.003097917970940056,-1.275850214607463,0.8437495704762343,58.81032303925439,55.23069360117228,-0.3487518345893523,-0.3706404602104243,-0.9691414609726916,-1.387136240909939,22.6363643557066,0.21465778350830078,0.05649528416321736,0.3490897178649899,-0.018891889690598518,0.7170713254205783,0.16509891408719568,0.5330805216427841,-0.5631641389160151,80.33895575862485,27.190863505957218,0.18399080377779412,9,-0.25151824951171875,-0.34366846084594727,-1.19687819480896,-1.3822641372680664,-0.46834468841552734,3,-0.08894384280491463,-4.812493986667336,10.498699188232422,-1.013654397823943,10.652645111083984,1.4363604375919647,10.071552276611328,-0.08894384280491463
6196,2004-10-01,10.63313102722168,10.63313102722168,10.505204200744627,10.585429191589355,991119.0,0.009676722943517513,4.363601831304179,0.8148142114780003,61.397852564451185,55.48621151186654,-0.3957409886544987,-0.4586658083477779,-1.0294529291241403,-1.4698863728749778,22.162344371511438,0.12792682647705256,0.08119558661815596,0.4272550582885746,0.008043884433057258,0.8464662321440919,0.2176494713608168,0.6368606452163323,-0.6375149384716785,96.27109900448333,41.409034768842446,0.20960558692775835,10,-0.3534259796142578,-0.44557619094848633,-1.2673461437225342,-1.4527320861816406,-0.613616943359375,4,-0.10583196991187005,-1.275850214607463,10.53122329711914,-4.812493986667336,10.498699188232422,-1.013654397823943,10.652645111083984,-0.10583196991187005
6197,2004-10-04,10.600606918334961,10.730703353881836,10.550737380981444,10.663487434387207,804794.0,-0.003058751820461336,-1.2133369301954355,-1.3181990843479479,64.4469718143101,56.24743612511536,-0.3105574055851861,-0.40345148156153243,-0.950099678026211,-1.4240848352088449,21.76788972673717,0.1799659729003924,0.10256282247937953,0.36719408035278356,-0.08026999569690574,0.8146581564024729,0.14346204232793802,0.5909261183776291,-0.5785361762599592,81.76278627663571,22.57345910582859,0.22373203802484484,10,-0.2840414047241211,-0.3761916160583496,-1.2163920402526855,-1.4050302505493164,-0.3751077651977539,0,-0.09429328772272194,4.363601831304179,10.63313102722168,-1.275850214607463,10.53122329711914,-4.812493986667336,10.498699188232422,-0.09429328772272194
6198,2004-10-05,10.578925132751463,10.66782283782959,10.520381927490234,10.600606918334961,828776.0,-0.002045334361563511,-1.1249957047330406,0.3448092818685351,64.88640004318374,57.68394432573791,-0.2601472559201792,-0.36568136082748914,-0.8769607306592206,-1.3854471017455783,21.21862155914333,0.14744091033935547,0.1292249095053002,0.32339601516723526,-0.14705456544126605,0.7938465957757366,0.08817072486298372,0.5586213054714868,-0.514336433968051,53.020235266334524,-10.692613347883828,0.23522529030425102,10,-0.2623596191406232,-0.35450983047485174,-1.1724853515624982,-1.3833484649658185,-0.33174419403075994,1,-0.0973560614549589,-1.2133369301954355,10.600606918334961,4.363601831304179,10.63313102722168,-1.275850214607463,10.53122329711914,-0.0973560614549589
6199,2004-10-06,10.732871055603027,10.732871055603027,10.591934204101562,10.591934204101562,717166.0,0.014552132746923574,1.0,-6.5002419177474335,66.33990451070716,59.81221997003561,-0.33246561326199675,-0.49838915919829674,-0.9803044317149094,-1.523481629704719,20.647332858676567,0.15394592285156428,0.1487812603789287,0.4476367950439446,-0.06491350737054624,0.9601870974584354,0.1913616438366983,0.7039119462511909,-0.6283154775137092,100.0,33.44434243147373,0.25627515120724564,10,-0.35776233673095703,-0.46075439453125,-1.3264312744140625,-1.5372943878173828,-0.34041690826416016,2,-0.09393942598121563,-1.1249957047330406,10.578925132751463,-1.2133369301954355,10.600606918334961,4.363601831304179,10.63313102722168,-0.09393942598121563
6200,2004-10-07,10.559410095214844,10.700346946716307,10.546401023864746,10.700346946716307,816785.0,-0.016161655114418694,1.1846085138345033,-0.9999999999999873,62.91322572217232,60.481352885651525,-0.09450187179705516,-0.32070802678036614,-0.7881793182204433,-1.3335023204743255,19.486477054387326,0.18647003173828125,0.15739119244515187,0.261057901382447,-0.2659901337306838,0.7881059364955778,-0.0024661161741192927,0.5245819189390133,-0.4045892789244281,23.809304390808467,-45.404464170395,0.2635240175565657,10,-0.18430137634277344,-0.24826526641845703,-1.1209886074066162,-1.3638334274291992,-0.030355453491210938,3,-0.05318268652057789,1.0,10.732871055603027,-1.1249957047330406,10.578925132751463,-1.2133369301954355,10.600606918334961,-0.05318268652057789
6201,2004-10-08,10.446660995483398,10.57675552368164,10.40980052947998,10.51604461669922,903952.0,-0.010677594554504455,-1.333328890547529,0.49230290358162154,58.98204972769291,61.73188214889295,0.057237957595967615,-0.19795760361951054,-0.6611164938679472,-1.2027494022429046,19.05644638233648,0.16695499420166016,0.19242058527215633,0.1355161190032952,-0.3929593048684037,0.6639915428749941,-0.12872159293255514,0.3997538309391455,-0.2455961600479739,11.409417765760233,-57.47342251815848,0.26423771193584955,10,-0.07155227661132812,-0.1290116310119629,-0.8591713905334473,-1.213139533996582,0.07588863372802734,4,-0.03673732563406751,1.1846085138345033,10.559410095214844,1.0,10.732871055603027,-1.1249957047330406,10.578925132751463,-0.03673732563406751
6202,2004-10-11,10.446660995483398,10.559410095214844,10.411969184875488,10.468342781066896,589875.0,0.0,-2.2381321408748653,0.3124914094070605,55.61556711877201,60.93548046547022,0.12968002264863188,-0.1859757869238443,-0.6451795205748461,-1.186397729536063,18.565249337909602,0.14744091033935547,0.23257490656877877,0.12185611724853551,-0.40575730674039434,0.6494695412374654,-0.1419505947459303,0.3856628292430013,-0.20305166243456618,11.409417765760233,-51.50676963534017,0.263806711994465,10,0.12359046936035156,-0.1290116310119629,-0.7420861721038818,-1.184952735900879,-0.08673000335693537,0,-0.04088836727886258,-1.333328890547529,10.446660995483398,1.1846085138345033,10.559410095214844,1.0,10.732871055603027,-0.04088836727886258
6203,2004-10-12,10.34475326538086,10.41413688659668,10.255853652954102,10.41413688659668,806639.0,-0.009755052848618218,3.562553261676334,3.200087970089907,59.46884586473802,61.42901560058687,0.20486397912408805,-0.06377145393298278,-0.5273516372095628,-1.0682186982724264,19.018064609272407,0.19080734252929688,0.24583042596415083,0.004987382888794301,-0.5059898580201008,0.5159646237976894,-0.2505012375656541,0.2604760033432427,0.38811779022216797,18.636555382065577,-47.81773180584986,0.2554886204544479,10,0.14960908889770508,-0.027103900909423828,-0.5875985622406006,-1.0830450057983398,0.14310455322265625,1,-0.011527980337891819,-2.2381321408748653,10.446660995483398,-1.333328890547529,10.446660995483398,1.1846085138345033,10.559410095214844,-0.011527980337891819
6204,2004-10-13,9.982653617858887,10.390286445617676,9.915437698364258,10.37944507598877,1028937.0,-0.035003217402367004,1.2694290363307368,5.718805838854221,47.62384643402411,60.18607375556129,0.5431863418892302,0.3121102146209438,-0.1534908171696312,-0.6897108980047317,19.469674887325706,0.47484874725341797,0.2808599683792323,-0.35570287704467773,-0.8706402519542866,0.15923449786493116,-0.6131715644994831,-0.0982341895898724,0.7406770896911627,8.563527520633963,-56.72153110690686,0.25746868745480483,10,0.34150075912475586,0.33499574661254883,-0.20815253257751465,-0.7209453582763672,0.6418046951293928,2,0.02649869773990554,3.562553261676334,10.34475326538086,-2.2381321408748653,10.446660995483398,-1.333328890547529,10.446660995483398,0.02649869773990554
6205,2004-10-14,10.086730003356934,10.112749099731444,9.937121391296387,9.982653617858887,885965.0,0.010425723408038046,1.2499847279747136,-0.26229492436296165,46.43226704109476,58.523230919632795,0.41284271212613355,0.21963621828766122,-0.24246685232562726,-0.7759149298003916,19.475009564570282,0.17562770843505682,0.23884278747723542,-0.25184330940246547,-0.7663303501122272,0.26264373130729624,-0.5090868297573454,0.005400210952414497,0.6042849838256839,25.90166156650448,-34.14556348141727,0.2572435203548808,10,0.23742437362670898,0.23091936111450195,-0.3111441135406494,-0.823936939239502,0.405464172363283,3,0.0303095397497688,1.2694290363307368,9.982653617858887,3.562553261676334,10.34475326538086,-2.2381321408748653,10.446660995483398,0.0303095397497688
6206,2004-10-15,10.342584609985352,10.429314613342283,10.097572326660156,10.108412742614746,897956.0,0.0253654659679865,-1.5932287415060935,2.25,56.194257825917894,57.60626269870032,0.12453620644989805,-0.011176034683154867,-0.475812624278138,-1.0126780350304934,19.43864557411971,0.3425846099853498,0.2316794738189909,-0.012250614166259055,-0.5040466139863167,0.47954538565379856,-0.25814861407628875,0.23364738574377064,0.31740728564453136,66.3300032284148,4.580274755065204,0.24589799991002917,10,-0.018430233001708984,-0.024935245513916016,-0.49436259269714355,-1.007155418395996,0.14093685150146484,4,0.018029345542723618,1.2499847279747136,10.086730003356934,1.2694290363307368,9.982653617858887,3.562553261676334,10.34475326538086,0.018029345542723618
6207,2004-10-18,10.264527320861816,10.396791458129883,10.238508224487305,10.325239181518556,781273.0,-0.007547174334757045,-1.8076835240681062,-0.2592619742859895,38.481342123988114,54.67236737434526,0.1675241152957625,0.08777539570624882,-0.36660245813448356,-0.9158931896462708,19.84969680478165,0.15828323364257812,0.21041768325814658,-0.10071554183959996,-0.574393439356923,0.37296235567772307,-0.3375544905982615,0.13612340691906155,0.3656824068774416,67.93253643481657,10.496228323404054,0.23683894875866163,10,0.05962705612182617,0.05312204360961914,-0.4163053035736084,-0.9290981292724609,0.29271507263183594,0,0.025137281073352558,-1.5932287415060935,10.342584609985352,1.2499847279747136,10.086730003356934,1.2694290363307368,9.982653617858887,0.025137281073352558
6208,2004-10-19,10.015177726745604,10.34692096710205,10.015177726745604,10.249349594116213,699179.0,-0.024292360117687095,-1.8333312970632636,3.857102464617215,36.418996780796846,51.34782207102189,0.36710108515909035,0.33824387886494023,-0.08793573006840028,-0.6495605591853089,19.60343864384304,0.3317432403564471,0.16522808817800438,-0.3397659301757834,-0.8350969415683718,0.155565081216805,-0.5874314358720767,-0.09210042447949007,0.5864411198186534,19.409322636260274,-33.83836023664081,0.24766550569629378,10,0.2927145957946795,0.30247163772583185,-0.14364695549011053,-0.6797485351562482,0.6764965057373065,1,0.034423080127693906,-1.8076835240681062,10.264527320861816,-1.5932287415060935,10.342584609985352,1.2499847279747136,10.086730003356934,0.034423080127693906
6209,2004-10-20,10.28837776184082,10.31222915649414,9.989158630371094,10.017346382141113,855065.0,0.027278600794635288,1.027209866643528,-1.1574036742456462,43.99139585215139,49.245396529908454,0.0270651766058414,0.09339855988197066,-0.3381051553108705,-0.9073054769285349,19.78918705523775,0.3230705261230469,0.11938192381492385,-0.08152685165405238,-0.5475473119755705,0.38449360866746574,-0.31453708181481055,0.1514833785067058,0.2857938387954366,71.36554402036832,20.65473460328664,0.23301023016075903,10,-0.042281150817871094,0.029271602630615234,-0.39082813262939453,-0.9529485702514648,0.36209964752197266,2,0.019388873676718932,-1.8333312970632636,10.015177726745604,-1.8076835240681062,10.264527320861816,-1.5932287415060935,10.342584609985352,0.019388873676718932
6210,2004-10-21,10.227666854858398,10.370772361755373,10.071552276611328,10.266695976257324,872129.0,-0.005900921251900004,1.421051819328732,-0.14400222380954056,39.7590303404022,47.109505486876145,0.03997315689198366,0.1743175535435313,-0.25487388425610646,-0.832339602704204,20.305020416582316,0.29922008514404475,0.06929407895512618,-0.14939298629760778,-0.601142562761801,0.30235659016658545,-0.3752677745297035,0.07648180193448795,0.3201553896869793,54.18720492614915,8.857792932072336,0.22587478823209642,10,0.009757041931152344,0.08998250961303711,-0.3078923225402832,-0.892237663269043,0.5594100952148438,3,0.03879589194297961,1.027209866643528,10.28837776184082,-1.8333312970632636,10.015177726745604,-1.8076835240681062,10.264527320861816,0.03879589194297961
6211,2004-10-22,10.114917755126953,10.416304588317873,10.114917755126953,10.245013236999512,765131.0,-0.011023931589821623,-3.6333174504270334,3.333292608430055,38.21052992219096,45.17561246503381,0.11255174370059073,0.29250026418839425,-0.11590677336583255,-0.7077852071642496,20.203993756438393,0.30138683319091975,-0.005168902258510855,-0.2560709953308109,-0.7189107640518984,0.20676877339027655,-0.4874908796913555,-0.024651110970266288,0.4076091075711794,29.44172183212571,-10.813184806621049,0.23141988436054398,10,0.05745840072631836,0.20273160934448242,-0.1951432228088379,-0.7794885635375977,0.6287946701049805,4,0.03729901020717974,1.421051819328732,10.227666854858398,1.027209866643528,10.28837776184082,-1.8333312970632636,10.015177726745604,0.03729901020717974
6212,2004-10-25,10.286210060119627,10.318734169006348,10.101907730102539,10.117086410522461,844918.0,0.0169346216291133,-1.1739055605222521,-1.2999963347139107,43.375849239030046,43.38750172884403,-0.09375318959095402,0.14557799648385306,-0.2550948400067643,-0.8678527253980644,20.360150558077255,0.2168264389038086,-0.06104030721906284,-0.09551157951355194,-0.5386509590216342,0.3476277999945303,-0.31708126926759306,0.12605811024048919,0.21203323600514956,69.54330814141638,29.626553310537474,0.22156968975404084,10,-0.11383390426635565,0.03143930435180842,-0.3664355278015119,-0.9507808685302717,0.5550737380981463,0,0.019182128326562076,-3.6333174504270334,10.114917755126953,1.421051819328732,10.227666854858398,1.027209866643528,10.28837776184082,0.019182128326562076
6213,2004-10-26,10.591934204101562,10.602774620056152,10.27753734588623,10.297051429748537,1154384.0,0.029721748068051834,1.0547988949843496,1.7435927799299724,47.015607462405065,43.31991962088637,-0.40311976607032385,-0.17384055817328203,-0.5281351118502791,-1.1579676506976213,19.32397297316225,0.3252372741699219,-0.09475838253935365,0.21324810981750453,-0.22285301923217382,0.6493492388671829,-0.004802454707334647,0.4312986743423437,-0.6764965057373047,98.23335504015243,63.19377465635407,0.21805056452483948,10,-0.32198619842529297,-0.27428483963012695,-0.6721596717834473,-1.256505012512207,0.0867300033569336,1,-0.003275304579826055,-1.1739055605222521,10.286210060119627,-3.6333174504270334,10.114917755126953,1.421051819328732,10.227666854858398,-0.003275304579826055
6214,2004-10-27,9.583695411682127,10.485690116882324,9.403729438781738,10.483521461486816,5112863.0,-0.09518929904502338,1.3932858269942325,-3.0514703742153557,34.735423314044056,42.02027031788073,0.6063383317388986,0.8035311444047029,0.5009767426021252,-0.14207439078507456,18.463808807935298,1.1882047653198242,-0.1460962916914994,-0.7492404937744155,-1.3072671621150977,-0.19121382543373322,-1.0282538279447575,-0.47022715960407346,1.0190792083740252,15.009106888625388,-20.56490804565187,0.27901333417034124,10,0.4195566177368182,0.4846048355102557,0.3393313884735125,-0.24826622009277166,1.0234165191650408,2,0.1156108132829643,1.0547988949843496,10.591934204101562,-1.1739055605222521,10.286210060119627,-3.6333174504270334,10.114917755126953,0.1156108132829643
6215,2004-10-28,9.59453582763672,9.785343170166016,9.520814895629883,9.540329933166504,2238665.0,0.0011311311022446091,-4.674382447706234,-0.06024041478014803,36.2298421896191,39.802001913847526,0.5792524937491681,0.7577696421424012,0.5106569673214398,-0.1478200307838744,17.675445324985432,0.2645282745361328,-0.2025895655611869,-0.6915657043457006,-1.3308363391870728,-0.052295069504328495,-1.0112010217663876,-0.3719303869250137,1.0082387924194318,15.913194251127575,-21.779044055198103,0.31963531742068607,10,0.4087162017822248,0.4737644195556623,0.3230707645416242,-0.25910663604736506,0.7263660430908185,3,0.11005655726298613,1.3932858269942325,9.583695411682127,1.0547988949843496,10.591934204101562,-1.1739055605222521,10.286210060119627,0.11005655726298613
6216,2004-10-29,9.507805824279783,9.713789939880373,9.421074867248537,9.607545852661133,1083359.0,-0.009039520505735643,-1.1428476680176072,-1.8400218160065875,35.24198260868526,39.44207307881388,0.598002761310708,0.7967186224505944,0.6155055247471122,-0.05572080874975782,16.89559839190095,0.29271507263183594,-0.20850651718137847,-0.7220294475555438,-1.4273721987509163,-0.016686696360171283,-1.074700823153231,-0.36935807195785664,1.07098789215088,8.679938598095758,-31.001095771904133,0.35267137559768663,10,0.49544620513916193,0.5604944229125994,0.40275359153747736,-0.1723766326904279,0.6504774093627947,4,0.13454956374126037,-4.674382447706234,9.59453582763672,1.3932858269942325,9.583695411682127,1.0547988949843496,10.591934204101562,0.13454956374126037
6217,2004-11-01,9.601040840148926,9.603208541870117,9.301820755004883,9.464441299438477,1798680.0,0.009806154815557022,3.276977419289354,-1.3695558636515508,38.27750117324354,39.648573566863504,0.4478510002220286,0.6585217910075123,0.5354152049814314,-0.14167436312852288,15.870454343283393,0.3013877868652344,-0.21805528266727592,-0.5788161277770989,-1.3145390576605056,0.1569068021063078,-0.9466775927188031,-0.21095466283539466,0.9542515907287594,23.00005351321593,-18.54392794690272,0.3678614649417034,11,0.3512568473815918,0.4163050651550293,0.32578015327453613,-0.2656116485595703,0.7068510055541974,0,0.1190153863635981,-1.1428476680176072,9.507805824279783,-4.674382447706234,9.59453582763672,1.3932858269942325,9.583695411682127,0.1190153863635981
6218,2004-11-02,9.549002647399902,9.72246265411377,9.49696445465088,9.605377197265623,1620657.0,-0.005420057430795877,-1.810805670302278,-0.41269941006037725,42.424243433964484,39.474445520398305,0.4769662234215062,0.6634605482948892,0.5994256190703418,-0.08213329235401368,14.806289039771059,0.22549819946288885,-0.2774802017237761,-0.5793581962585446,-1.341184788994676,0.18246839647758684,-0.9602714926266103,-0.19844489989047887,0.956150916442871,20.87915274731206,-23.810658584778036,0.3809132963680659,11,0.40329504013061523,0.46834325790405273,0.400043249130249,-0.21357345581054688,0.5724191665649414,1,0.13533153131649267,3.276977419289354,9.601040840148926,-1.1428476680176072,9.507805824279783,-4.674382447706234,9.59453582763672,0.13533153131649267
6219,2004-11-03,9.724631309509276,9.830876350402832,9.696443557739258,9.702948570251463,1064911.0,0.018392356625557715,-6.7499037880045325,-0.38461928848139526,43.82852744043373,39.926611864846244,0.23798740360328452,0.43049593942941833,0.425404903386676,-0.24732673997654864,13.332068588124413,0.2818737030029297,-0.2902348361742284,-0.3533175468444849,-1.0793074581515913,0.37267236446262153,-0.7163125024980381,0.00967740880906831,0.7323889419799823,79.91798181179045,31.494530352995817,0.362994955653553,11,0.227666378021242,0.2927145957946795,0.4390723705291766,-0.22875070571899236,0.4228096008300799,2,0.09810478850918636,-1.810805670302278,9.549002647399902,3.276977419289354,9.601040840148926,-1.1428476680176072,9.507805824279783,0.09810478850918636
6220,2004-11-04,9.997832298278807,10.004337310791016,9.624892234802246,9.735472679138184,993425.0,0.028093711738190086,1.7558961855748652,12.09992962702314,44.15871155847945,40.58752093554497,-0.07961670190186254,0.11917600362841974,0.1556915635849414,-0.5077055004340512,11.843963899706953,0.37944507598876953,-0.2729904121498379,-0.05203766822815048,-0.7421767352238593,0.6381013987675583,-0.3971072017260049,0.29303186526970393,0.41297997335107617,99.07404139324096,50.72975745674196,0.34506953349785413,11,-0.04553461074828924,0.01951360702514826,0.21845126152038752,-0.5019516944885236,0.2992191314697301,3,0.060941173485501654,-6.7499037880045325,9.724631309509276,-1.810805670302278,9.549002647399902,3.276977419289354,9.601040840148926,0.060941173485501654
6221,2004-11-05,10.062878608703613,10.169123649597168,9.934951782226562,10.021682739257812,1538102.0,0.006506041358185666,-1.1818157584912365,0.1570206176573234,46.56824747622294,40.94223185078862,-0.17078044299984896,0.02519524736417722,0.09272383925383565,-0.5609791042541552,10.895280001542542,0.23417186737060547,-0.290600026216552,0.03219776153564524,-0.632355643564841,0.6967511666361315,-0.30007894101459875,0.36447446408588924,0.3035740022612696,87.74994969393018,40.153285928095606,0.33227670255024344,11,-0.1105809211730957,-0.0455327033996582,0.17075133323669434,-0.5669980049133301,0.2580232620239258,4,0.025641098542195984,1.7558961855748652,9.997832298278807,-6.7499037880045325,9.724631309509276,-1.810805670302278,9.549002647399902,0.025641098542195984
6222,2004-11-08,10.019514083862305,10.112749099731444,9.997832298278807,10.073720932006836,793725.0,-0.004309355854079544,-1.3555664157950467,-1.3158321179711554,50.079362336628286,41.28264905903564,-0.18911234065267557,0.036805241218461404,0.1409212869848382,-0.5061822495664003,9.895328046694488,0.11491680145263672,-0.29702564385264907,0.01019058227539027,-0.6248744078013253,0.6452555723521058,-0.3073419127629684,0.32772307731374895,0.30435325286417836,77.74194463756183,25.481788834940843,0.3175324950383579,11,-0.12575864791870117,-0.0021681785583496094,0.21411585807800293,-0.5236334800720215,0.49653053283691584,0,0.01384988819006483,-1.1818157584912365,10.062878608703613,1.7558961855748652,9.997832298278807,-6.7499037880045325,9.724631309509276,0.01384988819006483
6223,2004-11-09,10.225499153137207,10.255853652954102,9.889418601989746,9.995662689208984,995270.0,0.020558389114564646,1.5223938895617724,-4.239989444053483,48.82019333418986,42.84762350571851,-0.5057248582826492,-0.18822239223801418,-0.05305434426085398,-0.6994211325952691,9.724271980967877,0.36643505096435547,-0.2862399326238254,0.22213835716247488,-0.4018080864603384,0.8460848007852881,-0.08983486464893176,0.5341115789738815,0.05748632032041279,95.18916704831086,43.472529678561166,0.3119732218114062,11,-0.44666194915771484,-0.20815324783325195,0.044991254806518555,-0.6927580833435059,0.21682453155517578,1,0.008057571697185795,-1.3555664157950467,10.019514083862305,-1.1818157584912365,10.062878608703613,1.7558961855748652,9.997832298278807,0.008057571697185795
6224,2004-11-10,10.247180938720703,10.383781433105467,10.147440910339355,10.225499153137207,1342553.0,0.0021203645180336572,-1.6585244186981858,0.09433570815058859,50.371589915243646,44.41892880856569,-0.47315056798156796,-0.1992879339161,-0.06907734672236643,-0.7079627730890721,9.756818339217228,0.2363405227661115,-0.3010902206362154,0.2305937767028805,-0.4026500477986712,0.8638376012044322,-0.08602813554789535,0.5472156889536564,-0.9453601837158203,81.9999421931179,29.331933446133405,0.316621912250776,11,-0.40437984466552734,-0.22983503341674805,0.02330946922302246,-0.714439868927002,0.18213367462158025,2,-0.012272558229225461,1.5223938895617724,10.225499153137207,-1.3555664157950467,10.019514083862305,-1.1818157584912365,10.062878608703613,-0.012272558229225461
6225,2004-11-11,10.392454147338867,10.407631874084473,10.238508224487305,10.275368690490724,819552.0,0.014176895039417658,1.2941210713893003,5.400175940180257,55.220226102529644,46.63873364121507,-0.5513125906345504,-0.33780197546231605,-0.20395119210428447,-0.8359325509147588,9.816851051733138,0.16912364959716797,-0.3489560814538457,0.3605807781219479,-0.2941866584348425,1.0153482146787383,0.03319705984355181,0.687964496400344,-1.0689941787719732,97.07114279720125,39.752281769201744,0.32738371827839524,11,-0.5377278327941895,-0.3913702964782715,-0.06884145736694336,-0.8586292266845703,0.013010025024412286,3,-0.023576071015165456,-1.6585244186981858,10.247180938720703,1.5223938895617724,10.225499153137207,-1.3555664157950467,10.019514083862305,-0.023576071015165456
6226,2004-11-12,10.529054641723633,10.529054641723633,10.286210060119627,10.394622802734377,835233.0,0.013144199863488915,2.6129027681219315,1.1481514665276589,54.62810124640545,48.4554669826775,-0.5898428186997897,-0.48455996549482094,-0.3356202251380189,-0.9578601999641094,10.130263817270796,0.24284458160400568,-0.2659716081188108,0.4878577709197991,-0.1904266081668684,1.1661421500064666,0.14871558137646623,0.826999960463132,-1.162227796936035,100.0,42.400459007804045,0.3391421895433337,11,-0.516045093536377,-0.5767569541931152,-0.1859278678894043,-0.9496960639953613,-0.047701835632325995,4,-0.022034571941125014,1.2941210713893003,10.392454147338867,-1.6585244186981858,10.247180938720703,1.5223938895617724,10.225499153137207,-0.022034571941125014
6227,2004-11-15,10.522549629211426,10.54206371307373,10.444493293762207,10.529054641723633,902568.0,-0.0006178154386652368,5.0000586458669325,-0.04838892751237986,48.507453194692275,49.13137917831392,-0.49045146378989557,-0.482469923560231,-0.3206626318513077,-0.9381983827055862,10.474460290682963,0.09757041931152344,-0.18489727253384913,0.46845164299011266,-0.23698980631064614,1.1738930922908715,0.11573091833973415,0.8211723676404912,-1.0859891166076654,97.01000075984733,42.710034385280224,0.35272072465037924,11,-0.4390716552734375,-0.5702519416809082,-0.17617058753967285,-0.7653942108154297,0.015178680419921875,0,-0.01916339343499951,2.6129027681219315,10.529054641723633,1.2941210713893003,10.392454147338867,-1.6585244186981858,10.247180938720703,-0.01916339343499951
6228,2004-11-16,10.359930992126463,10.589765548706056,10.353425979614258,10.522549629211426,540065.0,-0.015454299843216779,-1.6913553431798638,24.998973757513834,76.24637232519424,52.73336194328732,-0.22429242910882152,-0.30851676689866636,-0.1541027778627626,-0.7671817646453007,10.995944630297226,0.23633956909179865,-0.08850808029438895,0.288595342636107,-0.4295752253700229,1.0067659106422369,-0.07048994136695796,0.6476806266391719,-0.8349302234851059,48.039395357159975,-10.766675973761608,0.3590852840030652,11,-0.2526021003723127,-0.4076333045959455,0.0840194225311297,-0.49219465255737127,0.268862724304201,1,0.015068983055138485,5.0000586458669325,10.522549629211426,2.6129027681219315,10.529054641723633,1.2941210713893003,10.392454147338867,0.015068983055138485
6229,2004-11-17,10.487857818603516,10.622289657592773,10.364267349243164,10.41413688659668,1040006.0,0.012348231525313835,-1.9750063226416548,-0.4533363046716426,77.98917622929736,56.492302462267084,-0.25990164059695786,-0.44346971738882424,-0.2765905201224328,-0.8851544288697042,11.484120959020514,0.26235866546631037,-0.00028817556966131974,0.40654816627502477,-0.32962921605967566,1.1427255486097252,0.038459475107675445,0.7746368574423741,-0.8563805719556878,64.97177106733197,0.7094689992092782,0.3680886911673499,11,-0.23200368881225586,-0.5258026123046875,-0.08185195922851562,-0.6201214790344238,-0.02601909637451172,2,-0.004341604806118116,-1.6913553431798638,10.359930992126463,5.0000586458669325,10.522549629211426,2.6129027681219315,10.529054641723633,-0.004341604806118116
6230,2004-11-18,10.62445831298828,10.62445831298828,10.450997352600098,10.468342781066896,765592.0,0.013024632555797888,1.22221271968677,2.117655429354949,83.92626070105871,60.643192820582165,-0.33331972241885843,-0.5784782974735574,-0.4111552008738304,-1.0119093864937962,12.251007384165836,0.17346096038818182,0.08407420803825083,0.5233090877532938,-0.24992938850265745,1.296547564009245,0.13668984962531816,0.9099283258812694,-0.8740835770270579,100.0,27.521050225046935,0.3866192381279757,11,-0.3675198554992658,-0.6613187789916974,-0.3035564422607404,-0.7567219734191877,0.004335403442384589,3,-0.018367402261575516,-1.9750063226416548,10.487857818603516,-1.6913553431798638,10.359930992126463,5.0000586458669325,10.522549629211426,-0.018367402261575516
6231,2004-11-19,10.492194175720217,10.639636039733887,10.47701644897461,10.62445831298828,687188.0,-0.012449024069902115,1.0,-0.8472195920561484,76.44788890574522,63.5730291060396,-0.14947140760136612,-0.43900853872439427,-0.2749251082352444,-0.8702957623759104,13.212297142126875,0.16261959075927734,0.15545920159672555,0.37218112945556747,-0.42063184729975944,1.1649941062108944,-0.024225358922096873,0.7685876178332318,-0.6194477389752073,48.48473741557409,-29.00324140128761,0.39640648837766373,11,-0.2276668548584002,-0.5214657783508319,-0.17129230499267756,-0.6244578361511248,0.04119682312011541,4,-0.008266145470090303,1.22221271968677,10.62445831298828,-1.9750063226416548,10.487857818603516,-1.6913553431798638,10.359930992126463,-0.008266145470090303
6232,2004-11-22,10.483521461486816,10.505204200744627,10.401126861572266,10.44882869720459,1394669.0,-0.0008265872789001705,1.6666585216860867,-0.26229910086597336,78.46766602754053,66.86719273863412,-0.07605550363025593,-0.4372119079376411,-0.26174623562121546,-0.8487669900963155,14.10758518022745,0.1040773391723615,0.21094512056025927,0.35364284515380895,-0.4526735753788511,1.159959265686469,-0.04951536511252108,0.756801055420139,-0.4880726882635873,45.45454545454545,-37.57500257633352,0.4031582102663301,11,-0.08998298645019531,-0.5127930641174316,-0.16261959075927734,-0.6157851219177246,0.0021686553955078125,0,-0.0002068632571103901,1.0,10.492194175720217,1.22221271968677,10.62445831298828,-1.9750063226416548,10.487857818603516,-0.0002068632571103901
6233,2004-11-23,10.557242393493652,10.561577796936037,10.407631874084473,10.494362831115724,964830.0,0.007032077177278939,3.3031482419426292,1.8124690747154362,77.0422898177597,69.83060383891367,-0.10925973257525534,-0.5414242249679226,-0.3258873326694207,-0.9086225851686454,14.049566733653219,0.15394592285156428,0.2590336441743837,0.42909836769104004,-0.3731719061473662,1.2313686415294463,0.027963230771836933,0.8302335046102431,-0.4587236576287186,70.07878924310378,-12.793109613633504,0.4011351369192027,11,-0.11817026138305664,-0.5865139961242676,-0.23634052276611328,-0.6895060539245605,-0.08456230163574219,1,-0.0018484072956713726,1.6666585216860867,10.483521461486816,1.0,10.492194175720217,1.22221271968677,10.62445831298828,-0.0018484072956713726
6234,2004-11-24,10.69167423248291,10.711188316345217,10.578925132751463,10.578925132751463,542832.0,0.01273361300031417,-1.3461505929321698,1.7930961264295386,74.76782694187915,72.0025594877303,-0.19445894069959735,-0.6204013415273302,-0.44786131968829856,-1.026951017395465,13.516450265702012,0.15394592285156428,0.3056564365842114,0.5081312656402588,-0.2888419176117978,1.3051044488923154,0.1096446740142305,0.9066178572662871,-0.5065767279989437,93.70638189239095,12.351722618589733,0.3984865916260287,11,-0.19297504425048828,-0.6851696968078613,-0.3789033889770508,-0.8239378929138184,-0.40112781524658203,2,-0.005881260005210942,3.3031482419426292,10.557242393493652,1.6666585216860867,10.483521461486816,1.0,10.492194175720217,-0.005881260005210942
6235,2004-11-26,10.650477409362793,10.732871055603027,10.635298728942873,10.66782283782959,256888.0,-0.0038531685706393315,-3.090843662535216,-0.15384094869148676,71.33863536243769,73.85928550062276,-0.12607009428805682,-0.5228464959806374,-0.3967351980090861,-0.9689998250029781,12.981460701801705,0.09757232666015447,0.3444069879122331,0.4141373634338379,-0.3580621530239796,1.1863368798916554,0.02803760520492915,0.8002371216627466,-0.3706835587438011,75.16350015379794,-5.159864849646553,0.38609975822890863,11,-0.10732889175415039,-0.6331315040588379,-0.3686044216156006,-0.7697315216064453,-0.8174333572387695,4,-0.017711758814488165,-1.3461505929321698,10.69167423248291,3.3031482419426292,10.557242393493652,1.6666585216860867,10.483521461486816,-0.017711758814488165
6236,2004-11-29,10.787076950073242,10.819601058959961,10.596270561218262,10.689505577087402,1121177.0,0.012825673015405492,1.7466616623367484,-5.625192434572245,76.10620387573564,76.92581335407203,-0.24833524834227738,-0.5888846711524245,-0.5195164323683166,-1.08694581504467,12.281589357824702,0.22333049774169922,0.3835182184573611,0.4867733478546139,-0.24204830206243066,1.2155949977716585,0.12236252289609162,0.8511841728131362,-0.4166676584574436,92.22792968126855,11.099755788712883,0.36441082495852267,11,-0.2005634307861328,-0.7263660430908203,-0.509540319442749,-0.8824801445007324,-1.1600170135498047,0,-0.014673412860145008,-3.090843662535216,10.650477409362793,-1.3461505929321698,10.69167423248291,3.3031482419426292,10.557242393493652,-0.014673412860145008
6237,2004-11-30,10.743712425231934,10.841283798217773,10.674327850341797,10.815264701843262,2082779.0,-0.004020044080710328,1.7017608839915428,-0.7333326817253277,69.81760332845114,76.21150568776724,-0.19031305379805907,-0.4801418902962027,-0.46381078419213395,-1.0261330134425481,11.289117939607618,0.16695594787597656,0.39775730113528596,0.38627524375915456,-0.2889195108246394,1.0614699983429485,0.04867786646725669,0.7238726210510524,-0.2834647801473018,77.50007147302608,-1.7730811842947958,0.3375973772918971,11,-0.14093685150146484,-0.6721601486206055,-0.4986996650695801,-0.8391156196594238,-0.958369255065918,1,-0.019576233807008347,1.7466616623367484,10.787076950073242,-3.090843662535216,10.650477409362793,-1.3461505929321698,10.69167423248291,-0.019576233807008347
6238,2004-12-01,10.841283798217773,10.841283798217773,10.763225555419922,10.787076950073242,1046002.0,0.009081718601913646,1.8800140745953553,-0.7575838353681292,71.47339205153378,75.48752966801572,-0.2373878598094823,-0.5016549303251452,-0.5529651984684314,-1.1024303373105155,10.719676265076208,0.09757137298583984,0.40792233654822496,0.41923255920410085,-0.17237709481289087,1.0108422132210926,0.12342773219560499,0.7150373862125967,-0.3048289225065126,100.0,20.201314885055595,0.2958048270084962,12,-0.2200784683227539,-0.7697315216064453,-0.5962710380554199,-0.9366869926452637,-1.0884647369384766,2,-0.03279996059082102,1.7017608839915428,10.743712425231934,1.7466616623367484,10.787076950073242,-3.090843662535216,10.650477409362793,-0.03279996059082102
6239,2004-12-02,10.678664207458496,10.949695587158203,10.57458782196045,10.841283798217773,1014640.0,-0.015000030788421048,-1.0233857961896482,-2.9999824067558056,60.216731019184564,72.85313748114082,-0.05012748469453321,-0.2781582221830643,-0.3761654621546029,-0.9197164220966272,10.180238174634635,0.3751077651977539,0.43546285712166366,0.20891132354736364,-0.29297063718899174,0.710793284283719,-0.042029656820814054,0.4598523039155413,0.16261959075927734,27.74572940210358,-47.808105962199264,0.2509409803681776,12,-0.0032529830932617188,-0.5529060363769531,-0.38486552238464355,-0.7740674018859863,-0.9692106246948242,3,-0.01928931480556495,1.8800140745953553,10.841283798217773,1.7017608839915428,10.743712425231934,1.7466616623367484,10.787076950073242,-0.01928931480556495
6240,2004-12-03,10.607111930847168,10.752385139465332,10.559410095214844,10.722028732299805,837539.0,-0.006700489426510137,1.1975228197066696,0.7066602548689589,52.922082790382184,70.23915902387827,0.02090369078312726,-0.1671918597241202,-0.29404773583788923,-0.8278664569239709,10.215241140077188,0.19297504425048828,0.4225871518982842,0.10689506530761683,-0.34594475115667045,0.5597348817719041,-0.11952484292452681,0.3333149735397605,0.34258365631103516,12.222292813089501,-57.750845147780176,0.22641990823214397,12,0.0682992935180664,-0.481353759765625,-0.5713357925415039,-0.6960105895996094,-0.9800519943237305,4,-0.029844647221098586,-1.0233857961896482,10.678664207458496,1.8800140745953553,10.841283798217773,1.7017608839915428,10.743712425231934,-0.029844647221098586
6241,2004-12-06,10.320901870727539,10.615784645080566,10.320901870727539,10.607111930847168,1707824.0,-0.02698284528206818,-1.0606038392205603,2.490584984107752,43.75838712210351,66.3825724788297,0.31319667484773817,0.14686988411389024,-0.005273158804961042,-0.5224014736280012,10.684152561663263,0.29488277435302734,0.38593050818711205,-0.192216157913208,-0.605575651846582,0.221143336020166,-0.398895904879895,0.014463589053478998,0.6287937164306641,0.0,-63.8039144002907,0.20667974696668728,12,0.31439685821533203,-0.1951436996459961,-0.285125732421875,-0.36535072326660156,-0.6483087539672852,0,-0.04726891358081731,1.1975228197066696,10.607111930847168,-1.0233857961896482,10.678664207458496,1.8800140745953553,10.841283798217773,-0.04726891358081731
6242,2004-12-07,10.158283233642578,10.385950088500977,10.158283233642578,10.35559368133545,1235555.0,-0.015756242925454522,-1.3077019744314748,0.6893903296425014,43.758387122103564,62.684361068201234,0.47475401089401004,0.3377335816783713,0.16338562693894687,-0.3393739048791282,11.40257757618571,0.22766685485839844,0.31873721635964536,-0.3617732524871826,-0.7437112116023634,0.020164706627998186,-0.552742232044773,-0.17080427292959222,0.7536847305297858,0.0,-63.07997170090707,0.19096897955759065,12,0.3957061767578125,-0.032525062561035156,-0.12250709533691406,-0.20273208618164062,-0.4878578186035156,1,-0.05229459396837999,-1.0606038392205603,10.320901870727539,1.1975228197066696,10.607111930847168,-1.0233857961896482,10.678664207458496,-0.05229459396837999
6243,2004-12-08,10.307891845703123,10.35559368133545,10.030356407165527,10.104076385498047,936236.0,0.014727745684926852,1.1739069462062635,-1.0329684139297621,44.50328332610948,59.321633999782385,0.31967231651378647,0.20513130329578821,0.0029469385124709646,-0.46808497953266226,12.279526064798329,0.3252372741699219,0.2762458239478711,-0.21628427505493342,-0.586440502769479,0.15387195265961218,-0.4013623889122062,-0.03120616119766062,0.5437813400268574,30.188579425039514,-31.30326812427348,0.18507811385727305,12,0.182134151458742,-0.08456182479858221,-0.3230700492858869,-0.33391094207763494,-0.5290536880493164,2,-0.050694039417471526,-1.3077019744314748,10.158283233642578,-1.0606038392205603,10.320901870727539,1.1975228197066696,10.607111930847168,-0.050694039417471526
6244,2004-12-09,10.121421813964844,10.210321426391602,9.963139533996582,10.199480056762695,1111492.0,-0.018090026023702466,3.956476010173446,-0.3829848958430848,35.0899231362404,55.29399930798269,0.46572087439627907,0.40232406833661827,0.18115969962491008,-0.26190115287720417,12.884858761299297,0.3447523117065412,0.22520454054147088,-0.39646635055541957,-0.7899710323294684,-0.0029616687813707188,-0.5932186914424449,-0.19971400966839425,0.6481196939086917,20.054882646353725,-35.05544123039611,0.19675234088702445,12,0.33499574661254883,0.16587209701538086,-0.13660001754760742,-0.10407590866088867,-0.22549819946289062,3,-0.036418080331063196,1.1739069462062635,10.307891845703123,-1.3077019744314748,10.158283233642578,-1.0606038392205603,10.320901870727539,-0.036418080331063196
6245,2004-12-10,10.147440910339355,10.210321426391602,10.075888633728027,10.114917755126953,719472.0,0.0025706957829394472,-1.4313816805084818,-0.41665241295051925,39.09461470051965,51.181600510736466,0.4032478660679626,0.3763011947451744,0.1459669201087621,-0.2655700445346749,13.449190415992925,0.13443279266357422,0.17289924306708393,-0.35819659233093226,-0.7822159787781509,0.06582279411628633,-0.5702062855545424,-0.14618689910732208,0.525332360668946,28.239141489417662,-26.56463296744907,0.21200969322360957,12,0.3089766502380371,0.13985300064086914,-0.16261911392211914,-0.1300950050354004,-0.33824825286865234,4,-0.04316234323960566,3.956476010173446,10.121421813964844,1.1739069462062635,10.307891845703123,-1.3077019744314748,10.158283233642578,-0.04316234323960566
6246,2004-12-13,10.297051429748537,10.303556442260742,10.147440910339355,10.201647758483887,685804.0,0.014743669929306202,1.8799964813511612,2.933407618098169,44.58437798785971,48.37790880622631,0.1975967168944468,0.21968158240262348,-0.0145532299713107,-0.39322217502699,13.500261866377889,0.15611553192138672,0.11938721317436851,-0.19698591232299556,-0.6308868477283376,0.23691502308234647,-0.4139363800256657,0.019964555379674565,0.2905657928183576,78.97435203417665,22.038353947453245,0.2169504677026708,12,0.15936613082885565,0.12250566482543768,-0.3122296333313006,-0.27970552444458185,-0.5984392166137713,0,-0.06506634426331703,-1.4313816805084818,10.147440910339355,3.956476010173446,10.121421813964844,1.1739069462062635,10.307891845703123,-0.06506634426331703
6247,2004-12-14,10.320901870727539,10.35559368133545,10.242844581604004,10.242844581604004,484721.0,0.0023162398616458635,-1.888880743808721,0.8181790919450457,42.93123109949117,45.2065575893327,0.12009235068393487,0.18967431786587952,-0.04821258070835732,-0.3923984010939954,13.421166148311531,0.11274909973144531,0.07265817847657274,-0.16305308341980052,-0.6034864712469368,0.27738030440733574,-0.38326977733336953,0.0571636104937685,0.19177802921091747,91.16028946485937,34.40432078055208,0.22021669391356816,12,0.13551568984985352,0.09865522384643555,-0.33608007431030273,-0.303555965423584,-0.6786642074584961,1,-0.06281512624454244,1.8799964813511612,10.297051429748537,-1.4313816805084818,10.147440910339355,3.956476010173446,10.121421813964844,-0.06281512624454244
6248,2004-12-15,10.51604461669922,10.53122329711914,10.331743240356444,10.353425979614258,617086.0,0.018907528471436397,1.0674079565110142,2.0833241701181673,44.93113191811691,43.508157689214066,-0.14084908831556753,0.007195818452453651,-0.250399923457973,-0.5595428984859794,13.413382400314273,0.21032142639160156,0.005315897335933073,0.02428398132324361,-0.412412151349713,0.4609801139962002,-0.1940640850132347,0.2426320476597219,-0.5529050827026385,97.32809113633381,43.37703144760633,0.21834806633647788,12,-0.1582822799682635,-0.09648752212524592,-0.5604939460754412,-0.49869871139526545,-1.101473808288576,2,-0.08041228736490291,-1.888880743808721,10.320901870727539,1.8799964813511612,10.297051429748537,-1.4313816805084818,10.147440910339355,-0.08041228736490291
6249,2004-12-16,10.442323684692383,10.56374740600586,10.392454147338867,10.520381927490234,740687.0,-0.007010328949134559,1.0789379260853964,-0.4800079756975751,44.10315487225597,42.52827680942226,-0.11642162770630016,0.08150957763027833,-0.1896883727393952,-0.4598030818876495,13.268818573457978,0.1712932586669922,-0.049585445024737496,-0.047160243988036754,-0.4844164727676681,0.3900959847915946,-0.2657883583778524,0.1714678704017789,-0.46782247543334954,75.11088695883352,22.85812618193539,0.21862811438981564,12,-0.1528615951538086,0.014093875885009766,-0.5442321300506592,-0.42497777938842773,-0.9973974227905273,3,-0.06353811154227995,1.0674079565110142,10.51604461669922,-1.888880743808721,10.320901870727539,1.8799964813511612,10.297051429748537,-0.06353811154227995
6250,2004-12-17,10.429314613342283,10.47701644897461,10.357762336730957,10.407631874084473,831082.0,-0.0012458023465763413,1.0370273836480037,-0.2777764202809791,39.10170187769555,42.01086733782138,-0.14671391864156647,0.0834267066630563,-0.18451605372880486,-0.4359236758758893,13.141082583640054,0.11925411224365234,-0.12185794312728326,-0.05041213035583603,-0.4836775782341487,0.38285331752247664,-0.26704485429499236,0.1662205935833203,-0.43124355621337784,67.70821640715694,19.664714200569122,0.21663272393915609,12,-0.16587114334106268,0.027102947235109198,-0.49924111366271795,-0.4119687080383283,-0.7979183197021467,4,-0.05114343737966831,1.0789379260853964,10.442323684692383,1.0674079565110142,10.51604461669922,-1.888880743808721,10.320901870727539,-0.05114343737966831
6251,2004-12-20,10.40546417236328,10.570252418518066,10.372940063476562,10.455333709716797,636456.0,-0.0022868656151663336,-2.43397510373444,-2.299964813511882,39.57217207434622,41.54573233251501,-0.1224877605700101,0.10587464973800031,-0.16530628957286986,-0.40292764674305204,13.014681150681012,0.1973123550415039,-0.16840341113349844,-0.06992607116699467,-0.5044005613661415,0.3645484190321522,-0.2871633162665681,0.14731117393257875,-0.38476606127929536,49.66881437293137,5.130310493742101,0.21723724509957376,12,-0.13876819610595525,0.050953388214113104,-0.47755908966064275,-0.3881182670593244,-0.8304424285888654,0,-0.05730369208096098,1.0370273836480037,10.429314613342283,1.0789379260853964,10.442323684692383,1.0674079565110142,10.51604461669922,-0.05730369208096098
6252,2004-12-21,10.481352806091307,10.50303554534912,10.303556442260742,10.450997352600098,1016024.0,0.007293152181484297,4.411735789501131,-0.6086973150768187,38.75335910759928,40.906851863791644,-0.16509065802017098,0.03142646672199234,-0.2450494482728498,-0.46847874476791773,13.13053702344914,0.19947910308837713,-0.19829237695230084,0.006070995330809126,-0.42839603274505933,0.4405380234066776,-0.2111625187071251,0.22330450936874335,-0.42768143656127755,66.66630907810026,27.93943132308874,0.21723351403793442,12,-0.2146568298339826,-0.02493524551391424,-0.4986991882324201,-0.46400690078735174,-0.42064189910888494,1,-0.074679347927459,-2.43397510373444,10.40546417236328,1.0370273836480037,10.429314613342283,1.0789379260853964,10.442323684692383,-0.074679347927459
6253,2004-12-22,10.537728309631348,10.559410095214844,10.453166007995604,10.50303554534912,612012.0,0.0053786476405295325,1.7222412276415273,1.1428840716306625,45.28303934386045,42.03942033130499,-0.20722747547527653,-0.027917274774024392,-0.3014185671007805,-0.5136685075437786,13.107800681425152,0.10624408721924006,-0.18908088904029263,0.06342220306396484,-0.3703569260182853,0.497201332146215,-0.15346736147716022,0.2803117676050899,-0.45306207716203595,87.80479955372947,45.71890192810062,0.21688956454112512,12,-0.21465778350830078,-0.08131074905395508,-0.5198404788970947,-0.5203824043273926,-0.30572509765625,2,-0.08497947755436419,4.411735789501131,10.481352806091307,-2.43397510373444,10.40546417236328,1.0370273836480037,10.429314613342283,-0.08497947755436419
6254,2004-12-23,10.628793716430664,10.661317825317383,10.509539604187012,10.56591510772705,621698.0,0.008641844249873465,1.372891211486421,1.8124415855736056,50.716308003304434,43.330719587169966,-0.244461206742276,-0.13063267742336038,-0.3797459296989345,-0.593043551349421,12.692959997112451,0.1517782211303711,-0.16363163773553957,0.15763163566589355,-0.2703871544780192,0.5856504258098063,-0.05637775940606282,0.37164103073784993,-0.5149923127984266,90.90899397558245,43.18476593181932,0.21400939507195624,12,-0.22441434860229492,-0.17237615585327148,-0.5989804267883301,-0.611447811126709,-0.2124891281127912,3,-0.11423901342096765,1.7222412276415273,10.537728309631348,4.411735789501131,10.481352806091307,-2.43397510373444,10.40546417236328,-0.11423901342096765
6255,2004-12-27,10.461838722229004,10.696009635925293,10.416304588317873,10.683000564575195,517928.0,-0.015707802659070347,1.2631690632631893,-3.5172826960702532,55.054452773736244,44.49406123004513,-0.03153513581568568,0.022625385745859816,-0.20508549834202583,-0.4143155783614887,12.01388476074785,0.2797050476074201,-0.15280149391933762,0.00010857582092249629,-0.4195038048684889,0.4197209565103339,-0.20969761452378322,0.2099147661656282,-0.3042360048619557,40.331505138305346,-12.874757302771627,0.20980619034470532,12,0.007588386535644531,-0.005421161651611328,-0.35288405418395996,-0.44449281692504883,0.006504058837892401,0,-0.09720207769657574,1.372891211486421,10.628793716430664,1.7222412276415273,10.537728309631348,4.411735789501131,10.481352806091307,-0.09720207769657574
6256,2004-12-28,10.628793716430664,10.732871055603027,10.483521461486816,10.494362831115724,531302.0,0.01595847523886218,-2.1944629406769827,-0.6078394170026439,66.82171166403897,47.148559070550434,-0.16369838202881226,-0.16526923707043295,-0.3704843749683313,-0.5663646103605267,11.051246246556426,0.27103233337402344,-0.10126253489562487,0.1749777317047112,-0.22427449758165885,0.5742299609910813,-0.02464838293847471,0.3746038463478971,-0.41735030720779065,75.75732669286424,15.167287723308235,0.19962611464318522,12,-0.1105799674987793,-0.17237615585327148,-0.5187547206878662,-0.611447811126709,-0.3902854919433594,1,-0.09383919280027864,1.2631690632631893,10.461838722229004,1.372891211486421,10.628793716430664,1.7222412276415273,10.537728309631348,-0.09383919280027864
6257,2004-12-29,10.533390998840332,10.628793716430664,10.490026473999023,10.628793716430664,432606.0,-0.008975874415819374,1.9090836390535502,-0.7096785635743313,58.387136363991104,48.64367067564758,-0.03909561397554562,-0.09110201903171955,-0.27208563921489315,-0.45195866033459353,9.960321541341735,0.13876724243164062,-0.05960468150937537,0.0900910854339596,-0.28750285096819184,0.46768502183611105,-0.09870588276711523,0.27888805363503444,-0.2593762720518402,36.98635914491565,-26.31535937914908,0.18879696820107547,12,-0.015177249908447266,-0.07697343826293945,-0.41576313972473145,-0.516045093536377,-0.12575912475585938,2,-0.09098392485111673,-2.1944629406769827,10.628793716430664,1.2631690632631893,10.461838722229004,1.372891211486421,10.628793716430664,-0.09098392485111673
6258,2004-12-30,10.485690116882324,10.557242393493652,10.455333709716797,10.511709213256836,226910.0,-0.004528539951024313,-1.349969761944032,0.27272909023661246,65.10801696375377,50.97754424136956,0.004298728669349217,-0.07526618575333899,-0.2138427435641823,-0.3851312666691271,8.74431187031516,0.10190868377685547,-0.03711853420035105,0.0601698875427239,-0.2688877853121969,0.3892275603976447,-0.10435894888473563,0.22469872397018342,-0.1566126306360882,21.91815486949562,-44.918507233318664,0.16452883642746036,12,0.03252363204956055,-0.02927255630493164,-0.3035566806793213,-0.46834421157836914,-0.1279277801513672,3,-0.04052944586028451,1.9090836390535502,10.533390998840332,-2.1944629406769827,10.628793716430664,1.2631690632631893,10.461838722229004,-0.04052944586028451
6259,2004-12-31,10.47268009185791,10.570252418518066,10.440155982971193,10.51604461669922,427532.0,-0.0012407409411677728,-1.400021112078794,1.666642231426231,63.63643633653366,53.70362584790712,0.024661018851132255,-0.08272032532998708,-0.19903193016468457,-0.3578616006233748,8.455578676321613,0.13009643554687322,-0.011534076264506865,0.05745906829833913,-0.250452651274248,0.36537078787092625,-0.09649679148795443,0.2114149280846327,-0.09514737728885869,17.808425517556717,-51.68357359662295,0.1539558597862934,12,0.04553365707397461,-0.016262531280517578,-0.2677798271179199,-0.4553341865539551,-0.1474409103393537,4,-0.022981402828291198,-1.349969761944032,10.485690116882324,1.9090836390535502,10.533390998840332,-2.1944629406769827,10.628793716430664,-0.022981402828291198
6260,2005-01-03,10.290546417236328,10.544232368469238,10.247180938720703,10.526885986328123,813096.0,-0.01739131464191135,1.1919999437012223,5.450067075718326,49.73450238951735,54.832773660703914,0.20678613267290125,0.07850609492497718,-0.015219554595532259,-0.16252111046657802,8.482886844656518,0.29705142974853516,-0.007906393763233766,-0.10884633064270055,-0.4076357052970163,0.18994304401161521,-0.25824101796985843,0.04054835668445733,0.4423246383666992,8.92863103618224,-56.91165214552397,0.149394687327158,1,0.1994795799255371,0.16587114334106445,-0.03794455528259277,-0.27320051193237305,-0.18430137634277166,0,0.012220747663205023,-1.400021112078794,10.47268009185791,-1.349969761944032,10.485690116882324,1.9090836390535502,10.533390998840332,0.012220747663205023
6261,2005-01-04,9.833044052124023,10.290546417236328,9.807024955749512,10.290546417236328,1185284.0,-0.04445851041942761,1.113744095587898,1.9357840368009185,35.2940804445043,54.448409364804476,0.6420724512284206,0.5244755231204774,0.44231470176829646,0.3079121388873496,9.430560683807625,0.4835214614868164,-0.008683539334231938,-0.5419558048248287,-0.9331069922484332,-0.1508046174012243,-0.7375313985366301,-0.3463802111130274,0.8901132011413573,3.1662308935843293,-57.01454612838244,0.195575593711802,1,0.4369039535522461,0.545316219329834,0.4472031593322754,0.18430185317993164,0.1084127426147461,1,0.06460855108298258,1.1919999437012223,10.290546417236328,-1.400021112078794,10.47268009185791,-1.349969761944032,10.485690116882324,0.06460855108298258
6262,2005-01-05,9.627059936523438,9.867735862731934,9.616218566894533,9.757155418395996,1396052.0,-0.020948153441465722,-2.314273865699924,0.2843602389697452,23.376578124518062,52.01435811821087,0.798055322502524,0.7258351014069824,0.6404157049157675,0.5274224463900516,9.971821786289611,0.25151729583740057,-0.0057163423295385485,-0.7213787555694573,-1.2292296587699383,-0.2135278523689763,-0.9753042071696978,-0.4674533039692168,1.059452024841308,1.1363715879111733,-52.10056265530006,0.2539254516002406,1,0.5474848747253418,0.6558971405029297,0.6965522766113281,0.4336509704589844,0.5095396041870117,2,0.06351350173318604,1.113744095587898,9.833044052124023,1.1919999437012223,10.290546417236328,-1.400021112078794,10.47268009185791,0.06351350173318604
6263,2005-01-06,9.785343170166016,9.865568161010742,9.635732650756836,9.648741722106934,914098.0,0.016441492489527088,-1.8266644772723275,-1.050009163215189,31.27317427489669,49.85400992616557,0.5831467208719623,0.5548437154941084,0.4660701802904761,0.38192283763202184,10.08435148009433,0.2385082244873047,0.00018051710170396973,-0.5369680881500241,-1.103929374971731,0.02999319867168282,-0.8204487315608766,-0.2534874447391715,0.8369511875305164,17.727316801565657,-31.39014197814999,0.28348064341085316,1,0.38920164108276367,0.49761390686035156,0.5518207550048828,0.2862091064453125,0.6006069183349609,3,0.06359395813687119,-2.314273865699924,9.627059936523438,1.113744095587898,9.833044052124023,1.1919999437012223,10.290546417236328,0.06359395813687119
6264,2005-01-07,9.752819061279297,9.854726791381836,9.702948570251463,9.820034980773926,893344.0,-0.0033237576159699245,1.2222361852899342,-0.4920586161396846,30.92907951286901,47.17341289718032,0.5345613854565983,0.5885103665530487,0.5143264182018257,0.4267904188707057,9.97358145611202,0.15177822113037287,-0.0007855869586670394,-0.5510620594024651,-1.1673387612266453,0.06521464242171504,-0.8592004103145552,-0.24292370849037503,0.8091107489691147,14.719661943925033,-30.722395931241323,0.3081383509120898,1,0.4217257499694824,0.5301380157470703,0.593559741973877,0.31873321533203125,0.709019660949707,4,0.062027529850667396,-1.8266644772723275,9.785343170166016,-2.314273865699924,9.627059936523438,1.113744095587898,9.833044052124023,0.062027529850667396
6265,2005-01-10,9.709453582763672,9.841716766357422,9.672593116760254,9.68777084350586,884120.0,-0.004446455762497914,-5.499981673569622,-0.32258339126856883,30.592474404999408,43.14794209062037,0.5140335027493013,0.6296636978711518,0.5728950050391468,0.48192242171338506,9.887452238221975,0.16912364959716797,-0.02362545312786679,-0.5725281715393074,-1.2411189182393159,0.09606257516070116,-0.9068235448893116,-0.2382327981893031,0.7957335528835063,13.826362921519705,-29.797113036057382,0.33429537335000414,1,0.4130525588989258,0.47484827041625977,0.6911311149597168,0.4163045883178711,0.8304424285888672,0,0.0634212413197004,1.2222361852899342,9.752819061279297,-1.8266644772723275,9.785343170166016,-2.314273865699924,9.627059936523438,0.0634212413197004
6266,2005-01-11,9.627059936523438,9.724631309509276,9.611882209777832,9.713789939880373,866595.0,-0.008485919988999169,1.0799971850562022,-3.9999560168895965,26.26504249177701,39.578820549263256,0.491024391386528,0.6949184868732612,0.6726437883977994,0.5748228077318203,10.350039558270332,0.11274909973144354,-0.07024109990766902,-0.6214222431182854,-1.3511757124426609,0.10833122620609004,-0.9862989777804732,-0.2565455084560977,0.8247890849985815,5.932190754504588,-33.33993954336102,0.3648767346621873,1,0.4640073776245117,0.5453166961669922,0.7735247611999512,0.49869823455810547,0.7935819625854492,1,0.049774812614614694,-5.499981673569622,9.709453582763672,1.2222361852899342,9.752819061279297,-1.8266644772723275,9.785343170166016,0.049774812614614694
6267,2005-01-12,9.672593116760254,9.683435440063477,9.410234451293944,9.642237663269043,1731345.0,0.004729707775483094,9.49963348482634,-0.34999945020506634,25.81812036240298,35.213276482446496,0.3470412442088229,0.6306595664758117,0.6423469670581579,0.5369826792588803,11.289882451696908,0.273200988769533,-0.11609639137859773,-0.5434736251831058,-1.3160229235621195,0.22907567319590783,-0.9297482743726118,-0.1571989759935999,0.7120585598222302,57.61898578286421,23.474423987837547,0.3862746491895066,1,0.31765031814575195,0.3989596366882324,0.7079353332519531,0.45316505432128906,0.8022546768188477,2,0.027796442456846426,1.0799971850562022,9.627059936523438,-5.499981673569622,9.709453582763672,1.2222361852899342,9.752819061279297,0.027796442456846426
6268,2005-01-13,9.670425415039062,9.785343170166016,9.611882209777832,9.629227638244627,1307502.0,-0.00022410760951319109,-3.5714608859566446,1.3571787621741083,21.811223201753066,30.566030578581987,0.24742096104531086,0.5968269909928452,0.6617175826595041,0.5464934782636881,12.894273088405372,0.1734609603881836,-0.201439610879806,-0.5033603668212887,-1.2989982278577958,0.2922774942152184,-0.9011792973395423,-0.10554143630303514,0.6167845390145672,58.536658628058625,30.268191813747244,0.39781893051825357,1,0.3068079948425293,0.40112733840942383,0.6694483757019043,0.45533275604248047,0.6721591949462891,3,0.04820616525788113,9.49963348482634,9.672593116760254,1.0799971850562022,9.627059936523438,-5.499981673569622,9.709453582763672,0.04820616525788113
6269,2005-01-14,9.778838157653807,9.841716766357422,9.681265830993652,9.681265830993652,769743.0,0.011210752160514481,-2.2888615216201424,2.3683881571331216,29.194178141885928,28.28377232884516,0.03378976474579076,0.4597295329100799,0.5664603033322653,0.43986240735123694,14.543800971686077,0.17129135131835938,-0.26934693673084986,-0.3617733478546157,-1.165553691831164,0.4420069961219326,-0.7636635198428898,0.04011682413365847,0.42067424612385373,85.42730338916334,56.2605241408413,0.4018901719882738,1,0.0715522766113299,0.2927145957946795,0.5778398513793963,0.34692001342773615,0.6830005645751971,4,0.06208426001733036,-3.5714608859566446,9.670425415039062,9.49963348482634,9.672593116760254,1.0799971850562022,9.627059936523438,0.06208426001733036
6270,2005-01-18,9.895923614501953,9.928447723388672,9.707284927368164,9.757155418395996,846302.0,0.01197335051061299,1.1702157526074202,1.4222085385878749,26.975481900853794,27.359483601772883,-0.16221872149469796,0.31688155216101777,0.4553546582444241,0.32459977573386567,16.00995893352459,0.2211627960205078,-0.346381238919264,-0.21801834106445384,-1.0168458869254025,0.5808092047964948,-0.6174321139949281,0.18139543186602047,0.2246609940273352,93.72379855204221,67.54017644049515,0.3994137729304746,1,-0.22658252716064453,0.1756291389465332,0.47593212127685547,0.22983455657958984,0.7653942108154297,1,0.057186689163377435,-2.2888615216201424,9.778838157653807,-3.5714608859566446,9.670425415039062,9.49963348482634,9.672593116760254,0.057186689163377435
6271,2005-01-19,9.809192657470703,9.928447723388672,9.77016544342041,9.87424087524414,848147.0,-0.008764311489242949,-1.2121502925613445,-0.4687545100303074,27.123271164025155,27.77578282838478,-0.08853755587955447,0.3759247712856997,0.5450839386790172,0.41155985356729907,17.374329693065178,0.15828227996826172,-0.42948322055047683,-0.2749357223510742,-1.0724589705130718,0.5225875258109234,-0.673697346432073,0.12382590172992458,0.24035693533505054,76.98726135748812,50.015019281601106,0.3987616240809992,1,-0.13985157012939453,0.2623600959777832,0.5626630783081055,0.31656551361083984,1.0646142959594727,2,0.07449169155886959,1.1702157526074202,9.895923614501953,-2.2888615216201424,9.778838157653807,-3.5714608859566446,9.670425415039062,0.07449169155886959
6272,2005-01-20,9.698612213134766,9.887250900268556,9.650911331176758,9.798352241516113,1124867.0,-0.011273144304258187,-1.4222342770292575,1.5333245367112363,26.086938885022377,27.199534451732077,0.03716863293552386,0.447817378430134,0.658837553057527,0.523321273535096,19.231478661021374,0.23633956909179865,-0.48800285149089717,-0.3463791370391842,-1.138632040853878,0.4458737667755095,-0.742505588946532,0.04974731486816353,0.28700586551980756,27.397173611132033,-0.20552083329264903,0.3961264519073473,1,-0.02927112579345703,0.3729405403137207,0.739375114440918,0.42714595794677734,1.0039024353027344,3,0.07444670125033781,-1.2121502925613445,9.809192657470703,1.1702157526074202,9.895923614501953,-2.2888615216201424,9.778838157653807,0.07444670125033781
6273,2005-01-21,9.642237663269043,9.763660430908203,9.605377197265623,9.731136322021484,758213.0,-0.005812640883751885,1.056335759640723,0.8913037242434384,25.41719364018249,26.58710268810024,0.0794655539457132,0.45709996120482543,0.7111550892524541,0.5828805722006472,21.02493232320768,0.1582832336425799,-0.4873316447848808,-0.35797915458679164,-1.1340329777781868,0.4180746686046035,-0.7460060661824883,0.03004775700890505,0.2862100601196289,11.409417765760722,-16.71208021267377,0.38802691159569724,1,0.027103424072265625,0.42931509017944336,0.7957496643066406,0.4835205078125,1.5394620895385742,4,0.0863503015987448,-1.4222342770292575,9.698612213134766,-1.2121502925613445,9.809192657470703,1.1702157526074202,9.895923614501953,0.0863503015987448
6274,2005-01-24,9.414570808410645,9.728967666625977,9.377710342407227,9.629227638244627,1254464.0,-0.02361141291151414,-1.4360916179981877,2.4146239419848112,24.74999518930761,25.937938330801156,0.2839684162625975,0.6209737924804113,0.931336799169312,0.8090477908927554,22.680618811105152,0.35125732421875,-0.4516781046081313,-0.5249348640441891,-1.2837272932945591,0.23385756520618095,-0.9043310786693741,-0.14553864941900407,0.47268009185791193,6.6929297477012595,-22.87085615354066,0.3793962146251848,1,0.2385082244873047,0.6407198905944824,0.9740889072418213,0.7111873626708984,1.5524711608886719,0,0.09857207731080564,1.056335759640723,9.642237663269043,-1.4222342770292575,9.698612213134766,-1.2121502925613445,9.809192657470703,0.09857207731080564
6275,2005-01-25,9.444926261901855,9.557676315307617,9.410234451293944,9.501300811767578,916866.0,0.003224305611902345,-1.34484745994066,0.2626263972561377,35.15754185543217,26.925993815651726,0.23707462752189024,0.5381171347885534,0.8890113000471747,0.7788080774626422,24.89749303225195,0.14744186401367365,-0.44121029299806125,-0.44373378753662074,-1.1913559404319898,0.3038883653587483,-0.8175448639843044,-0.0699227110889371,0.3811797714233407,12.204713501532494,-19.84316487861817,0.3738110764476843,1,0.20815277099609375,0.6103644371032715,0.9280135631561279,0.6808319091796875,1.5437984466552717,1,0.10766759126845526,-1.4360916179981877,9.414570808410645,1.056335759640723,9.642237663269043,-1.4222342770292575,9.698612213134766,0.10766759126845526
6276,2005-01-26,9.631396293640137,9.64440631866455,9.466609001159668,9.499133110046387,720856.0,0.019742878511444628,1.2465717108909937,-2.346150592932181,50.16834418481355,29.631574240364014,0.057311289667399734,0.28785163648989,0.6880875083678664,0.5899386964242819,26.86360189736574,0.1994800567626953,-0.4229093959512795,-0.20739388465881348,-0.876030582599558,0.46124281328193106,-0.5417122336291857,0.1269244643115588,0.1409022567749023,49.78719501695685,13.257948151393713,0.3343183489703719,1,0.0216827392578125,0.42389440536499023,0.7285342216491699,0.49436187744140625,1.6305284500122088,2,0.1069337716232619,-1.34484745994066,9.444926261901855,-1.4360916179981877,9.414570808410645,1.056335759640723,9.642237663269043,0.1069337716232619
6277,2005-01-27,9.575021743774414,9.694275856018066,9.525152206420898,9.598873138427734,948227.0,-0.005853206341737582,-1.7368396685031715,-0.1803328334102446,41.13342360539317,31.778485396324022,0.10995250821462399,0.28326960624560016,0.7292649239586062,0.6452927806768507,28.824903055232266,0.16912364959716797,-0.401236329202856,-0.21584997177123988,-0.8078646082206742,0.3761646646781944,-0.511857289995957,0.08015734645347727,0.14992622167968683,51.12355385991529,11.711359375169629,0.29600731822471693,1,0.07805728912353516,0.4802689552307129,0.7865350246429443,0.5507364273071289,1.6088466644287092,3,0.1356430559022197,1.2465717108909937,9.631396293640137,-1.34484745994066,9.444926261901855,-1.4360916179981877,9.414570808410645,0.1356430559022197
6278,2005-01-28,10.060710906982422,10.12575912475586,9.902427673339844,9.984822273254396,2765816.0,0.05072460159412162,1.16842368432018,-3.181727309076295,59.39152654195364,35.13374632966488,-0.3515185355421231,-0.24863819593006653,0.23895153179026707,0.1600122198150693,30.3003497796387,0.5507373809814453,-0.35003361655530973,0.2910881519317634,-0.22103776358141936,0.8032140674449462,0.03502519417517291,0.5471511096883539,-0.6830005645751953,91.30428131047724,46.75406500306267,0.25606295775659105,1,-0.3089761734008789,-0.005420207977294922,0.3008458614349365,0.0650472640991211,1.0537729263305664,4,0.06379308056746247,-1.7368396685031715,9.575021743774414,1.2465717108909937,9.631396293640137,-1.34484745994066,9.444926261901855,0.06379308056746247
6279,2005-01-31,10.232003211975098,10.318734169006348,10.12575912475586,10.179965019226074,1876623.0,0.017025864929067103,-1.4054230760086541,0.685717876217421,64.78528759551574,39.33483585129399,-0.5048608354754514,-0.4626038499522096,0.06080599286468136,-0.009905905465702247,31.942777556581873,0.2580232620239258,-0.2939156719526679,0.4744143009185784,0.024290030721381584,0.9245385711157752,0.24935216581998,0.6994764360171768,-0.8393318939208978,90.45338646338405,40.281138280556746,0.2250621350985985,1,-0.38378095626831055,-0.1767125129699707,0.15774083137512207,-0.10624504089355469,0.9995670318603516,0,0.09281628642581308,1.16842368432018,10.060710906982422,-1.7368396685031715,9.575021743774414,1.2465717108909937,9.631396293640137,0.09281628642581308
6280,2005-02-01,10.416304588317873,10.494362831115724,10.190807342529297,10.234171867370604,1287209.0,0.018012247702099637,-1.2580784756067414,3.4999816735696903,71.11369637595197,44.22266087484141,-0.6789860691539147,-0.6714249782890374,-0.13275203411345338,-0.1942747795721118,33.15979174840948,0.30355548858642756,-0.22309656000296485,0.6524277687072768,0.1686970448656897,1.136158492548864,0.41056240678648237,0.8942931306280713,-0.9865907562255867,92.40496697529319,35.12322687869184,0.24186536192079372,2,-0.48026800155639826,-0.3610138893127459,0.01409387588500799,-0.2905464172363299,0.7653951644897443,1,0.05287262640141188,-1.4054230760086541,10.232003211975098,1.16842368432018,10.060710906982422,-1.7368396685031715,9.575021743774414,0.05287262640141188
6281,2005-02-02,10.468342781066896,10.537728309631348,10.444493293762207,10.47051239013672,1067217.0,0.004995840156919451,-2.7392285479334126,-0.011912242119593443,71.21388394250926,49.23676588122884,-0.7014566607079598,-0.7098207175009694,-0.1893691204137724,-0.2443821406416955,32.85816129048323,0.12142372131347479,-0.17187545562894258,0.6727010250091574,0.09545052320788727,1.2499515268104275,0.38407577410852234,0.9613262759097925,-0.9747500090332046,93.14762333967202,34.425197701784654,0.2886252509006349,2,-0.5106234550476092,-0.41305208206176935,-0.0054204463958758,-0.34258460998535334,0.7740678787231428,2,0.049710058064911244,-1.2580784756067414,10.416304588317873,-1.4054230760086541,10.232003211975098,1.16842368432018,10.060710906982422,0.049710058064911244
6282,2005-02-03,10.238508224487305,10.446660995483398,10.192975044250488,10.446660995483398,1523344.0,-0.021955199728009633,1.4374977091962027,95.94021978021978,63.50515922030385,53.46876205679788,-0.432461999872622,-0.4551658507577354,0.03340102839788095,-0.01365665466888899,31.65528183545542,0.275367736816408,-0.128993446682113,0.4122940540313724,-0.1915190230451156,1.0161071311078604,0.11038751549312842,0.7142005925696164,-0.6613846094458005,52.901025427786976,-5.603451760106211,0.3019065385382438,2,-0.2807888984680176,-0.23525619506835938,0.24880743026733398,-0.11275005340576172,0.9973974227905273,3,0.09995758139035815,-2.7392285479334126,10.468342781066896,-1.2580784756067414,10.416304588317873,-1.4054230760086541,10.232003211975098,0.09995758139035815
6283,2005-02-04,10.407631874084473,10.466175079345703,10.255853652954102,10.255853652954102,796031.0,0.0165183878245736,-1.7714309052409347,-0.7291674302679324,64.52905908775196,57.88865804551392,-0.538193579946384,-0.6063676052044382,-0.14334405975685982,-0.17885424231842073,30.412322856521346,0.22766685485839844,-0.07318542604518008,0.5503032684326179,-0.10645392424051892,1.2070604611057547,0.2219246720960495,0.8786818647691863,-0.7536598834757804,68.42083332368784,12.771598116493834,0.32837859633656813,2,-0.43365049362182617,-0.43365049362182617,0.07968378067016602,-0.2818737030029297,0.8673028945922852,4,0.07458339644501821,1.4374977091962027,10.238508224487305,-2.7392285479334126,10.468342781066896,-1.2580784756067414,10.416304588317873,0.07458339644501821
6284,2005-02-07,10.357762336730957,10.50737190246582,10.320901870727539,10.401126861572266,706097.0,-0.004791631560076004,-2.1851954419945754,-0.2857097976135871,61.01345840965252,60.76153766264951,-0.38047315953891037,-0.5363525696021885,-0.1061663899135219,-0.12475484448839325,29.156054018053535,0.18647003173828125,-0.001994958822869819,0.4701865673065182,-0.22111752514158844,1.1614906597546248,0.12453452108246488,0.8158386135305715,-0.6330898406004515,48.124792109364904,-2.596391189314815,0.345652046224053,2,-0.3555936813354492,-0.38378095626831055,0.12955331802368164,-0.23200416564941406,0.6374673843383789,0,0.07305839543146564,-1.7714309052409347,10.407631874084473,1.4374977091962027,10.238508224487305,-2.7392285479334126,10.468342781066896,0.07305839543146564
6285,2005-02-08,10.325239181518556,10.390286445617676,10.262358665466307,10.342584609985352,514238.0,-0.0031399789023026647,1.2692470353391279,0.3999912031844063,62.63275606874884,62.146472316420095,-0.23461823487407862,-0.4799375615639381,-0.08564660299715676,-0.0892904928235243,27.66048441162664,0.12792778015136896,0.08095441880376697,0.40687413215637314,-0.30555589142001516,1.1193041557327614,0.05065912036817899,0.7630891439445673,-0.5355222203079837,38.36486860304339,-8.66065417029067,0.35621501178819387,2,-0.2937989234924334,-0.36426782608032404,0.1620764732360822,-0.1994810104370135,0.8607969284057599,1,0.08777821475934044,-2.1851954419945754,10.357762336730957,-1.7714309052409347,10.407631874084473,1.4374977091962027,10.238508224487305,0.08777821475934044
6286,2005-02-09,10.106245040893556,10.353425979614258,10.104076385498047,10.34692096710205,1016946.0,-0.021209594932869336,-1.0353969211606953,13.875467341105344,59.47583344787379,64.1845178544735,0.06572880362769595,-0.23526559259135915,0.11414826961709856,0.1324398829567972,26.044467862424607,0.24934959411621094,0.18578454151232826,0.16392073631286763,-0.5394325644551987,0.867274037080934,-0.18775591407116643,0.5155973866969017,-0.25668717180932177,0.5377335735876484,-46.94771659731993,0.3516766503840334,2,0.11383295059203924,-0.14852571487426935,0.36697673797607244,0.019513130187986505,1.0516042709350568,2,0.10641486601229033,1.2692470353391279,10.325239181518556,-2.1851954419945754,10.357762336730957,-1.7714309052409347,10.407631874084473,0.10641486601229033
6287,2005-02-10,9.94145679473877,9.958803176879883,9.648741722106934,9.648741722106934,2625150.0,-0.01630558585191566,-1.1185205940039227,-1.2162208212642789,56.621881160117674,63.87677947871395,0.3218031674801054,-0.05196632077464969,0.2588245287581632,0.2984107388958659,24.304052541981708,0.45750331878662287,0.26191812808701265,-0.014310693740844371,-0.7061403528949093,0.6775189654132205,-0.3602255233178777,0.331604135836189,0.5962715148925781,34.09093685822784,-17.216066924371155,0.3459148295770328,2,0.1517782211303711,0.016262531280517578,0.38269734382629395,0.18430137634277344,1.1600170135498047,3,0.13086149162160643,-1.0353969211606953,10.106245040893556,1.2692470353391279,10.325239181518556,-2.1851954419945754,10.357762336730957,0.13086149162160643
6288,2005-02-11,10.13659954071045,10.177797317504883,9.876408576965332,9.963139533996582,1041390.0,0.01962919016808007,1.3559287918772644,0.5925899379019594,66.2122703285615,64.03533311571904,0.15484040995915294,-0.22176371865970346,0.042277207702339226,0.10296617113792905,22.815238556512345,0.3013887405395508,0.310745617586937,0.15752334594726491,-0.5251800316659363,0.8402267235604661,-0.1838283428593357,0.4988750347538655,0.3833490371704098,56.818154050863065,-0.12676776270246393,0.34135168880660083,2,-0.043364524841308594,-0.1788802146911621,0.09215140342712402,-0.01084136962890625,0.960538864135744,4,0.1084491995715493,-1.1185205940039227,9.94145679473877,-1.0353969211606953,10.106245040893556,1.2692470353391279,10.325239181518556,0.1084491995715493
6289,2005-02-14,10.385950088500977,10.401126861572266,10.158283233642578,10.169123649597168,1150233.0,0.024599033116489366,-1.0363624731599845,1.2500082469238973,69.23760790673315,63.82687884136139,-0.0786468388100161,-0.44617449062305425,-0.2207792384555507,-0.14153487153250843,21.320779024456787,0.2645273208618164,0.3898119108050526,0.3765182971954353,-0.32249158642452613,1.0755281808153967,0.027013355385454574,0.726023239005416,0.11657435226440427,97.98284518457207,33.91713494232158,0.3495049418099807,2,-0.29271507263183594,-0.42823076248168945,-0.15719914436340332,-0.2601919174194336,0.40329456329345703,0,0.08559493090189596,1.3559287918772644,10.13659954071045,-1.1185205940039227,9.94145679473877,-1.0353969211606953,10.106245040893556,0.08559493090189596
6290,2005-02-15,10.461838722229004,10.535558700561523,10.375107765197754,10.375107765197754,989274.0,0.007306855230514664,-2.69996921182266,0.40000175933215754,67.7808878866116,63.44543483515054,-0.16471918608238134,-0.5032966409767585,-0.3074678272825029,-0.21360680291143908,20.214294132026435,0.16045093536376953,0.40759182714245235,0.4241111755371101,-0.30088542149751873,1.149107772571739,0.061612877019795675,0.7866094740544245,-0.8130970001220703,91.68712596583485,24.748877006027882,0.36249829851731413,2,-0.3696885108947754,-0.5041193962097168,-0.23308777809143066,-0.33608055114746094,1.6652212142944336,1,0.050984440976613365,-1.0363624731599845,10.385950088500977,1.3559287918772644,10.13659954071045,-1.1185205940039227,9.94145679473877,0.050984440976613365
6291,2005-02-16,10.539896011352539,10.581092834472656,10.440155982971193,10.464007377624512,930240.0,0.00746114437395029,-1.2806898414291044,0.8749890042223786,70.46919496864504,64.21921658496623,-0.2587718886544259,-0.5521117049206623,-0.3864138933281751,-0.28977819264365756,19.097685869697443,0.14093685150146307,0.40291988651534005,0.4656332969665531,-0.2840956244121724,1.2153622183452786,0.09076883627719035,0.8404977576559158,-0.8734179496765133,95.58140462603349,25.542120513854343,0.3748644606893631,2,-0.42497873306274414,-0.5604944229125977,-0.3864920139312744,-0.4141378402709961,1.2012138366699219,2,0.061304219498543366,-2.69996921182266,10.461838722229004,-1.0363624731599845,10.385950088500977,1.3559287918772644,10.13659954071045,0.061304219498543366
6292,2005-02-17,10.420641899108887,10.570252418518066,10.396791458129883,10.518213272094727,1164069.0,-0.011314543532042753,-1.3880810613868666,-1.2857178762174049,59.04140915805162,63.609477703888416,-0.12400567168809573,-0.39631048514759826,-0.2642101390732883,-0.166681308623982,17.47324047626808,0.1734609603881836,0.36452469037958757,0.31027770042419434,-0.43279455801841493,1.0533499588668036,-0.0612584287971103,0.681813829645499,-0.7175792465209963,77.2308046257012,9.473209217096596,0.37153612922130497,2,-0.3057246208190918,-0.4412403106689453,-0.28891992568969727,-0.29488372802734375,1.0299224853515625,3,0.07074491378336001,-1.2806898414291044,10.539896011352539,-2.69996921182266,10.461838722229004,-1.0363624731599845,10.385950088500977,0.07074491378336001
6293,2005-02-18,10.474847793579102,10.578925132751463,10.401126861572266,10.468342781066896,644296.0,0.005201780753530283,-1.5230912892551665,-0.06666927309867109,56.48148289556004,63.10592486898925,-0.1873792276101387,-0.40574374307031214,-0.31959876970539725,-0.22596860981771982,15.626496824552524,0.17779827117919744,0.3209021005515922,0.32285308837890625,-0.4028823523765457,1.0485885291343582,-0.040014631998820605,0.6857208087566331,-0.7366639337158212,74.87165838122648,9.572460830780884,0.36286772037772635,2,-0.35993051528930664,-0.49544620513916016,-0.44394969940185547,-0.3490896224975586,1.0906333923339844,4,0.05982196849615162,-1.3880810613868666,10.420641899108887,-1.2806898414291044,10.539896011352539,-2.69996921182266,10.461838722229004,0.05982196849615162
6294,2005-02-22,10.342584609985352,10.570252418518066,10.316564559936523,10.420641899108887,1232326.0,-0.012626740378492651,-2.899968479001884,-11.999560181794802,47.97620911432407,61.477419651830935,-0.06425222491565208,-0.2112207547161269,-0.18406821130963635,-0.09714944690703398,13.014126222409573,0.25368785858154297,0.30409741214248065,0.14418921470642054,-0.4967404874581334,0.7851189168709745,-0.17627563637585553,0.4646540657886966,-0.5706843911376964,9.836396541903108,-49.88462833324621,0.32046485108227685,2,-0.22766733169555664,-0.36318302154541016,-0.3181915283203125,-0.2168264389038086,1.2467470169067383,1,0.07295601856931877,-1.5230912892551665,10.474847793579102,-1.3880810613868666,10.420641899108887,-1.2806898414291044,10.539896011352539,0.07295601856931877
6295,2005-02-23,10.461838722229004,10.461838722229004,10.314396858215332,10.396791458129883,688110.0,0.011530397549614158,3.5333763396718814,-0.8333272245232074,49.8278028246396,60.40541624924936,-0.18114087840700677,-0.26391518627851696,-0.29944064093346867,-0.21970840465061414,10.263322733764564,0.14744186401367188,0.2728768361825864,0.21259770393371547,-0.3305389559592786,0.7557343638267096,-0.05897062601278158,0.4841660338802125,-0.6575707987563479,55.28462261890714,-0.19956338545266306,0.2715683299464968,2,-0.346921443939209,-0.4824371337890625,-0.5008671283721924,-0.2818737030029297,1.0581092834472656,2,0.03129525681463319,-2.899968479001884,10.342584609985352,-1.5230912892551665,10.474847793579102,-1.3880810613868666,10.420641899108887,0.03129525681463319
6296,2005-02-24,10.661317825317383,10.665655136108398,10.416304588317873,10.459670066833496,1208805.0,0.019067308184031795,1.3711271022358689,3.100019059627311,61.376893933561824,60.93375100185426,-0.328106564875311,-0.4029377918236072,-0.49746319702927266,-0.4229931193126273,8.08997238990991,0.24935054779052557,0.25970519522058666,0.36058073043823313,-0.1285164123827638,0.84967787325923,0.11603215902773378,0.6051293018487325,-0.8259769054047261,98.76520752278583,41.17987253090276,0.2445485714104985,2,-0.3902859687805176,-0.6396350860595703,-0.7908709049224854,-0.4813528060913086,0.9388551712036115,3,0.13748226393976948,3.5333763396718814,10.461838722229004,-2.899968479001884,10.342584609985352,-1.5230912892551665,10.474847793579102,0.13748226393976948
6297,2005-02-25,10.873806953430176,10.873806953430176,10.635298728942873,10.678664207458496,1204654.0,0.019930850162650282,1.4444487884977972,0.9677407149917472,62.257702125952264,60.49435453489768,-0.440787031430677,-0.5408667456256637,-0.706765493706575,-0.6375715631218526,6.347346908076376,0.2385082244873029,0.2511796741315173,0.508130598068238,0.0841941051309032,0.9320670910055728,0.2961623515995697,0.7200988445369063,-0.9886471805457742,100.0,41.97655781222223,0.21196824646866777,2,-0.35776185989379883,-0.7480483055114746,-1.0033600330352783,-0.6938419342041016,0.8499574661254883,4,0.07976074049380588,1.3711271022358689,10.661317825317383,3.5333763396718814,10.461838722229004,-2.899968479001884,10.342584609985352,0.07976074049380588
6298,2005-02-28,10.7025146484375,10.895489692687988,10.646141052246094,10.893321990966797,1151155.0,-0.015752744712709932,1.5555512115021846,-0.9777834250471601,58.52089168137103,59.30360828763523,-0.20202250043464431,-0.336267386974205,-0.5405020797151074,-0.46903964507341556,6.772018442963705,0.24934864044189453,0.26365273066952355,0.3047481060028083,-0.11915374995680139,0.728649961962418,0.09279717802300347,0.5166990339826132,-0.7382631011094372,66.79101293244929,7.205002261116881,0.211950927979805,2,-0.09757137298583984,-0.5659146308898926,-0.8320677280426025,-0.5225496292114258,0.8564624786376953,0,0.06989476404334183,1.4444487884977972,10.873806953430176,1.3711271022358689,10.661317825317383,3.5333763396718814,10.461838722229004,0.06989476404334183
6299,2005-03-01,11.181699752807617,11.240242958068848,10.696009635925293,10.696009635925293,2603474.0,0.04477313230681501,-1.24107225255899,-2.5454477298626523,67.33975386255068,59.2545933960729,-0.6218546438562846,-0.7806815313735029,-1.0168749775567854,-0.950684799821321,7.539676455985976,0.5442333221435547,0.3118232946150137,0.7364483833312985,0.19442132201898055,1.2784754446436164,0.4654348526751395,1.0074619139874574,-1.1243243909435616,93.67678869409364,30.109078372726515,0.27101353065615924,3,-0.40437984466552734,-0.8727231025695801,-1.3112528324127197,-1.001734733581543,0.41847324371337713,1,0.034322280296348096,1.5555512115021846,10.7025146484375,1.4444487884977972,10.873806953430176,1.3711271022358689,10.661317825317383,0.034322280296348096
6300,2005-03-02,10.967041969299316,11.118820190429688,10.893321990966797,11.110147476196287,1285826.0,-0.019197240871577037,1.8108056703022377,-0.29464364606711424,67.45820121211742,58.9200385342365,-0.36654340689513987,-0.550892929677719,-0.8014219626965051,-0.7369905891952797,7.733199149507272,0.2883777618408203,0.3196339499548504,0.4942537307739254,-0.09544383184598182,1.0839512933938327,0.1994049494639718,0.789102512083879,-0.7677224958906859,66.84206018320243,-4.504427350809053,0.29484878130995384,3,-0.18972206115722656,-0.6418032646179199,-1.1128571033477783,-0.8033390045166016,0.3230714797973633,2,0.056741795949608376,-1.24107225255899,11.181699752807617,1.5555512115021846,10.7025146484375,1.4444487884977972,10.873806953430176,0.056741795949608376
6301,2005-03-03,10.988724708557127,11.040762901306152,10.86296558380127,11.025585174560547,1140086.0,0.00197708181645595,4.290333565074276,0.2575754546605779,72.54902041309137,60.42088422924092,-0.3552195620561793,-0.5603188816381088,-0.8212722306955094,-0.7577203180028231,7.7448085541619704,0.1777973175048828,0.2985068810738607,0.48991737365722443,-0.1432718945387652,1.123106641853214,0.17332273955922872,0.8065120077552201,-0.664494416989271,58.42290290542736,-16.90762960223153,0.316594634097995,3,-0.2114048004150373,-0.6352987289428693,-1.134539842605589,-0.8250217437744123,0.2406768798828125,3,0.04834257943557985,1.8108056703022377,10.967041969299316,-1.24107225255899,11.181699752807617,1.5555512115021846,10.7025146484375,0.04834257943557985
6302,2005-03-04,11.261924743652346,11.303121566772461,10.993062019348145,11.045100212097168,1086126.0,0.024861850882702763,1.0724646457563753,-5.882305761817053,73.44173581712099,62.30535677608102,-0.5548860545015923,-0.7936044273581153,-1.0918738964535688,-1.0283690226212077,9.004015862982266,0.3143968582153338,0.28696515773592424,0.7119465827941909,0.006086216622417595,1.4178069489659642,0.35901639970830423,1.0648767658800775,-0.8277729321043701,93.7293691046811,15.393841119416635,0.352930183085887,3,-0.45316553115844904,-0.8477878570556658,-1.4077398777008074,-1.0982217788696307,0.12142372131347479,4,0.03003467529467363,4.290333565074276,10.988724708557127,1.8108056703022377,10.967041969299316,-1.24107225255899,11.181699752807617,0.03003467529467363
6303,2005-03-07,11.183868408203123,11.292281150817873,11.133997917175293,11.261924743652346,791419.0,-0.006930994232865695,1.2812452752387824,-0.35999771284808935,67.89884650271252,64.51898315256864,-0.40865257171317637,-0.689777950580881,-1.0138900693929056,-0.9465621729844624,10.259856007266546,0.1582832336425799,0.2610494747014602,0.5950784206390356,-0.16137616157202572,1.351533002850097,0.21685112953350583,0.9733057117445654,-0.6280608309237206,80.3573027459811,4.3208475624351195,0.37822729110553055,3,-0.37510919570922674,-0.707936763763426,-1.3296835422515851,-1.0201654434204084,-0.30789279937743963,0,0.04827453182089836,1.0724646457563753,11.261924743652346,4.290333565074276,10.988724708557127,1.8108056703022377,10.967041969299316,0.04827453182089836
6304,2005-03-08,11.114483833312988,11.285776138305664,11.062445640563963,11.177363395690918,771588.0,-0.006203987060438121,-1.67532244981889,0.8055664157950958,64.68293269024466,66.16955313763586,-0.24390898413879647,-0.5911009954339335,-0.9483215120787687,-0.8680107769398298,11.309925298945226,0.223330497741701,0.28234896224533834,0.4878577709197991,-0.29517421254244525,1.2708897543820434,0.09634177918867692,0.8793737626509213,-0.4540522975045569,57.142980952773016,-16.215079257177138,0.39151599173112234,3,-0.25477075576782227,-0.638552188873291,-1.2109711170196533,-0.9507808685302734,-0.43798828125,1,0.03999225698902409,1.2812452752387824,11.183868408203123,1.0724646457563753,11.261924743652346,4.290333565074276,10.988724708557127,0.03999225698902409
6305,2005-03-09,11.23157024383545,11.339982986450195,11.092801094055176,11.092801094055176,943154.0,0.010534579228189012,-2.5624905504776305,-2.2069038735705404,65.2924395227181,66.60461375865322,-0.2685695264563872,-0.6712196912012871,-1.062559781942948,-0.9768182542894337,12.705681425679117,0.24718189239501953,0.3138713350051745,0.5596276283264157,-0.2542600239249513,1.3735152805777826,0.1526838022007322,0.9665714544520991,-0.4811621036920535,77.27279088504545,6.447997006466267,0.4069438261256831,3,-0.24392938613891602,-0.7372078895568848,-1.2798137664794922,-1.0678672790527344,-0.7935819625854492,2,0.032818452334201,-1.67532244981889,11.114483833312988,1.2812452752387824,11.183868408203123,1.0724646457563753,11.261924743652346,0.032818452334201
6306,2005-03-10,11.181699752807617,11.20988655090332,11.038595199584961,11.20988655090332,1599442.0,-0.004440206484503273,11.154012721613208,-0.20312006047694317,67.35904734683115,67.17142989430643,-0.15323433132283348,-0.5656488468825458,-1.015744209159351,-0.9229600437518144,13.693873091185266,0.19297504425048828,0.37946208725395003,0.45598440170288157,-0.3424971475084,1.2544659509141631,0.05674362709724079,0.8552251763085224,-0.3369596372551342,54.374843652497574,-14.993575845025788,0.39924077460564117,3,-0.18863773345947266,-0.6873373985290527,-1.1860361099243164,-1.0179967880249023,-0.6656551361083967,3,0.00969563650301386,-2.5624905504776305,11.23157024383545,-1.67532244981889,11.114483833312988,1.2812452752387824,11.183868408203123,0.00969563650301386
6307,2005-03-11,11.242410659790039,11.329140663146973,11.188204765319824,11.22940158843994,897956.0,0.005429488210607403,-1.9545468176774594,-0.46153065367444385,67.45562181510287,68.1641776869433,-0.1745119868005851,-0.5522103726312402,-1.07579196885672,-0.9780433638017101,13.435562941863093,0.14744091033935547,0.4402058185101261,0.4516476154327389,-0.2875922839349059,1.1908875148003837,0.08202766574891562,0.8212675651165622,-0.3184316848939215,67.6256534231144,-1.0034076092434958,0.3696199496838225,3,-0.22441434860229492,-0.7480483055114746,-1.235905647277832,-1.0787076950073242,-0.5312223434448224,4,-0.0011571425154062176,11.154012721613208,11.181699752807617,-2.5624905504776305,11.23157024383545,-1.67532244981889,11.114483833312988,-0.0011571425154062176
6308,2005-03-14,11.235905647277832,11.316131591796875,11.162185668945312,11.274934768676758,703791.0,-0.0005786136718410884,1.535701101939193,-3.000146616816539,71.54809309216047,68.63177093467773,-0.09430591962513724,-0.483937097005235,-1.067147947943809,-0.9619100562602441,13.974898054425122,0.1539459228515625,0.4645580213200944,0.3901772975921638,-0.30651527804696244,1.08686987323129,0.04183100977260068,0.7385235854117269,-0.24536603053306116,65.46730036579036,-10.160818545437238,0.34834628781956267,3,-0.1344313621520996,-0.7415432929992676,-1.2554199695587158,-1.0722026824951172,-0.6136159896850586,0,0.01312246847887244,-1.9545468176774594,11.242410659790039,11.154012721613208,11.181699752807617,-2.5624905504776305,11.23157024383545,0.01312246847887244
6309,2005-03-15,11.274934768676758,11.41804027557373,11.22940158843994,11.257589340209961,1079669.0,0.00347360707931732,-4.117642493078894,-0.4444227244960293,70.40259440046363,68.95892573338286,-0.13267055447954235,-0.47742892983996654,-1.10312102126165,-0.9953484074315231,15.415105085095481,0.18863868713379084,0.47437491633032813,0.38475718498230016,-0.3017848750749774,1.0712992450395777,0.04148615495366137,0.728028215010939,-0.22848421277911868,62.28558071966964,-15.258386157467186,0.34327103002863846,3,-0.1344318389892578,-0.7415437698364258,-1.3009533882141113,-1.111231803894043,-0.44232368469238104,1,-0.035384609138443546,1.535701101939193,11.235905647277832,-1.9545468176774594,11.242410659790039,11.154012721613208,11.181699752807617,-0.035384609138443546
6310,2005-03-16,10.995229721069336,11.296618461608887,10.975715637207033,11.242410659790039,1907984.0,-0.024807686549502606,-1.242436157168006,-14.250494831757203,58.054395904204455,67.34841189906209,0.16925207838139933,-0.16412969098044528,-0.8176755025407942,-0.7106529221186957,16.638087919871587,0.3209028244018537,0.5007619387219222,0.07838258743286097,-0.5789167474895507,0.7356819223552726,-0.25026708002834397,0.4070322548940659,0.42281055450439453,4.411710804616152,-67.53778128209517,0.3286496674612055,3,0.20164823532104492,-0.4618387222290039,-1.0071547031402588,-0.8315267562866211,-0.38161277770995916,2,-0.02898840470750519,-4.117642493078894,11.274934768676758,1.535701101939193,11.235905647277832,-1.9545468176774594,11.242410659790039,-0.02898840470750519
6311,2005-03-17,11.186036109924316,11.207718849182127,10.949695587158203,11.04943561553955,808945.0,0.017353560925548628,1.8674671979990618,-0.5526336095806904,57.61099306772796,65.58944048246286,0.01047974564532339,-0.32047796843180265,-0.9856569521451899,-0.893508397872445,17.743850626292843,0.258023262023924,0.4652162055984679,0.23688197135925293,-0.4057601373630604,0.8795240800815662,-0.08443908300190373,0.5582030257204096,0.23200416564941406,50.462945051364805,-17.197331847752658,0.3213210543611564,3,-0.0021681785583496094,-0.6526451110839844,-1.1898303031921387,-1.0223331451416016,-0.4011268615722656,3,-0.06687336079763273,-1.242436157168006,10.995229721069336,-4.117642493078894,11.274934768676758,1.535701101939193,11.235905647277832,-0.06687336079763273
6312,2005-03-18,11.157849311828613,11.274934768676758,11.110147476196287,11.274934768676758,1716586.0,-0.0025198200523146586,1.8148208482321335,-0.8571378703677847,61.9318326650016,64.92643894493943,0.024977564810885866,-0.24688770020967077,-0.9278616473866776,-0.8601889220000309,19.132618836150893,0.16478729248047053,0.44424868397578976,0.17183480262756312,-0.4261885958162104,0.7698582010713366,-0.12717689659432274,0.470846501849449,0.24145717620849538,44.44455757032753,-22.362115785641805,0.2990116992218863,3,0.026018619537353516,-0.6244583129882812,-1.0689506530761719,-0.9941463470458984,-0.5442323684692365,4,-0.05752046628278129,1.8674671979990618,11.186036109924316,-1.242436157168006,10.995229721069336,-4.117642493078894,11.274934768676758,-0.05752046628278129
6313,2005-03-21,11.101473808288574,11.133997917175293,10.993062019348145,11.125325202941896,471808.0,-0.005052542113135994,5.842076022038057,0.20370928461471058,47.29925741859054,62.994919470311196,0.07647884753221845,-0.1487883753128223,-0.8470249845905542,-0.8038379964025957,20.37796172773402,0.16478729248046875,0.40885935256264716,0.08412799835205043,-0.46477681740770116,0.633032814111802,-0.19032440952782537,0.3585804062319262,0.2798482437133778,32.40737535507387,-29.719814199616437,0.27445240787987596,3,0.08239412307739258,-0.45424938201904297,-1.0759966373443604,-0.9377708435058594,-0.6396350860595703,0,-0.03515618724893654,1.8148208482321335,11.157849311828613,1.8674671979990618,11.186036109924316,-1.242436157168006,10.995229721069336,-0.03515618724893654
6314,2005-03-22,11.097138404846193,11.39418888092041,11.036426544189453,11.079792022705078,1023403.0,-0.0003905250345358491,-5.874932421907214,-0.7272690923630751,55.102082033651904,61.862657527081616,0.08727271083724553,-0.08962013247582945,-0.8167259538883762,-0.7834539318362097,22.011128432282447,0.35776233673095703,0.3462952618230055,0.04206490516662775,-0.4060316467895042,0.4901614571227597,-0.18198337081143734,0.26611318114469285,-0.14744281768799006,33.17098812448413,-27.18828783800341,0.22404827597806556,3,0.08672952651977361,-0.3089766502380389,-1.0716612339019793,-0.9334354400634783,-0.7545537948608416,1,-0.042790197790634976,5.842076022038057,11.101473808288574,1.8148208482321335,11.157849311828613,1.8674671979990618,11.186036109924316,-0.042790197790634976
6315,2005-03-23,10.789244651794434,11.04943561553955,10.787076950073242,11.042930603027344,1121177.0,-0.027745328734234742,-1.0336197815601265,-14.624718236295164,43.61110092976099,59.22399681407382,0.36411478222707494,0.2572489903093711,-0.4845129992630195,-0.46131206617042686,23.359791942173093,0.310061454772951,0.29934270319762213,-0.2821991443634033,-0.6569643936824452,0.09256610495563855,-0.46958176902292337,-0.09481651970388327,0.6049442291259766,0.35705141194747747,-57.75841457367622,0.18738262465952057,3,0.31331396102905273,0.07697391510009766,-0.7637674808502197,-0.6255416870117188,-0.16478633880615412,2,0.004019413183176779,-5.874932421907214,11.097138404846193,5.842076022038057,11.101473808288574,1.8148208482321335,11.157849311828613,0.004019413183176779
6316,2005-03-24,12.127059936523438,12.233304023742676,11.279271125793455,11.470078468322756,7928950.0,0.12399526824211016,1.1945168667496655,-2.5897432041772954,66.473989489015,59.11492655561961,-0.9225106810117065,-1.0172829084085464,-1.7793059428050597,-1.775570427153223,25.20886501167372,1.4440593719482422,0.2986782477372536,0.9823290348052982,0.41928564310061844,1.545372426509978,0.7008073389529574,1.263850730657639,-1.3399829864501953,92.65370638169075,37.43032697271684,0.28152169585234027,3,-0.6168694496154785,-0.8532094955444336,-2.1021251678466797,-1.9633569717407227,-1.4093666076660156,3,-0.12479883839000239,-1.0336197815601265,10.789244651794434,-5.874932421907214,11.097138404846193,5.842076022038057,11.101473808288574,-0.12479883839000239
6317,2005-03-28,11.741109848022461,12.226799964904785,11.71509075164795,12.055506706237793,3223327.0,-0.03182552824189466,-1.7929053834242066,-0.47854752901385683,59.49739285342769,57.77595986242708,-0.5122492942231069,-0.593451709833225,-1.3553991544602244,-1.3695572386644308,26.498952282299832,0.5117092132568359,0.2790212766434621,0.553013801574707,-0.0540485269284936,1.1600761300779077,0.24948263732310672,0.8565449658263073,-0.9540328979492188,65.96701965539911,13.347771358743742,0.3035311642516004,3,-0.23091936111450195,-0.46725940704345703,-1.6939504146575928,-1.6760621070861816,-0.7502164840698242,0,-0.08144039294815575,1.1945168667496655,12.127059936523438,-1.0336197815601265,10.789244651794434,-5.874932421907214,11.097138404846193,-0.08144039294815575
6318,2005-03-29,11.45056438446045,11.892888069152832,11.426712989807127,11.741109848022461,2196696.0,-0.02474599653038323,-1.7564079068678817,0.9241360273486436,55.326468895402265,56.10083480630915,-0.21015206996128555,-0.25717635294008545,-1.0294206876022827,-1.059603596694668,27.451919200438006,0.4661750793457049,0.25188228236373256,0.2250658512115482,-0.3472082089626216,0.797339911385718,-0.0610711788755367,0.5112028812986331,-0.6345628929138183,45.87712721376293,-5.915027149039602,0.2861370300870846,3,0.059626102447509766,-0.1767139434814453,-1.403404951095581,-1.3952736854553223,-0.1886396408081037,1,-0.07309224357856925,-1.7929053834242066,11.741109848022461,1.1945168667496655,12.127059936523438,-1.0336197815601265,10.789244651794434,-0.07309224357856925
6319,2005-03-30,11.565481185913086,11.641369819641113,11.426712989807127,11.504770278930664,1485525.0,0.010035907191491056,1.0204120102329506,-0.2089549299380619,55.29572516576224,55.79431583537113,-0.31236966744999783,-0.3603419282639777,-1.1103335921579678,-1.1570512374526025,27.51695888460394,0.21465682983398615,0.2222730061127578,0.3207935810089104,-0.27071102346286047,0.9122981854806813,0.02504127877302409,0.6165458832447968,-0.7211336437225349,53.82309942966569,5.037033833137713,0.2957523022358856,3,-0.05529069900512695,-0.29163074493408203,-1.5183217525482178,-1.510190486907959,-0.2797050476074219,2,-0.09542555523140128,-1.7564079068678817,11.45056438446045,-1.7929053834242066,11.741109848022461,1.1945168667496655,12.127059936523438,-0.09542555523140128
6320,2005-03-31,11.58933162689209,11.684735298156738,11.493928909301758,11.58933162689209,1471228.0,0.002062209137312365,-1.0000099963013684,0.0,56.51871813524762,55.67295195398442,-0.271651325705232,-0.3532952476152609,-1.1029764970593767,-1.1674787190352784,27.61384702365426,0.19080638885498047,0.18552096209469582,0.3135295391082771,-0.28193564716526254,0.9089947253818167,0.01579694597150727,0.6112621322450469,-0.7172049550704962,32.4999800075173,-14.935584434845417,0.29773259313676986,3,-0.07914113998413086,-0.31548118591308594,-1.5421721935272217,-1.534040927886963,-0.29488277435302734,3,-0.10757712843541078,1.0204120102329506,11.565481185913086,-1.7564079068678817,11.45056438446045,-1.7929053834242066,11.741109848022461,-0.10757712843541078
6321,2005-04-01,11.51994800567627,11.689071655273438,11.39418888092041,11.686903953552244,1678768.0,-0.00598685268914223,2.443055029730753,-100.0,54.426011201487775,54.838971791371776,-0.1675397984661835,-0.25515507962259854,-0.9997521259668893,-1.0859779323731633,27.731388102641418,0.29488277435302734,0.14847275102126467,0.21758475303649938,-0.3713184453877112,0.80648795146071,-0.0768668461756068,0.5120363522486056,-0.6205977868162549,15.10418575669831,-28.547391720116703,0.29445159921210545,4,-0.009757518768310547,-0.1951436996459961,-1.4727885723114014,-1.4646573066711426,0.07588863372802557,4,-0.07773383111162935,-1.0000099963013684,11.58933162689209,1.0204120102329506,11.565481185913086,-1.7564079068678817,11.45056438446045,-0.07773383111162935
6322,2005-04-04,11.600172996520994,11.632697105407715,11.491761207580565,11.574153900146484,1511814.0,0.006964006331035,2.095202689258713,-0.15584408166062186,55.6756812981069,55.76968555576248,-0.19939093427108112,-0.32542475906496016,-1.0409415389382914,-1.1528038296892884,27.203628512986423,0.1409358978271502,0.16533698850092016,0.2808973312377905,-0.3223688521001442,0.8841635145757252,-0.020735760431175976,0.5825304229067569,-0.6741437015633256,41.30428131047688,0.3952166001701869,0.30163309166896723,4,-0.08998250961303533,-0.16587162017822088,-1.4538156986236555,-1.5448822975158674,-0.09757137298583984,0,-0.07607469887976992,2.443055029730753,11.51994800567627,-1.0000099963013684,11.58933162689209,1.0204120102329506,11.565481185913086,-0.07607469887976992
6323,2005-04-05,11.723764419555664,11.777971267700195,11.68256664276123,11.730269432067873,1343014.0,0.010654274127785524,-1.146322101717461,-0.2500091632152743,56.813702921903996,55.959865654457154,-0.2519194907747817,-0.42846212559473074,-1.1214390136211918,-1.265430445091507,26.75378756470544,0.177798271179201,0.17528026695170595,0.37749395370483363,-0.24816267983940143,1.0031505872490687,0.0646656369327161,0.6903222704769512,-0.7715896300222944,85.8756289991924,45.701328559468,0.3128283167721174,4,-0.21357393264770508,-0.2840418815612793,-1.402862548828125,-1.598005771636963,-0.06287956237792969,1,-0.06251158155144876,2.095202689258713,11.600172996520994,2.443055029730753,11.51994800567627,-1.0000099963013684,11.58933162689209,-0.06251158155144876
6324,2005-04-06,11.558977127075195,11.801820755004885,11.54379940032959,11.777971267700195,747144.0,-0.014055834507011866,-1.0695550405030319,33.665444949411715,58.86768054676319,57.655041167457405,-0.01646210002690829,-0.24102455314655735,-0.9072446055592263,-1.0908714544476332,26.443897909019544,0.25802135467529475,0.176865473942879,0.19048199653625453,-0.4320780704893803,0.8130420635618893,-0.12079803697656288,0.5017620300490719,-0.5811797528576399,40.425750936403894,-4.095793236094927,0.311280033512817,4,0.1973104476928711,-0.09432029724121094,-1.1882054805755615,-1.422377109527588,-0.2840423583984375,2,-0.025698846892520333,-1.146322101717461,11.723764419555664,2.095202689258713,11.600172996520994,2.443055029730753,11.51994800567627,-0.025698846892520333
6325,2005-04-07,11.600172996520994,11.632697105407715,11.491761207580565,11.558977127075195,498557.0,0.0035639718802888964,1.653058659844744,-0.18811402591972434,56.836079179092415,56.58416224413268,0.07763312574279801,-0.26687241999827016,-0.8985145888417616,-1.1242764684765572,25.91061348356068,0.1409358978271502,0.22017428834631403,0.21324772834777583,-0.41405103125295994,0.8405464879485116,-0.10040165145259117,0.5268971081481428,-0.597265489312937,50.531896227010364,6.482572222046116,0.31364937980036756,4,0.21032142639160334,-0.08998250961303533,-1.0570247173309308,-1.2911963462829572,-0.4770164489746076,3,-0.027102773235332056,-1.0695550405030319,11.558977127075195,-1.146322101717461,11.723764419555664,2.095202689258713,11.600172996520994,-0.027102773235332056
6326,2005-04-08,11.29011344909668,11.61101531982422,11.287943840026855,11.61101531982422,1041390.0,-0.026728872708821183,1.0135219471603798,-7.7896613190734625,51.997389218197014,55.75082850688483,0.28662881550282293,0.05452097274809731,-0.5471141168356741,-0.8103310728841109,25.37005618356939,0.32307147979736506,0.2473460286378355,-0.10223250389099192,-0.7239127525910067,0.5194477448090229,-0.41307262824099844,0.2086076204590146,-0.2625980115579303,0.4222040349714835,-41.77699947502096,0.3108401243500073,4,0.30030250549316406,0.2200770378112793,-0.7388341426849365,-0.9811367988586426,0.12792682647705078,4,0.000383999989187922,1.653058659844744,11.600172996520994,-1.0695550405030319,11.558977127075195,-1.146322101717461,11.723764419555664,0.000383999989187922
6327,2005-04-11,11.22940158843994,11.489591598510742,11.112316131591797,11.470078468322756,1106419.0,-0.00537743583627126,1.6976848852671418,0.7500014859282663,51.92937671734115,55.37337382043359,0.2985133627752159,0.12038021129591492,-0.44309705012250333,-0.7459430841668766,24.280589477705476,0.3772754669189453,0.3220938620701137,-0.16229391098022639,-0.7846615273761888,0.460073705415736,-0.4734777191782076,0.1488898972177548,-0.1777703791771117,16.981098149648798,-25.363806543362944,0.3111838081979816,4,0.2276668548584002,0.28078889846801935,-0.6640286445617658,-0.9204249382019025,0.5008678436279332,0,0.03263175228692328,1.0135219471603798,11.29011344909668,1.653058659844744,11.600172996520994,-1.0695550405030319,11.558977127075195,0.03263175228692328
6328,2005-04-12,11.38334846496582,11.413702964782715,10.984389305114746,11.207718849182127,1277063.0,0.013709268059694413,2.633038628999391,-0.7297319786977713,54.13016630321123,55.24386728015015,0.14978020924251823,-0.023140689057719044,-0.5667145938205653,-0.8926847623139302,23.131500464659034,0.42931365966796875,0.2344177245708572,-0.015719175338745117,-0.6337949862120222,0.602356635534532,-0.32475708077538457,0.29331873009789433,0.8499555587768555,48.806436295629894,5.082110177310682,0.3090379054366389,4,0.00975656509399414,0.12684202194213867,-0.7719004154205322,-1.0429325103759766,0.6092796325683594,1,0.010476105421559856,1.6976848852671418,11.22940158843994,1.0135219471603798,11.29011344909668,1.653058659844744,11.600172996520994,0.010476105421559856
6329,2005-04-13,10.875975608825684,11.352992057800293,10.810928344726562,11.352992057800293,1075980.0,-0.044571494732122297,1.272725455228834,-2.716036511530644,51.183441808558925,54.651058799406954,0.6135862004983252,0.4772810940754155,-0.03980490444153517,-0.38302653426860545,21.75062486338055,0.5724201202392578,0.17592564384714748,-0.5031440734863288,-1.1624646162388146,0.15617646926615691,-0.8328043448625717,-0.17348380211008596,1.332350120544433,7.9155192082507915,-39.58864331146105,0.32966027137624293,4,0.43039894104003906,0.6342148780822754,-0.23363018035888672,-0.5355596542358398,1.1361665725708008,2,0.07216908869445327,2.633038628999391,11.38334846496582,1.6976848852671418,11.22940158843994,1.0135219471603798,11.29011344909668,0.07216908869445327
6330,2005-04-14,10.676495552062988,10.958369255065918,10.663487434387207,10.930182456970217,1781154.0,-0.018341348301739502,-1.108534215281803,0.5318200356665931,21.28751952357382,50.969004168527626,0.7486967663234765,0.6868744582211761,0.17135532382241436,-0.1845789912617697,21.67319519231861,0.29488182067871094,0.14388519906437836,-0.6866874217987053,-1.3984046318276349,0.02502978823022417,-1.04254602681317,-0.3308288167842406,1.4759342819213863,1.3728480053947667,-38.75048406111009,0.355858605014465,4,0.5561585426330566,0.7719001770019531,-0.00867319107055664,-0.33607959747314453,1.2836084365844727,3,0.05605202696854361,1.272725455228834,10.875975608825684,2.633038628999391,11.38334846496582,1.6976848852671418,11.22940158843994,0.05605202696854361
6331,2005-04-15,10.43798828125,10.709019660949707,10.40329647064209,10.676495552062988,2062025.0,-0.02233947175362261,1.0142820789127274,0.9401639036126396,22.607088042416635,47.29471602900648,0.9136701858577254,0.9132913426129612,0.417334507493603,0.05361025651777318,21.93225631493173,0.3057231903076172,0.09346255100027534,-0.8877923011779778,-1.7089207953382033,-0.06666380701775232,-1.2983565482580897,-0.47722805409786595,1.6251050087585437,3.193589819000354,-32.27020121195773,0.4105642470801126,4,0.6645703315734863,0.8803119659423828,0.30301332473754883,-0.07914161682128906,1.6283607482910156,4,0.06564179301936668,-1.108534215281803,10.676495552062988,1.272725455228834,10.875975608825684,2.633038628999391,11.38334846496582,0.06564179301936668
6332,2005-04-18,10.51604461669922,10.611448287963867,10.366435050964355,10.450997352600098,1120255.0,0.007478101464190701,-1.0925932713492732,-0.27272654572499777,28.42837047424284,44.14079020148857,0.7438853335610922,0.8270927499770426,0.3552205492980196,-0.024174958296820037,22.018783758145645,0.24501323699951172,0.032901733143079426,-0.7776457309722886,-1.6731988123981303,0.11790735045355305,-1.2254222716852095,-0.3298691902593678,1.4142649277600068,14.285701276704415,-19.04044059413991,0.44777654071292106,4,0.5680832862853986,0.7838249206542951,0.22766757011413397,-0.1571979522705096,1.6153516769409144,0,0.08577328185182509,1.0142820789127274,10.43798828125,-1.108534215281803,10.676495552062988,1.272725455228834,10.875975608825684,0.08577328185182509
6333,2005-04-19,10.711188316345217,10.754552841186523,10.602774620056152,10.602774620056152,1152539.0,0.018556758435211762,-1.7999824067558057,1.666691102086278,30.984546764092713,41.0426642256363,0.43583544609283287,0.6337008254914878,0.17316331615686487,-0.21908714682974306,22.484190710033904,0.2385082244873029,-0.015163127346511374,-0.5629877567291235,-1.4925397776475862,0.3665642641893392,-1.0277637671883557,-0.09821174626989126,1.0627337787645228,34.945093186915344,4.037698498616582,0.4647760104592315,4,0.28837776184081854,0.588681221008299,0.04499101638793768,-0.3523416519165057,1.1339979171752912,1,0.09514174203879366,-1.0925932713492732,10.51604461669922,1.0142820789127274,10.43798828125,-1.108534215281803,10.676495552062988,0.09514174203879366
6334,2005-04-20,10.622289657592773,10.752385139465332,10.548568725585938,10.722028732299805,1339786.0,-0.008299607487694316,1.5405299383046254,-0.9199859254046295,29.08067503508161,37.958730431857326,0.42230154823253585,0.7222301057452256,0.27599293603340413,-0.1326180611476495,22.207297363171545,0.20381641387939453,-0.08255637629768131,-0.6281439781188958,-1.6000284800449123,0.3437405238071207,-1.114086229081904,-0.14220172715588753,1.0108837331024283,43.22348748485552,12.000457292824308,0.48594225096300864,4,0.36643552780151367,0.6775798797607422,0.175628662109375,-0.2634429931640625,1.4332170486450195,2,0.12900593790171166,-1.7999824067558057,10.711188316345217,-1.0925932713492732,10.51604461669922,1.0142820789127274,10.43798828125,0.12900593790171166
6335,2005-04-21,10.832611083984377,10.858630180358887,10.678664207458496,10.732871055603027,929318.0,0.01980000858301456,1.371433418577326,-1.0000095616920548,35.98586151392563,36.17967179804939,0.10242221261465545,0.5431729233654519,0.08338212926795308,-0.3435129214795012,22.835472609093998,0.23634052276611328,-0.16683769237104862,-0.41999087333678986,-1.3877276717889053,0.5477459251153256,-0.9038592725628476,0.06387752588926787,0.6738884727377403,94.71366236262494,58.91320013789546,0.48386839922605795,4,0.09540224075317205,0.46725845336913885,0.004335880279539239,-0.43473577499389826,1.309626579284668,3,0.10888705301679313,1.5405299383046254,10.622289657592773,-1.7999824067558057,10.711188316345217,-1.0925932713492732,10.51604461669922,0.10888705301679313
6336,2005-04-22,10.613616943359377,10.778404235839844,10.509539604187012,10.778404235839844,982817.0,-0.020216191546724604,2.263171906106764,-1.6521680929387108,30.962361576352265,33.850003449050625,0.24067308934155207,0.677717100841317,0.3249672289090402,-0.12855258183559748,21.133923346881286,0.32307147979736506,-0.25940037211635314,-0.5633128643035867,-1.4783962408467168,0.35177051223954336,-1.0208545525751518,-0.10577117603202169,0.7788761627869647,50.22030443476545,14.491610358970554,0.4575416882715647,4,0.2764520645141584,0.6862525939941388,0.25151753425597967,-0.21574163436889826,1.4093666076660138,4,0.12686410791662683,1.371433418577326,10.832611083984377,1.5405299383046254,10.622289657592773,-1.7999824067558057,10.711188316345217,0.12686410791662683
6337,2005-04-25,10.78490924835205,10.830442428588867,10.639636039733887,10.700346946716307,736075.0,0.016138919079781378,1.1728388357949608,-0.5131603314968449,32.21035154605309,31.414468476033054,-0.0003365208265275754,0.45441366099583114,0.18403452159651046,-0.30223117553902945,19.277027178506064,0.2168254852294904,-0.3501008033357742,-0.34421052932739293,-1.2347702061319161,0.5463491474771303,-0.7894903677296554,0.10106930907486955,0.5049780522760923,78.88200454585191,47.45190862301634,0.44527983840226176,4,0.07480430603027344,0.5149602890014648,0.07372021675109863,-0.38703393936157227,1.6131830215454102,0,0.11881785480807561,2.263171906106764,10.613616943359377,1.371433418577326,10.832611083984377,1.5405299383046254,10.622289657592773,0.11881785480807561
6338,2005-04-26,10.613616943359377,10.98005199432373,10.585429191589355,10.787076950073242,995270.0,-0.01588259122522029,-2.4339585062240663,-2.051268749295075,32.13114281285043,29.297546365398784,0.05619663791182283,0.59004073067055,0.3780309454090425,-0.13590337835210775,18.119901955011855,0.394622802734375,-0.4115380558977222,-0.47365546226501287,-1.379147598447375,0.43183667391734915,-0.9264015303561948,-0.020909394173830975,0.5839251323023884,22.119999675698843,-7.834620971245464,0.45274606809118106,4,0.05962657928466619,0.6862525939941388,0.24501252174377264,-0.21574163436889826,1.6088457107543928,1,0.14300302699640843,1.1728388357949608,10.78490924835205,2.263171906106764,10.613616943359377,1.371433418577326,10.832611083984377,0.14300302699640843
6339,2005-04-27,10.461838722229004,10.559410095214844,10.327406883239746,10.559410095214844,1805137.0,-0.014300329655795196,3.7555590307982523,0.5625006872436639,29.346989539485506,30.193043033833415,0.15986298992533143,0.6902889283329223,0.5431791756301436,0.01257392254806966,17.142014615833418,0.2862100601196307,-0.4780607648719801,-0.5702515602111813,-1.487476592769072,0.3469734723467095,-1.0288640764901267,-0.11163904393223589,0.6525926509630207,20.597999848030536,-6.474744050613278,0.45861251627894534,4,0.19189071655273438,0.818516731262207,0.4537074565887451,-0.06396341323852539,1.7606239318847656,2,0.13222795227689832,-2.4339585062240663,10.613616943359377,1.1728388357949608,10.78490924835205,2.263171906106764,10.613616943359377,0.13222795227689832
6340,2005-04-28,10.342584609985352,10.539896011352539,10.32306957244873,10.494362831115724,1327334.0,-0.01139896297486065,-1.2727150047231817,1.5555609856222876,31.530013198743376,31.18447916231416,0.25342063286918837,0.7497930914247846,0.672246722599084,0.12894263196448819,16.03398805180351,0.2168264389038086,-0.576799823362995,-0.6271683216094974,-1.5543445226390311,0.30000787942003626,-1.0907564221242652,-0.1635802210947297,0.6774038244123997,2.9704048216276475,-26.338553124709485,0.46358810051476695,4,0.3089761734008789,0.9356021881103516,0.643430233001709,0.05529069900512695,1.8386812210083008,3,0.16561837885267905,3.7555590307982523,10.461838722229004,-2.4339585062240663,10.613616943359377,1.1728388357949608,10.78490924835205,0.16561837885267905
6341,2005-04-29,10.62445831298828,10.715524673461914,10.433650970458984,10.461838722229004,1670466.0,0.027253700465818875,-1.5742467328302117,-1.071429020238617,39.14398325549238,32.37510280467522,0.0008709443539487438,0.41886728737331147,0.40114777841491467,-0.14963672661729,15.002012126357068,0.3729400634765625,-0.6249981331829861,-0.30052013397216903,-1.201955629688051,0.6009153617437129,-0.7512378818301091,0.15019761388577102,0.29796148073660866,45.874703874024256,14.386457545152219,0.45071774785794066,4,0.027102470397950995,0.6537284851074237,0.3599302768707293,-0.22658300399780096,1.5069379806518555,4,0.14285710438764654,-1.2727150047231817,10.342584609985352,3.7555590307982523,10.461838722229004,-2.4339585062240663,10.613616943359377,0.14285710438764654
6342,2005-05-02,10.717693328857422,10.724198341369627,10.498699188232422,10.678664207458496,1328256.0,0.00877550771272384,7.666520057910982,0.24000258035761673,37.78838543346956,33.13108487905043,-0.06789165658374152,0.2699708246353225,0.32383757724184825,-0.2364052401978043,13.903989496476504,0.22549915313720525,-0.561589240395886,-0.16316113471984828,-1.010189898127221,0.6838676286875245,-0.5866755164235347,0.2603532469838381,0.12081743388880462,60.066105769230774,29.497479250643746,0.42351438170368644,5,-0.0661325454711914,0.5572414398193359,0.6743271350860596,0.0878138542175293,1.2250642776489258,0,0.12178835334404203,-1.5742467328302117,10.62445831298828,-1.2727150047231817,10.342584609985352,3.7555590307982523,10.461838722229004,0.12178835334404203
6343,2005-05-03,10.990893363952637,11.114483833312988,10.678664207458496,10.830442428588867,3242697.0,0.025490562820977836,1.138300037666722,4.111056811240073,52.30635604931353,35.71171610285398,-0.3321747804516768,-0.0642429866379075,0.06831781495231937,-0.5038733018786523,12.408786206814346,0.4358196258544922,-0.47896316961381125,0.14668245315551687,-0.6048325871658093,0.8981974934768431,-0.22907506700514624,0.52243997331618,-0.6678237915039062,84.38359333765536,48.844829760765215,0.3757575201606628,5,-0.27211666107177734,0.11708545684814453,0.4011270999908447,-0.18538618087768555,1.0949697494506836,1,0.1280331688559624,7.666520057910982,10.717693328857422,-1.5742467328302117,10.62445831298828,-1.2727150047231817,10.342584609985352,0.1280331688559624
6344,2005-05-04,11.261924743652346,11.272767066955565,11.016912460327148,11.112316131591797,1837882.0,0.024659631453492592,1.9873283819747203,0.9324259264762808,61.421321119174756,38.53787828121498,-0.5620363453919328,-0.3780528031606085,-0.17725546462780706,-0.7645610870578334,11.488395827902586,0.2818737030029279,-0.41318624208144783,0.4325664520263697,-0.2695900249845433,1.1347229290372827,0.08148821352091318,0.7836446905318262,-0.9230268859863298,98.85833927477618,56.56067818827562,0.35107823850545616,5,-0.4640064239501971,-0.19947957992553889,0.13009572029113592,-0.45641756057739435,0.8781442642211896,2,0.08529074135420944,1.138300037666722,10.990893363952637,7.666520057910982,10.717693328857422,-1.5742467328302117,10.62445831298828,0.08529074135420944
6345,2005-05-05,11.285776138305664,11.398526191711426,11.133997917175293,11.261924743652346,1134091.0,0.0021178790656333213,1.1217299513508552,0.1594252785639476,68.05169171787236,42.6589149636061,-0.5753504734754955,-0.44972324450566603,-0.1786912176576969,-0.7782406330612179,10.817141482430742,0.2645282745361328,-0.3621961510629106,0.4721376895904541,-0.1687633757283713,1.1130387549092795,0.1516871569310414,0.7925882222498668,-0.9095235122680663,88.3145456612091,39.37390328083831,0.32045053265941237,5,-0.42497825622558594,-0.22333097457885742,0.10624432563781738,-0.4802689552307129,1.0147438049316406,3,0.08299708450080345,1.9873283819747203,11.261924743652346,1.138300037666722,10.990893363952637,7.666520057910982,10.717693328857422,0.08299708450080345
6346,2005-05-06,11.294448852539062,11.426712989807127,11.242410659790039,11.339982986450195,649370.0,0.0007684641381431323,-1.4637616491795935,-1.9090763694523614,67.07896428427941,46.53320526785347,-0.5333817126043776,-0.4828083425797942,-0.17081614218487573,-0.7789766540318475,10.841142073103702,0.18430233001708807,-0.29323898069915977,0.4805936336517327,-0.16098855739965146,1.1221758247031168,0.15980253812604062,0.8013847291774248,-0.8568598125610354,85.74761096832488,31.08397639719192,0.3207910955256925,5,-0.4195575714111328,-0.23200368881225586,0.09757161140441895,-0.48894166946411133,1.147007942199707,4,0.07851795072366263,1.1217299513508552,11.285776138305664,1.9873283819747203,11.261924743652346,1.138300037666722,10.990893363952637,0.07851795072366263
6347,2005-05-09,11.595836639404295,11.634865760803224,11.303121566772461,11.305291175842285,1539024.0,0.026684594423346253,-1.2499927233683488,-6.380827713316259,68.54543949657342,50.57923823271158,-0.7908039946426619,-0.7961554694844519,-0.4586630150982671,-1.0709754410172838,11.603540088060276,0.34041690826416193,-0.24593686004886273,0.7636596679687475,0.0547191631738464,1.4726001727636486,0.40918941557129784,1.1181299203661972,-1.0791176834399394,95.91831646137699,37.15926609269655,0.3544702523974504,5,-0.6168689727783185,-0.5333914756774885,-0.1783392429351789,-0.7903294563293439,1.0082397460937518,0,0.04618551217045708,-1.4637616491795935,11.294448852539062,1.1217299513508552,11.285776138305664,1.9873283819747203,11.261924743652346,0.04618551217045708
6348,2005-05-10,11.502601623535154,11.606678009033205,11.387683868408205,11.491761207580565,1975320.0,-0.00804038714656563,1.0000087096253776,0.03731056689610374,68.4210421283199,54.920799631470956,-0.6238048948608625,-0.7310073514891826,-0.3471691921819122,-0.9719141366030986,12.793130298443451,0.218994140625,-0.16103205446721702,0.6644619941711412,-0.06568610471098069,1.394610093053263,0.29938794473008024,1.029536043612202,-0.8740679870869119,78.59641866688428,17.13394093526611,0.36507404944106053,5,-0.5236339569091779,-0.44015645980834783,-0.030355691909788263,-0.6970944404602033,1.055941581726076,1,0.0382657765066472,-1.2499927233683488,11.595836639404295,-1.4637616491795935,11.294448852539062,1.1217299513508552,11.285776138305664,0.0382657765066472
6349,2005-05-11,11.660884857177734,11.660884857177734,11.478751182556152,11.491761207580565,1652018.0,0.013760646401829835,1.153852226526596,15.601214040644134,67.71798531328207,58.94168542197525,-0.6639368106267263,-0.8721897389528479,-0.5004258283119967,-1.1222144097013675,13.778839021276118,0.18213367462158203,-0.08207021413359783,0.7834997653961189,-0.03432484481545117,1.601324375607689,0.37458746029033385,1.192412070501904,-0.9317180082939931,100.0,40.977880566449585,0.40891230510578486,5,-0.613616943359375,-0.5984396934509277,-0.1859283447265625,-0.8553776741027832,0.7870769500732404,2,0.03644476910892358,1.0000087096253776,11.502601623535154,-1.2499927233683488,11.595836639404295,-1.4637616491795935,11.294448852539062,0.03644476910892358
6350,2005-05-12,11.274934768676758,11.751951217651367,11.253252029418944,11.660884857177734,1692143.0,-0.03309783890571638,-1.323229002376869,-2.282058656020366,63.203449520713704,61.6149594514443,-0.14731649886931564,-0.4628372342464857,-0.10691015780725621,-0.730236879223348,14.123262083190518,0.49869918823242365,0.006930999715779151,0.36762771606445277,-0.46294074566631593,1.1981961777952215,-0.047656514800930694,0.7829119469298362,-0.4339617587977376,6.383026509848547,-51.532004512169586,0.4152842308653843,5,-0.14960956573486328,-0.23742437362670898,0.3355374336242676,-0.46942758560180664,1.0732870101928693,3,0.07673075338761448,1.153852226526596,11.660884857177734,1.0000087096253776,11.502601623535154,-1.2499927233683488,11.595836639404295,0.07673075338761448
6351,2005-05-13,11.123156547546387,11.470078468322756,11.021248817443848,11.350824356079102,1455547.0,-0.01346156090871864,-1.0804034983412358,0.5898892507499419,56.80626483865446,63.7280571631315,0.09235329207446874,-0.27098980849597964,0.050126948611026734,-0.5728717837478232,13.57489513548748,0.448829650878908,0.12321057292003523,0.1815910816192634,-0.6236048047609177,0.9867869679994445,-0.22100686157082805,0.5841890248093549,-0.1546465885792383,13.946543773990241,-39.60957212185795,0.4025979431900906,5,0.09215116500854492,-0.08564615249633789,0.5371859073638916,-0.31764936447143555,1.0559415817260742,4,0.1058479569768016,-1.323229002376869,11.274934768676758,1.153852226526596,11.660884857177734,1.0000087096253776,11.502601623535154,0.1058479569768016
6352,2005-05-16,11.41804027557373,11.41804027557373,11.110147476196287,11.123156547546387,1411272.0,0.026510795453327685,1.0882318698093314,-1.2952368186254593,65.41977484725535,65.18510369623615,-0.1036374372084996,-0.5215749067945961,-0.2447702937981724,-0.8616089089864598,12.910742998932337,0.3078927993774432,0.2536767614847193,0.43137502670288086,-0.37451087563339414,1.2372609290391559,0.028432075534743362,0.8343179778710184,-0.3967914581298828,54.30274459440588,-3.096407695714703,0.4029429511681373,5,-0.033608436584472656,-0.38052988052368164,0.1322629451751709,-0.5962710380554199,0.7437114715576172,0,0.08963153872862084,-1.0804034983412358,11.123156547546387,-1.323229002376869,11.274934768676758,1.153852226526596,11.660884857177734,0.08963153872862084
6353,2005-05-17,11.730269432067873,11.758456230163574,11.372507095336914,11.41804027557373,1556089.0,0.027345249180990017,1.0941196559967712,1.0588212465395521,72.90524170910592,66.46109487289517,-0.33520712717730916,-0.7942648869562916,-0.5508687392502996,-1.166713619902529,13.017480566589033,0.38594913482666016,0.3597211962440454,0.6926501274108912,-0.16697411619410474,1.552274371015887,0.2628380056083923,1.12246224921339,-0.7090206146240252,96.1765444012949,32.712737069492896,0.42981212180249834,5,-0.34041690826416193,-0.6895065307617205,-0.24663996696472346,-0.880312919616701,0.2601909637451154,1,0.07449163537892711,1.0882318698093314,11.41804027557373,-1.0804034983412358,11.123156547546387,-1.323229002376869,11.274934768676758,0.07449163537892711
6354,2005-05-18,11.99262809753418,12.066349029541016,11.782306671142578,11.784475326538086,1886308.0,0.022365953909726732,-1.6734646248855538,0.6666666666666629,78.33208118628869,67.60336036938587,-0.539778824595448,-0.9999662033921801,-0.8016848466281115,-1.4218039630652175,13.238306962021834,0.33607959747314275,0.4788740303068746,0.8864918708801266,-0.04885860637281603,1.8218423481330692,0.4188166322536553,1.354167109506598,-0.8824806213378924,92.94604180981815,20.928441789110735,0.4676752386264713,5,-0.44882917404174805,-0.7979187965393066,-0.540980339050293,-1.1133999824523926,-0.006505012512207031,2,0.04718858144558058,1.0941196559967712,11.730269432067873,1.0882318698093314,11.41804027557373,-1.0804034983412358,11.123156547546387,0.04718858144558058
6355,2005-05-19,12.012142181396484,12.031657218933105,11.903729438781738,11.99262809753418,933008.0,0.0016271732687447304,3.3703003844399557,0.09374885459810138,76.18656323718164,68.61531580859723,-0.49776800268999644,-0.976655535038951,-0.8129662569632199,-1.4311966665122888,13.830590614864244,0.1279277801513672,0.5383619158363757,0.8470293998718255,-0.16158074895783514,1.855639548701486,0.34272432545699516,1.3513344742866558,-0.7298784255981463,94.81323919782237,18.683678945992526,0.5043050744148306,5,-0.46834325790405273,-0.8174328804016113,-0.6038596630096436,-1.0711193084716797,0.12792682647705078,3,0.036281590683255205,-1.6734646248855538,11.99262809753418,1.0941196559967712,11.730269432067873,1.0882318698093314,11.41804027557373,0.036281590683255205
6356,2005-05-20,11.960103988647461,12.025152206420898,11.849522590637207,12.012142181396484,901185.0,-0.004332132600762595,3.4999633475870495,-2.6666992473853974,73.81544502617801,69.2008719785533,-0.381495053526967,-0.8628062363460351,-0.7515226181844135,-1.3719027338695788,13.938920822470259,0.1756296157836914,0.5521549331974658,0.7276668548583984,-0.3054032294063269,1.7607369391231238,0.21113181272603576,1.2442018969907611,-0.5367048835754407,88.88884456191096,10.284228954039094,0.516535042132363,5,-0.4163050651550293,-0.7653946876525879,-0.6195790767669678,-1.0190811157226562,0.3339118957519531,4,0.032451038100552276,3.3703003844399557,12.012142181396484,-1.6734646248855538,11.99262809753418,1.0941196559967712,11.730269432067873,0.032451038100552276
6357,2005-05-23,12.066349029541016,12.133564949035645,11.953598976135256,11.960103988647461,688110.0,0.008883287385661687,-2.0181690230951914,-2.0416743026793243,72.02485884092334,69.60129605773147,-0.462629518135266,-0.9150413327595679,-0.8488909098972179,-1.4686772540549828,14.323316589714052,0.17996597290038885,0.5536313036243765,0.7698399066925052,-0.3044906306292958,1.8441704440143063,0.2326746380316056,1.3070051753534049,-0.5272189380645766,91.1680933101261,12.745298283739771,0.5371652686609003,5,-0.48894214630126953,-0.8380317687988281,-0.855919599533081,-1.125326156616211,0.2645273208618164,0,0.009344094013475912,3.4999633475870495,11.960103988647461,3.3703003844399557,12.012142181396484,-1.6734646248855538,11.99262809753418,0.009344094013475912
6358,2005-05-24,12.131396293640135,12.142237663269045,11.918907165527346,12.066349029541016,826470.0,0.005390799150585712,4.15001704364251,0.6122381200294251,69.4471356383035,69.79342387162274,-0.4795299640651969,-0.9070554015954269,-0.9039128425048464,-1.523017957105358,15.191372351278929,0.22333049774169922,0.5637448214984726,0.7589982032775868,-0.3265912453963953,1.844587651951569,0.21620347894059577,1.3017929276145779,-0.4733792306518545,96.9879310573232,20.276406335905406,0.5427947243369914,5,-0.5496530532836896,-0.8987426757812482,-0.9393975734710676,-1.1903734207153303,0.04119682312012074,1,0.0025022225600797032,-2.0181690230951914,12.066349029541016,3.4999633475870495,11.960103988647461,3.3703003844399557,12.012142181396484,0.0025022225600797032
6359,2005-05-25,11.845186233520508,12.098873138427734,11.734604835510256,12.098873138427734,803872.0,-0.023592507671163276,1.8717942934476008,-3.9000395853799064,61.19790712165085,69.57058582728241,-0.1837508142278672,-0.5395580488178915,-0.6120547539166878,-1.2274492053472414,15.171373090781232,0.39679145812987926,0.5396262160558685,0.4036207675933845,-0.6116960241580003,1.4189375593447693,-0.10403762828230789,0.9112791634690769,0.29705142974853693,27.127696907592313,-46.128496262668676,0.5076583958756927,5,-0.2634429931640625,-0.6125326156616211,-0.6954684257507324,-0.9041633605957031,0.43798732757568537,2,0.012264405086462205,4.15001704364251,12.131396293640135,-2.0181690230951914,12.066349029541016,3.4999633475870495,11.960103988647461,0.012264405086462205
6360,2005-05-26,12.055506706237793,12.077190399169922,11.886383056640625,11.921074867248535,633689.0,0.01775577593892974,1.1463236713939369,-0.5299124093079207,64.0963735391405,70.3805979051142,-0.3036333280535679,-0.6482047193572065,-0.805149696529309,-1.4241848163815316,15.139153211030818,0.23200416564941406,0.5285744237063952,0.5282951354980465,-0.38003864393661857,1.4366289149327116,0.07412824578071486,0.9824620252153782,0.08673095703125178,78.72326487831997,6.756041467846259,0.45416688971733243,5,-0.42931413650512695,-0.8228530883789062,-0.9112093448638916,-1.1144838333129883,0.27103233337402166,3,-0.005755346739587441,1.8717942934476008,11.845186233520508,4.15001704364251,12.131396293640135,-2.0181690230951914,12.066349029541016,-0.005755346739587441
6361,2005-05-27,12.142237663269045,12.192108154296875,12.064180374145508,12.066349029541016,580651.0,0.007194302084903237,-2.189187261509932,0.5645138406095391,60.994762288013206,69.88892984297618,-0.2577061218109744,-0.6486541126779795,-0.8794433503510781,-1.4893836509422442,15.82219120582555,0.13660144805908203,0.5121324798332942,0.5391371250152606,-0.3028148242198583,1.3810890742503794,0.11816115039770025,0.9601130996328209,-0.40763282775878906,89.09942529813866,19.328988683347646,0.42097597461755965,5,-0.3599300384521502,-0.884648799896242,-1.0282962322235125,-1.20121479034424,0.25151729583740057,4,-0.00017860426188742728,1.1463236713939369,12.055506706237793,1.8717942934476008,11.845186233520508,4.15001704364251,12.131396293640135,-0.00017860426188742728
6362,2005-05-31,12.02298355102539,12.170425415039062,12.02298355102539,12.170425415039062,1024325.0,-0.009821427940288507,1.0,-1.9428715048695744,60.362692332526876,68.4953132455785,-0.04874239821799442,-0.4496508111059825,-0.7479725640786761,-1.345783295704738,16.514450414445324,0.14744186401367188,0.5348603272036598,0.3546185016632073,-0.3957303775653216,1.1049673808917362,-0.020555937951057146,0.7297929412774717,-0.2792286491394034,63.033141766045965,-5.388675239968386,0.375174439614264,5,-0.05962705612182617,-0.7653946876525879,-0.9280142784118652,-1.081960678100586,0.36426734924316406,1,0.02254285154959801,-2.189187261509932,12.142237663269045,1.1463236713939369,12.055506706237793,1.8717942934476008,11.845186233520508,0.02254285154959801
6363,2005-06-01,12.398092269897461,12.528186798095705,12.044666290283205,12.044666290283205,1501206.0,0.031199304006373607,-1.736191087821201,-2.3970531163488533,63.51350689889545,66.8488049914237,-0.35666543614769,-0.7525119907369735,-1.1044365024468785,-1.6966446967464872,17.656148534805126,0.5052032470703143,0.6050326990090209,0.6593672752380364,-0.08739906410310283,1.4061336145791756,0.2859841055674668,1.032750444908606,-0.645370302963256,83.60666770015757,18.387002257335567,0.37338316967056945,6,-0.26669645309448065,-0.9724640846252441,-1.318300724029541,-1.4570693969726562,0.3577613830566406,2,-0.00542147275817817,1.0,12.02298355102539,-2.189187261509932,12.142237663269045,1.1463236713939369,12.055506706237793,-0.00542147275817817
6364,2005-06-02,12.22246265411377,12.398092269897461,12.166088104248047,12.398092269897461,1029860.0,-0.014165858098194595,1.6419708841720018,-0.4969346508578146,68.81996006259966,66.03029352758126,-0.16204613238227772,-0.5283187935182205,-0.9116787582608676,-1.497023559937043,18.439057856938952,0.23200416564941406,0.6272963347332663,0.43571076393127406,-0.30547133975443685,1.176892867616985,0.06511971208841771,0.8063018157741304,-0.43872209393310513,52.364854824808916,-19.458791293261314,0.3705910518428556,6,-0.09106683731078924,-0.7968344688415527,-1.2359061241149902,-1.2814397811889648,0.8933219909667951,3,-0.004080154610800024,-1.736191087821201,12.398092269897461,1.0,12.02298355102539,-2.189187261509932,12.142237663269045,-0.004080154610800024
6365,2005-06-03,12.22246265411377,12.452298164367676,12.168256759643555,12.22246265411377,1131324.0,0.0,-4.240046446981826,-0.0,73.23554312068632,65.96585998252662,-0.1442434776002095,-0.47911079850963567,-0.8842716304372722,-1.4720960492064776,18.991460736442527,0.2840414047241211,0.6008720267418113,0.38887643814086914,-0.3372401119943227,1.114992988276061,0.025818163073273226,0.751934713208465,-0.408944244416503,39.48492101845405,-38.02148431343719,0.3630582750675955,6,-0.09106683731078924,-0.7968344688415527,-1.255420207977295,-1.1676063537597656,0.9150047302246112,4,0.004967158313385456,1.6419708841720018,12.22246265411377,-1.736191087821201,12.398092269897461,1.0,12.02298355102539,0.004967158313385456
6366,2005-06-06,12.181265830993652,12.261491775512695,12.103208541870115,12.215957641601562,790036.0,-0.0033705828592776044,1.5172254282659587,-100.0,68.06978645003093,65.5264074946497,-0.07641113017822398,-0.38796030961188954,-0.8587096981672566,-1.4046426122569073,19.402920192940677,0.1582832336425799,0.5299263238714094,0.30333876609802246,-0.39180297805325104,0.998480510249296,-0.0442321059776134,0.6509096381736583,-0.339160685760449,31.33041620103284,-47.08236743701742,0.34757087207563636,6,-0.04987001419067205,-0.7003469467163086,-1.2163920402526855,-0.9854722023010254,0.839116096496582,0,0.011925953397103672,-4.240046446981826,12.22246265411377,1.6419708841720018,12.22246265411377,-1.736191087821201,12.398092269897461,0.011925953397103672
6367,2005-06-07,12.131396293640135,12.508672714233398,12.107545852661133,12.235472679138185,881814.0,-0.004093953620700974,-4.2857304429783225,3.000027489897565,60.84405934722987,64.57051012897486,-0.018265068248267013,-0.31190215130847676,-0.8129346691236154,-1.329266922731998,19.53640524947834,0.4011268615722656,0.47064942268190535,0.22669124603271307,-0.463943114658834,0.9173256067242601,-0.11862593431306045,0.5720084263784866,-0.2618478822924324,17.9371923125466,-55.82323185957431,0.34531718034577374,6,-4.768371546504113e-07,-0.6179533004760724,-1.1665225028991681,-0.857545852661131,0.9995670318603533,1,0.021626419508185668,1.5172254282659587,12.181265830993652,-4.240046446981826,12.22246265411377,1.6419708841720018,12.22246265411377,0.021626419508185668
6368,2005-06-08,11.942757606506348,12.148741722106935,11.903729438781738,12.140069007873535,751295.0,-0.015549626981741671,1.2828277443087701,1.8958325697320029,48.59583312075572,63.170279684430945,0.15734804712847783,-0.09338524106254553,-0.6213003264869421,-1.115925452679683,19.380068639764367,0.2450122833251971,0.4180792791156591,0.016044759750366566,-0.6481855609442775,0.6802750804450106,-0.31607040059695457,0.3481599200976877,-0.04686365968872508,6.45154170785192,-62.2018210962643,0.3321151603473219,6,0.2645273208618164,-0.33933210372924805,-0.9795098304748535,-0.6689071655273438,1.1860361099243164,2,0.03721864818892828,-4.2857304429783225,12.131396293640135,1.5172254282659587,12.181265830993652,-4.240046446981826,12.22246265411377,0.03721864818892828
6369,2005-06-09,12.08586311340332,12.08586311340332,11.7974853515625,11.955767631530762,896112.0,0.011982618387817778,3.433324780999157,-0.6593409249091331,51.940642479138,61.81964289998622,0.058080632191083836,-0.21399144642543,-0.763390194238994,-1.2349762799703825,18.93818384898666,0.2883777618408203,0.3697084604331202,0.13790135383606028,-0.5176567573358373,0.7934594650079578,-0.18987770174988938,0.46568040942200994,0.4423236846923846,40.54877476419206,-23.77126144752252,0.3277790555859488,6,0.07697296142578125,-0.31331348419189453,-1.1724853515625,-0.8120126724243164,1.1405029296875,3,0.05543588680958633,1.2828277443087701,11.942757606506348,-4.2857304429783225,12.131396293640135,1.5172254282659587,12.181265830993652,0.05543588680958633
6370,2005-06-10,12.140069007873535,12.276670455932615,12.129227638244627,12.163920402526855,600482.0,0.004485066061198362,-5.476144598499893,-0.1833376095004215,54.732029611827485,61.123783713743364,0.01914461185928573,-0.21087196915986084,-0.8166985206900588,-1.2664376032467768,19.49673579986489,0.1908073425292951,0.32878605279956474,0.1488505363464352,-0.42932446504814337,0.7270255377410137,-0.1402369643508532,0.4379380370437236,0.37350376129150575,48.17066138864528,-12.50285134503524,0.28908750069728906,6,0.022767066955566406,-0.36535120010375977,-1.2098872661590576,-0.8662185668945312,1.2749347686767578,4,0.08037150666723747,3.433324780999157,12.08586311340332,1.2828277443087701,11.942757606506348,-4.2857304429783225,12.131396293640135,0.08037150666723747
6371,2005-06-13,12.300519943237305,12.359063148498535,12.101040840148926,12.140069007873535,942693.0,0.01321664112944565,-1.1636431247575902,-6.727109156337465,55.98667233607637,60.637559269693305,-0.13018294680561482,-0.29365087363456865,-0.9721321445327913,-1.4015951995863265,20.9336842728754,0.2580223083496094,0.33275353465295865,0.2504333019256588,-0.17523935372224209,0.6761059575735597,0.03759697410170837,0.4632696297496093,0.19873107757568498,70.73165498689882,13.340666590601742,0.21283632782395026,6,-0.13768386840820312,-0.5258021354675293,-1.3388984203338623,-1.0266695022583008,1.2359066009521484,0,0.068041631163829,-5.476144598499893,12.140069007873535,3.433324780999157,12.08586311340332,1.2828277443087701,11.942757606506348,0.068041631163829
6372,2005-06-14,12.44145679473877,12.452298164367676,12.283173561096193,12.300519943237305,772971.0,0.011457796268112164,1.0800028149355572,0.8783797438259681,57.63072512096619,59.98391684992339,-0.22966897473514436,-0.3731144984582748,-1.108896826815549,-1.514396733773701,22.52549450943776,0.1691246032714826,0.31346322108378644,0.3401993274688717,-0.003773029546600526,0.684171684484344,0.16821314896113648,0.512185505976607,0.04375891268920995,98.34435591104845,44.063466918816204,0.17198617850773593,6,-0.2883777618408203,-0.6667389869689941,-1.4727885723114014,-1.1676063537597656,1.077624320983885,1,0.04653194093767854,-1.1636431247575902,12.300519943237305,-5.476144598499893,12.140069007873535,3.433324780999157,12.08586311340332,0.04653194093767854
6373,2005-06-15,12.604076385498047,12.604076385498047,12.359063148498535,12.575888633728027,858293.0,0.013070783706619071,16.38437595155124,0.20000270667126802,69.88635284497741,60.10240493685425,-0.4023034759497932,-0.4921467707243945,-1.2693529039566318,-1.646749606111733,23.386447465262112,0.24501323699951172,0.305685412944003,0.4591285705566399,0.09234353986049904,0.8259136012527808,0.27573605520857036,0.6425210859047095,-0.8065910339355469,100.0,40.537689265992796,0.18339251534807022,6,-0.40329551696777344,-0.7914137840270996,-1.5833699703216553,-1.3258895874023438,0.969210624694826,2,0.041802899624495016,1.0800028149355572,12.44145679473877,-1.1636431247575902,12.300519943237305,-5.476144598499893,12.140069007873535,0.041802899624495016
6374,2005-06-16,12.55854320526123,12.679965019226074,12.493494987487793,12.556374549865724,1157151.0,-0.0036125757131403313,-1.9152390750100639,0.07693608958954351,64.42787103889466,59.123774705544065,-0.3398194623345514,-0.42376972055029505,-1.216828302937003,-1.5672720164414784,23.64455712339088,0.18647003173828125,0.3090170870212354,0.38529963493347097,-0.017550822929852217,0.7881500927967942,0.18387440600180938,0.5867248638651326,-0.74492603302002,79.02630113698137,21.091558909128686,0.2014252289316618,6,-0.31981801986694336,-0.7079362869262695,-1.5378367900848389,-1.2803564071655273,0.9345188140869141,3,0.04540737742021972,16.38437595155124,12.604076385498047,1.0800028149355572,12.44145679473877,-1.1636431247575902,12.300519943237305,0.04540737742021972
6375,2005-06-17,12.447961807250975,12.584562301635742,12.43061637878418,12.560710906982422,1595291.0,-0.008805272729716651,-1.0882524158807778,-51.99032541780946,58.650297279342084,58.077164797689754,-0.21667258100254294,-0.2939338573108632,-1.1017243708877817,-1.4235293141242167,23.818018274083364,0.1539459228515625,0.2682043140149766,0.2529272556304907,-0.16024783125842745,0.6661023425194088,0.0463397121860325,0.45951479907494885,-0.5996907211303704,59.92511275916457,5.687428164165219,0.2065875434444589,6,-0.20923662185668768,-0.5973548889160138,-1.3931052684783918,-1.1697750091552717,0.5941019058227557,4,0.06253266582055406,-1.9152390750100639,12.55854320526123,16.38437595155124,12.604076385498047,1.0800028149355572,12.44145679473877,0.06253266582055406
6376,2005-06-20,12.348221778869627,12.443625450134276,12.324371337890625,12.434951782226562,1267839.0,-0.008012558997670505,1.2916441406357821,0.7692301185864397,59.305193044072304,57.906179652894465,-0.10142524816515852,-0.1724687196586654,-0.9885318762307342,-1.2938486994533047,24.03680017723708,0.12359046936034979,0.22330947893880015,0.1337813377380357,-0.26926810032686,0.5368307758029314,-0.06774338129441304,0.3353060567704844,-0.46668293542480477,16.393552945926025,-35.2142223897387,0.2015247190324479,6,-0.10949659347534002,-0.4976148605346662,-1.2668039798736555,-1.070034980773924,0.6483087539672869,0,0.08639154825564854,-1.0882524158807778,12.447961807250975,-1.9152390750100639,12.55854320526123,16.38437595155124,12.604076385498047,0.08639154825564854
6377,2005-06-21,12.179098129272461,12.348221778869627,12.15307903289795,12.348221778869627,1456931.0,-0.013696194693115449,1.3076931752181127,1.950001649384719,42.897326228350074,57.27301222040495,0.0840111667187724,0.005834020856388733,-0.8056864070558198,-1.0945638057710951,23.76595955560907,0.1951427459716779,0.1630314957061625,-0.04097976684570348,-0.438422759801842,0.356463226110435,-0.23970126332377362,0.15774172963236666,-0.26562223879638935,4.938278308717058,-40.86118759304092,0.19872149647806947,6,0.05962705612182617,-0.2840418815612793,-1.0526890754699707,-0.9009113311767578,1.023416519165039,1,0.11144736666951172,1.2916441406357821,12.348221778869627,-1.0882524158807778,12.447961807250975,-1.9152390750100639,12.55854320526123,0.11144736666951172
6378,2005-06-22,12.161751747131348,12.250650405883787,12.111882209777832,12.233304023742676,1336558.0,-0.001424274766242406,1.6122291438522702,0.42307670619548315,47.80565387102512,56.81356904172574,0.15163470386594824,0.02695305771332457,-0.7794997848773342,-1.054605916105663,23.55793683283046,0.13876819610595525,0.12435572697265762,-0.05984392166137731,-0.45609101906317484,0.3364031757404202,-0.2579674703622761,0.13827962703952146,-0.2176162915052764,8.778568286893254,-34.69543114902756,0.19812354870089913,6,0.22875118255615234,-0.13551568984985352,-0.9507806301116943,-0.8835649490356445,0.9518651962280273,2,0.11160640315746173,1.3076931752181127,12.179098129272461,1.2916441406357821,12.348221778869627,-1.0882524158807778,12.447961807250975,0.11160640315746173
6379,2005-06-23,11.990460395812988,12.185603141784668,11.87554168701172,12.142237663269045,1658936.0,-0.014084430835283435,1.6000063975944896,2.12120808231596,42.538391984089884,55.45872041642156,0.3441623671464811,0.2210177128500348,-0.5848197012862357,-0.8642046013331139,23.723321295994698,0.31006145477294744,0.1068002386249347,-0.23839898109435964,-0.6101629392548258,0.1333649770661065,-0.4242809601745918,-0.052517002014127456,0.6895046234130859,16.208091334862903,-26.623328996278378,0.18588197908023266,6,0.2872929573059082,0.21682453155517578,-0.7751526832580566,-0.7122735977172852,1.1968765258789062,3,0.13200715920237727,1.6122291438522702,12.161751747131348,1.3076931752181127,12.179098129272461,1.2916441406357821,12.348221778869627,0.13200715920237727
6380,2005-06-24,11.986123085021973,12.174760818481445,11.780138969421387,11.96877670288086,6012203.0,-0.0003617301294394082,1.0,-0.11428840716305239,43.57144293336886,54.0792504827874,0.36248516021434085,0.23177361019914144,-0.5502310108289166,-0.8435313077010438,23.78286301501216,0.3946218490600586,0.13224372492945058,-0.23926711082458496,-0.6190507465725528,0.14051652492338285,-0.429158928698568,-0.049375292950601946,0.677753467559814,31.04571405573547,-12.693554306122852,0.18989181787398388,6,0.2439289093017578,0.2211618423461914,-0.6168689727783203,-0.7079362869262695,1.2944488525390625,4,0.12572363254047203,1.6000063975944896,11.990460395812988,1.6122291438522702,12.161751747131348,1.3076931752181127,12.179098129272461,0.12572363254047203
6381,2005-06-27,12.140069007873535,12.163920402526855,11.979618072509766,11.986123085021973,2271410.0,0.01284367945828424,-1.2077959169684576,8.874814448292923,50.267369931320026,53.261099906160034,0.20493708209533956,0.08185356142635136,-0.6638239924464422,-0.980911115118893,23.529594263275655,0.18430233001708984,0.1451392305898267,-0.08521275520324778,-0.4650975781095159,0.29467206770302035,-0.27515516665638096,0.1047296562498854,0.48845804138183624,63.35872736612753,15.680034060419167,0.18994241145313398,6,0.08998298645019531,0.0672159194946289,-0.7708148956298828,-0.861882209777832,1.3681697845459002,0,0.07429897676983543,1.0,11.986123085021973,1.6000063975944896,11.990460395812988,1.6122291438522702,12.161751747131348,0.07429897676983543
6382,2005-06-28,12.294015884399414,12.352559089660645,12.228967666625975,12.228967666625975,1230943.0,0.012680889740085854,-2.7999941355851155,0.42253939934583373,61.06558879215605,52.28101501140212,0.03115226861897291,-0.05348958753860522,-0.7773134353334612,-1.1135586976119747,23.647069622566548,0.21249008178710938,0.15264941969168078,0.055182504653931375,-0.31348826853055023,0.423853277838413,-0.12915288193830854,0.2395178912461713,0.3005756416625971,89.77268562174913,35.3556000174636,0.18433538659224058,6,-0.0639638900756836,-0.08673095703125,-0.9247617721557617,-1.015829086303711,0.9041633605957013,1,0.05714281281586442,-1.2077959169684576,12.140069007873535,1.0,11.986123085021973,1.6000063975944896,11.990460395812988,0.05714281281586442
6383,2005-06-29,12.330876350402832,12.402427673339846,12.285343170166016,12.31569766998291,1254003.0,0.002998244540272088,-2.0857315203458886,0.23334506216278977,58.27233286773992,51.59706632571825,-0.054241091706998645,-0.10081260996315144,-0.7787450284148552,-1.1313897155968142,22.915757413565814,0.1170845031738299,0.14638707733543832,0.09540376663207972,-0.2683468059818068,0.45915433924596627,-0.08647151967486266,0.2772790529390221,0.23113707339355472,88.50190876253006,30.99503239892512,0.18187528630694308,6,-0.14852571487426758,-0.12359142303466797,-0.9280142784118652,-1.052689552307129,0.8282737731933612,2,0.07068745750631034,-2.7999941355851155,12.294015884399414,-1.2077959169684576,12.140069007873535,1.0,11.986123085021973,0.07068745750631034
6384,2005-06-30,12.172593116760256,12.473980903625488,12.172593116760256,12.434951782226562,894267.0,-0.012836332888651936,-1.2975249270273492,-17.28468208092474,51.025998953062356,50.74992206724273,0.04865425816597657,0.056436489656670474,-0.5832758122964332,-0.9540079781832134,21.99383961605203,0.3013877868652326,0.11991209797666968,-0.0603859901428212,-0.42519422994457834,0.30442224965893594,-0.24279011004369977,0.12201812975805737,0.3581453288611307,56.56247165127729,-2.037576145789174,0.18240411990087865,6,-0.04553318023681818,0.03469181060790838,-0.7653946876525897,-0.8944063186645526,1.0537729263305646,3,0.07730676755336852,-2.0857315203458886,12.330876350402832,-2.7999941355851155,12.294015884399414,-1.2077959169684576,12.140069007873535,0.07730676755336852
6385,2005-07-01,12.283173561096193,12.30485725402832,12.079358100891113,12.226799964904785,1289054.0,0.00908437859338962,3.5216950643489566,-0.2148722478489957,49.43501789467216,49.653235939531605,-0.09807304212583645,-0.05203004740085326,-0.6613989508777021,-1.0441337050203234,20.771914961676988,0.22549915313720703,0.05257384689894806,0.047158908843995206,-0.3182906608414644,0.4126084785294548,-0.1355658759987346,0.229883693686725,0.2175409054771933,61.40338016540121,4.158704951250321,0.18272478484272944,7,-0.15611362457275568,-0.053121566772462714,-0.8759751319885272,-1.00498676300049,0.8803138732910138,4,0.07360991490500535,-1.2975249270273492,12.172593116760256,-2.0857315203458886,12.330876350402832,-2.7999941355851155,12.294015884399414,0.07360991490500535
6386,2005-07-05,12.326539039611815,12.337381362915039,12.185603141784668,12.337381362915039,1824507.0,0.003530478365377121,26.99736124549213,-0.19232981458927975,46.00301448998457,49.99831241304655,-0.16185885551242762,-0.08849096822653912,-0.6640740978295074,-1.0630879255504144,19.810872464218328,0.1517782211303711,0.0010421237685775964,0.08326072692870845,-0.2833799573331852,0.4499014111906021,-0.10005961520223927,0.2665810690596562,0.14744186401367365,62.63726703271164,10.153904172839695,0.18332034213094692,7,-0.19947910308837713,-0.09648704528808416,-0.8971159458160383,-1.0483522415161115,0.7653951644897479,1,0.07739665569414078,3.5216950643489566,12.283173561096193,-1.2975249270273492,12.172593116760256,-2.0857315203458886,12.330876350402832,0.07739665569414078
6387,2005-07-06,12.393754959106445,12.46530818939209,12.30485725402832,12.378578186035154,1450474.0,0.005452943383266851,1.027390162196033,-1.3997713079425855,42.16476663909706,49.371547165054544,-0.21838957497204703,-0.1423417857671634,-0.6945017922258288,-1.1026227034202165,18.364348168759236,0.16045093536376953,-0.03165818589236835,0.13735871315002512,-0.23119597190400754,0.5059133982040578,-0.046918629376991206,0.32163605567704145,-0.6136159896850586,79.67022078725543,31.826042897976095,0.1842773425270167,7,-0.2666950225830078,-0.16370296478271484,-0.8738067150115967,-1.1155681610107422,0.8521251678466797,2,0.08992301663138114,26.99736124549213,12.326539039611815,3.5216950643489566,12.283173561096193,-1.2975249270273492,12.172593116760256,0.08992301663138114
6388,2005-07-07,12.387250900268555,12.398092269897461,12.183435440063475,12.272333145141602,535453.0,-0.0005247851728028552,2.1428411851769367,7.571949227094753,43.42762087581955,49.47035037524673,-0.1972807775087997,-0.10627897089399063,-0.6450044847000527,-1.0713101725723888,17.52544443154127,0.21465682983398615,-0.06038308165460826,0.10862998962402415,-0.23290822443474646,0.45016820368279475,-0.06213911740536027,0.27939909665340856,-0.5934085464477548,78.02204972546593,32.712647801022115,0.1707691070293849,7,-0.2601909637451172,-0.15719890594482422,-0.7767782211303711,-1.1090641021728516,0.6938419342040998,3,0.06546475495293147,1.027390162196033,12.393754959106445,26.99736124549213,12.326539039611815,3.5216950643489566,12.283173561096193,0.06546475495293147
6389,2005-07-08,12.755853652954102,12.790546417236328,12.478317260742188,12.478317260742188,1113798.0,0.029756622809469002,-1.2500051543203514,2.4150871369294604,59.86109770565038,51.28031201661134,-0.49829594793633625,-0.44492568026463175,-0.9605513505366954,-1.4166906029960042,17.488492086550742,0.40329551696777344,-0.033496521075399244,0.44373321533203125,0.05379912476709947,0.833667305896963,0.24876617004956536,0.6387002606144971,-0.9485819824218762,95.12185964182987,49.527174024137445,0.1949670452824657,7,-0.3707714080810547,-0.47051095962524414,-0.9773416519165039,-1.3302254676818848,0.23634052276611328,4,0.031616580247351145,2.1428411851769367,12.387250900268555,1.027390162196033,12.393754959106445,26.99736124549213,12.326539039611815,0.031616580247351145
6390,2005-07-11,13.115784645080565,13.143972396850586,12.768863677978516,12.781872749328613,1600364.0,0.028216927061020858,-1.0843423932339553,1.2031283288318873,71.07143754764886,53.59187508509232,-0.7611789082517717,-0.7673531268015399,-1.2583056241241923,-1.7522822591991503,17.26749781672915,0.3881187438964844,-0.0032470939414821487,0.7548784255981431,0.2335634405410314,1.2761934106552548,0.49422093306958637,1.0155359181266999,-1.2691819846801753,97.06541725741545,45.80336678916726,0.260657492528556,7,-0.504119396209715,-0.6537289619445783,-1.337272644042967,-1.6901564598083478,-0.2840414047241193,0,0.008431169083866541,-1.2500051543203514,12.755853652954102,2.1428411851769367,12.387250900268555,1.027390162196033,12.393754959106445,0.008431169083866541
6391,2005-07-12,13.13746738433838,13.16999053955078,12.950997352600098,13.16999053955078,890577.0,0.0016531789629490312,12.466909069584682,-0.09740040898859989,78.62694101258836,55.54313644291814,-0.7001280203925031,-0.7621971814936241,-1.2253647624710577,-1.7504988330614744,16.856070903688725,0.21899318695068182,0.05613994692837565,0.7347137928009051,0.10974542656825825,1.359682159033552,0.4222296096845817,1.0471979759172285,-1.2130225397509804,96.70336150212994,37.94658763319539,0.31248418311632326,7,-0.5127930641174334,-0.6624026298522967,-1.358955383300783,-1.7118391990661639,-0.442324638366701,1,0.001980598641093234,-1.0843423932339553,13.115784645080565,-1.2500051543203514,12.755853652954102,2.1428411851769367,12.387250900268555,0.001980598641093234
6392,2005-07-13,13.020381927490234,13.178664207458494,12.987857818603516,13.13746738433838,562664.0,-0.008912330925192502,-1.0952346044894323,3.600064510454074,74.2054071725341,57.3134780323397,-0.5243086951253133,-0.6319149137475115,-1.0568957307141424,-1.608485675745726,16.208262994501645,0.1908063888549787,0.1174004574569647,0.5886820793151859,-0.09472887622548676,1.2720930348558586,0.24697660154484957,0.9303875570855222,-0.9962934273057638,84.09588979400596,18.23162775348679,0.34170547777033644,7,-0.3913707733154297,-0.540980339050293,-1.2142245769500732,-1.5947537422180176,-0.4618387222290039,2,0.005495405358291183,12.466909069584682,13.13746738433838,-1.0843423932339553,13.115784645080565,-1.2500051543203514,12.755853652954102,0.005495405358291183
6393,2005-07-14,13.130963325500488,13.254552841186525,13.009539604187012,13.026885986328125,924706.0,0.00849294580036708,-2.5312106988475356,-0.8889006540525877,83.2911314882553,60.89849275847226,-0.5693340853612909,-0.7388822337490879,-1.1225565714810841,-1.6941087904936722,15.244164551430123,0.2450132369995135,0.1634115881977145,0.672919130325317,-0.07595585537008631,1.4217941160207204,0.29848163747761625,1.0473566231730178,-0.9914172545886153,84.07834956299078,11.43997943963329,0.37443749284770156,7,-0.4640078544616699,-0.6136174201965332,-1.3085439205169678,-1.7053351402282715,-0.5854301452636737,3,0.00875158955241817,-1.0952346044894323,13.020381927490234,12.466909069584682,13.13746738433838,-1.0843423932339553,13.115784645080565,0.00875158955241817
6394,2005-07-15,13.128793716430664,13.163487434387207,13.07458782196045,13.130963325500488,274414.0,-0.00016522847684841135,1.645120099882241,-0.020846123537335177,83.39666985718483,64.67200964319588,-0.46629978084524737,-0.7291861636557933,-1.0833029398687248,-1.6646282669883945,14.062419375353183,0.08889961242675781,0.1814076838013996,0.6422369956970222,-0.16397714222927284,1.4484511336233172,0.2391299267338738,1.0453440646601706,-0.855446833085832,74.10707623674087,-3.6358215023242337,0.40310706896314763,7,-0.40979957580566406,-0.611447811126709,-1.2234385013580322,-1.7031655311584473,-0.6808319091796893,4,-0.0036333027228778736,-2.5312106988475356,13.130963325500488,-1.0952346044894323,13.020381927490234,12.466909069584682,13.13746738433838,-0.0036333027228778736
6395,2005-07-18,13.22636604309082,13.230703353881836,13.01604461669922,13.107111930847168,1102729.0,0.007431933867469098,2.3559112290614963,-54.965714285714284,82.83090598330014,68.7639975868976,-0.46489939561046434,-0.8068183454226858,-1.1426617721938594,-1.7359491832420737,13.157429424019835,0.2146587371826154,0.20972949585517497,0.7008891105651855,-0.17003822102113553,1.5718164421515066,0.2654254447720241,1.136352776358347,-0.8352744448049858,90.71444953047533,10.69137125618974,0.4354636657931609,7,-0.5073719024658203,-0.7090201377868652,-1.2586731910705566,-1.8007378578186035,-0.8694705963134748,0,-0.01770492867108664,1.645120099882241,13.128793716430664,-2.5312106988475356,13.130963325500488,-1.0952346044894323,13.020381927490234,-0.01770492867108664
6396,2005-07-19,13.415003776550293,13.432350158691404,13.161317825317385,13.280571937561035,971748.0,0.014262249573684826,2.2051201082666316,1.1272721456732269,83.1835317858012,73.32163815875363,-0.539651436578005,-0.9606928912544692,-1.2903857351791288,-1.9001571900802787,12.835598088020351,0.2710323333740199,0.27378892959237255,0.8361877441406254,-0.11591584437531743,1.7882913326565681,0.36013594988265396,1.3122395383985967,-0.920296829116376,96.09748457359656,16.592704227096633,0.4760517942579711,7,-0.6071109771728533,-0.8087592124938965,-1.4462268352508545,-1.9893755912780762,-1.1426706314086914,1,-0.04347822377906441,2.3559112290614963,13.22636604309082,1.645120099882241,13.128793716430664,-2.5312106988475356,13.130963325500488,-0.04347822377906441
6397,2005-07-20,13.536426544189453,13.558109283447266,13.336947441101074,13.371639251708984,1022019.0,0.00905126600496442,1.1249954183924056,1.2258055362438103,83.98529727265053,77.8280466472904,-0.5385777326751651,-1.0279159617559195,-1.378356351551794,-1.9995889937286346,13.299092515081876,0.2211618423461914,0.34355407152543194,0.8897440910339363,-0.1332553558346845,1.912743537902557,0.3782443675996259,1.4012438144682466,-0.9104495471794873,96.04740471856708,16.950329103336642,0.5114997234343108,7,-0.5182132720947266,-0.867302417755127,-1.5676496028900146,-2.1107983589172363,-1.3876848220825178,2,-0.06214962238899724,2.2051201082666316,13.415003776550293,2.3559112290614963,13.22636604309082,1.645120099882241,13.128793716430664,-0.06214962238899724
6398,2005-07-21,13.519081115722654,13.67302703857422,13.486557006835938,13.627492904663086,951456.0,-0.0012813890290893637,-1.150006047744212,-0.6578892541321465,91.2350825668351,81.31404496519983,-0.38420104862672666,-0.9525043694931181,-1.3240649132347588,-1.9573951577727708,14.033122919423956,0.18647003173828303,0.42407067851262426,0.8045321941375718,-0.2621707300719063,1.87123511834705,0.27118073203283366,1.33788365624231,-0.7439629528827201,76.56772575250783,-5.157590659264471,0.5333514621047388,7,-0.2981357574462873,-0.7924981117248517,-1.5551826953887922,-2.0934529304504377,-1.3009538650512678,3,-0.07105053237267145,1.1249954183924056,13.536426544189453,2.2051201082666316,13.415003776550293,2.3559112290614963,13.22636604309082,-0.07105053237267145
6399,2005-07-22,13.573287010192873,13.683868408203125,13.44536018371582,13.519081115722654,751756.0,0.0040095842318141894,-1.365592618341586,-0.5000000000000245,90.9216198981905,83.51962078192668,-0.3467214957789455,-0.9297158402643344,-1.3450358963344708,-1.9938363940084525,15.619611940311994,0.2385082244873047,0.5157327329452723,0.779596757888795,-0.2957413057297327,1.8549348215073227,0.24192772607953117,1.3172657896980589,-0.6365452497207666,83.44153062273679,-0.8190807403070153,0.5376690318092642,7,-0.25585412979126154,-0.841283321380617,-1.5665652751922625,-2.109714031219484,-1.4137029647827184,4,-0.07571886081715251,-1.150006047744212,13.519081115722654,1.1249954183924056,13.536426544189453,2.2051201082666316,13.415003776550293,-0.07571886081715251
6400,2005-07-25,13.493062019348145,13.848655700683596,13.471379280090332,13.681699752807615,1534874.0,-0.005910505744443739,-2.252337908440327,-3.4800225197485033,86.15596165396798,84.35617863096884,-0.23171948444374735,-0.7702999063650058,-1.2193807551441154,-1.892705426264511,17.73772676590499,0.3772764205932635,0.6131215871165878,0.6240248203277581,-0.42388886222081723,1.6719385028763334,0.10006797905347042,1.1479816616020457,-0.40689492932983384,48.265082708268906,-37.13080952249267,0.5239568412742874,7,-0.07480525970458984,-0.6786646842956543,-1.4483959674835205,-1.9915447235107422,-1.3269739151000977,0,-0.07745463636041738,-1.365592618341586,13.573287010192873,-1.150006047744212,13.519081115722654,1.1249954183924056,13.536426544189453,-0.07745463636041738
6401,2005-07-26,13.04206371307373,13.326106071472168,12.97701644897461,13.323938369750975,2983503.0,-0.033424459594694866,1.4393944947403146,1.4942644374902094,66.23235587537343,83.47028404239543,0.22833444037669537,-0.26167799569801353,-0.7223632526428077,-1.4235576461561976,19.212937704502984,0.5160455703735352,0.649444443901336,0.12792677879333425,-0.8640354963059345,1.119889053892603,-0.3680543587563001,0.6239079163429686,0.8065919876098651,7.462635943893724,-75.40825440033633,0.49598113754963397,7,0.3707723617553711,-0.22766637802124023,-0.9973976612091064,-1.5405464172363281,-0.6916732788085955,1,-0.052535264461984865,-2.252337908440327,13.493062019348145,-1.365592618341586,13.573287010192873,-1.150006047744212,13.519081115722654,-0.052535264461984865
6402,2005-07-27,12.996530532836914,13.148308753967285,12.918474197387695,13.091934204101562,1328717.0,-0.003491255773514834,1.208325697320676,0.3384613302567629,64.96271009239794,81.43379277618907,0.3018737487116052,-0.16950632033962343,-0.6398975979329933,-1.3643177338555894,20.05968933743395,0.22983455657958984,0.6311673108625939,0.047267866134642844,-0.9010281940435121,0.9955639263127978,-0.4268801639544346,0.5214158962237203,0.8521251678466815,8.391516620427598,-71.99071667088283,0.47414803008907763,7,0.38703441619873047,-0.18213319778442383,-0.95186448097229,-1.4950132369995117,-0.5637464523315412,2,-0.05572236266175512,1.4393944947403146,13.04206371307373,-2.252337908440327,13.493062019348145,-1.365592618341586,13.573287010192873,-0.05572236266175512
6403,2005-07-28,13.2025146484375,13.269730567932127,12.964007377624512,12.996530532836914,1554705.0,0.015849161826700486,-1.2560064181058013,-2.159079549771087,61.921292054066974,79.04763968695376,0.11969361117683341,-0.3234233821600281,-0.8158598369346102,-1.5540118392409994,20.902784090787296,0.3057231903076154,0.6040120406228695,0.2096700668334961,-0.6982202578952261,1.1175603915622183,-0.24427509553086502,0.6636152291978572,0.608933792114259,30.536024425702703,-45.99966885956911,0.4539451623643611,7,0.18105030059814453,-0.38811731338500977,-1.1356239318847656,-1.7009973526000977,-0.9193410873413068,3,-0.07981607704220783,1.208325697320676,12.996530532836914,1.4393944947403146,13.04206371307373,-2.252337908440327,13.493062019348145,-0.07981607704220783
6404,2005-07-29,13.113616943359375,13.258890151977539,13.055073738098145,13.180832862854006,915482.0,-0.006733391891267204,-1.2117616620527283,-0.3263160331496915,49.9323583170107,75.39224550181049,0.2304459458299135,-0.1690806752891092,-0.7058121662544146,-1.448067806538532,22.224325389504333,0.20381641387939453,0.5898685414800884,0.07372117042541504,-0.7486957047752512,0.8961380456260812,-0.33748726717491806,0.48492960802574814,0.6621125274658208,20.978996602301045,-50.77210894313122,0.4112084376003329,7,0.26994800567626953,-0.29921960830688477,-0.9052474498748779,-1.6120996475219727,-0.6981792449951172,4,-0.06828701010223248,-1.2560064181058013,13.2025146484375,1.208325697320676,12.996530532836914,1.4393944947403146,13.04206371307373,-0.06828701010223248
6405,2005-08-01,13.187336921691895,13.237207412719727,12.907631874084473,12.907631874084473,1336558.0,0.005621635789037738,-1.3565934290740969,-4.161291695634175,51.507198188549005,71.87265287989356,0.1683067228766717,-0.18086281216888267,-0.7577185734174865,-1.5060092576144513,23.75990701639946,0.3295755386352539,0.5518733387054819,0.10223298072815012,-0.6405909370976275,0.8450568985539277,-0.2691789781847387,0.47364493964103893,0.5541023381958006,66.83925779736647,-1.683035009711105,0.37141195891288914,8,0.19080686569213867,-0.3729395866394043,-0.9448177814483643,-1.6858196258544922,-0.6504764556884766,0,-0.0779348311478405,-1.2117616620527283,13.113616943359375,-1.2560064181058013,13.2025146484375,1.208325697320676,12.996530532836914,-0.0779348311478405
6406,2005-08-02,13.280571937561035,13.354292869567873,13.211188316345215,13.22636604309082,1545020.0,0.007070041239014557,-2.384632735228814,0.19379662588819332,57.97870193767094,68.98303117600696,0.06034287241967462,-0.20971140684143563,-0.8259292673515102,-1.5819671128859287,25.375603352925012,0.16695594787597834,0.5157259711353372,0.1477663516998291,-0.5072978252861375,0.8028305286857957,-0.17976573679315422,0.4752984401928124,0.41083887917846695,83.49510417244895,16.242878432247252,0.3275320884929834,8,0.09757184982299805,-0.36643505096435547,-1.061903476715088,-1.7790546417236328,-0.7155237197875977,1,-0.08391836123871499,-1.3565934290740969,13.187336921691895,-1.2117616620527283,13.113616943359375,-1.2560064181058013,13.2025146484375,-0.08391836123871499
6407,2005-08-03,13.508238792419435,13.744579315185547,13.436687469482422,13.60581111907959,2935077.0,0.017142850167054746,-1.5585696963933335,-1.8000316683966666,60.79401649980955,65.600690501893,-0.1919259695813036,-0.3684958891140706,-1.0288354634669066,-1.7918269144263181,26.955734883542036,0.4640073776245117,0.4810227860681433,0.3197090148925792,-0.25537334329222894,0.8947913730773873,0.032167835800175126,0.6072501939849833,-0.6006069183349627,71.76160519050207,6.363571480467229,0.28754117909240373,8,-0.13009500503540217,-0.5442318916320819,-1.289570331573488,-2.006721496582033,-0.7610578536987305,2,-0.08571423528610278,-2.384632735228814,13.280571937561035,-1.3565934290740969,13.187336921691895,-1.2117616620527283,13.113616943359375,-0.08571423528610278
6408,2005-08-04,13.198179244995115,13.419341087341307,13.013876914978027,13.41066837310791,1396052.0,-0.022953365882036336,2.5283133954913066,2.1777601845336414,51.68779855912162,61.241377019774234,0.0757975414213714,0.0057248746136693285,-0.699204653753025,-1.4654786476017527,28.582139835869835,0.494361877441408,0.42084363058785,-0.030896949768068893,-0.4652346059203243,0.4034407063841865,-0.2480657778441966,0.1862718783080588,-0.2738084220886208,34.71512745512471,-28.359299157967577,0.21716882807612778,8,0.1799645423889178,-0.2341723442077619,-0.9795107841491681,-1.696661949157713,-0.4336519241333008,3,-0.05799248140837221,-1.5585696963933335,13.508238792419435,-2.384632735228814,13.280571937561035,-1.3565934290740969,13.187336921691895,-0.05799248140837221
6409,2005-08-05,13.159150123596193,13.467041969299315,13.154813766479492,13.200346946716307,627693.0,-0.002957159519842323,-11.521800657844341,0.1938773220352492,48.317044458718314,57.03705288696872,0.05576810442844682,0.08065220029419073,-0.631427457497475,-1.4108455767289207,29.09460259658603,0.31222820281982244,0.3412303857496628,-0.09009089469909526,-0.46535259343667335,0.28517080403848283,-0.2777217440678843,0.09753995466969378,-0.21837513084411775,30.051857160926055,-28.306591759497472,0.1876308493687888,8,0.16695547103881658,-0.19514322280883967,-0.9643323421478289,-1.6576328277587908,-0.38811779022216797,4,-0.0665678675501431,2.5283133954913066,13.198179244995115,-1.5585696963933335,13.508238792419435,-2.384632735228814,13.280571937561035,-0.0665678675501431
6410,2005-08-08,13.22636604309082,13.378144264221193,13.189505577087402,13.224198341369627,872590.0,0.005107922537801235,-4.272681229924479,-0.052618176767490595,44.97110561387542,54.67469174680227,-0.05951577408113984,0.023342305086059056,-0.6753018190558748,-1.4574421829863518,28.76274043711623,0.218994140625,0.2505696883887012,-0.02840404510498118,-0.3986109931252795,0.3418029029153171,-0.21350751911513122,0.15669942890516886,-0.26951496389007623,29.080119081646107,-23.49233606994059,0.18510347401014926,8,0.09973955154418945,-0.2623591423034668,-1.0591936111450195,-1.724848747253418,-0.47268009185791016,0,-0.06131150023253551,-11.521800657844341,13.159150123596193,2.5283133954913066,13.198179244995115,-1.5585696963933335,13.508238792419435,-0.06131150023253551
6411,2005-08-09,13.163487434387207,13.291414260864258,13.10927963256836,13.248048782348633,617547.0,-0.00475403512187389,1.126594400182615,-39.009678838507405,39.73747373713891,51.87188770732905,0.025030323834920765,0.0930404526737334,-0.5921270807319132,-1.3771471997352762,28.259744542363872,0.18213462829589844,0.15188558610595138,-0.09258365631103516,-0.46123450299840485,0.27606719037633454,-0.27690907965472,0.09174176703264969,-0.1908817904667668,20.474890922308493,-25.499528171454894,0.184325423343685,8,0.16261816024780273,-0.14744186401367188,-0.984931468963623,-1.6619701385498047,-0.6786651611328125,1,-0.047603416002573895,-4.272681229924479,13.22636604309082,-11.521800657844341,13.159150123596193,2.5283133954913066,13.198179244995115,-0.047603416002573895
6412,2005-08-10,13.091934204101562,13.31743335723877,13.01604461669922,13.183000564575195,1194508.0,-0.00543573506962336,-1.4821435584075113,1.0769265470457545,38.5862989514286,49.279110695924786,0.12464778784691788,0.17942843990657664,-0.4968462087262626,-1.2879667961741603,27.600627041057447,0.301388740539549,0.05888024983950402,-0.16771450042724645,-0.5280292521883894,0.19260025133389647,-0.347871876307817,0.01244287545332412,-0.10388908675582087,17.22491361132046,-23.851904936639436,0.18015737588057107,8,0.23417139053344727,-0.07588863372802734,-0.9133782386779785,-1.5904169082641602,-0.5160455703735352,2,-0.040245083584597996,1.126594400182615,13.163487434387207,-4.272681229924479,13.22636604309082,-11.521800657844341,13.159150123596193,-0.040245083584597996
6413,2005-08-11,13.245880126953125,13.323938369750975,13.117953300476074,13.161317825317385,1366536.0,0.01175883719331039,-1.4050842928089229,-0.9285789087862408,41.69415435265105,48.36375469988483,-0.02514400126434424,0.036399438285897645,-0.6368791374949367,-1.4223112471250907,26.73253843812739,0.2320041656494123,0.03243271215838206,-0.019514417648315074,-0.37481896455192043,0.3357901292552903,-0.19716669110011686,0.15813785580348672,-0.2427043256505872,50.96160962561191,14.613943098871388,0.17765227345180257,8,0.08022546768188477,-0.22983455657958984,-1.067324161529541,-1.7443628311157227,-0.7914133071899396,3,-0.037649381049255526,-1.4821435584075113,13.091934204101562,1.126594400182615,13.163487434387207,-4.272681229924479,13.22636604309082,-0.037649381049255526
6414,2005-08-12,13.081092834472654,13.254552841186525,12.97701644897461,13.248048782348633,653059.0,-0.012440645008190643,2.0843534386823537,-1.9743543475809804,39.978880489645974,47.08283051111782,0.15035612329445414,0.20809922460458274,-0.4541449041725496,-1.2386124907650657,25.65126701735897,0.27753639221191584,0.00794558242663257,-0.18191666603088485,-0.5416943284783464,0.1778609964165767,-0.3618054972546165,-0.0020278348071531838,0.6634864807128924,25.945940805442923,-8.526840318320517,0.17988883122373106,8,0.27970504760742365,0.08239364624023615,-0.9025368690490705,-1.5795755386352521,-0.8998270034790021,4,-0.024200234461802306,-1.4050842928089229,13.245880126953125,-1.4821435584075113,13.091934204101562,1.126594400182615,13.163487434387207,-0.024200234461802306
6415,2005-08-15,12.992194175720215,13.107111930847168,12.877277374267578,13.081092834472654,939926.0,-0.006795965740581278,2.261525344593086,0.5324677550180912,48.527536741185266,46.03270104484163,0.23318461060594942,0.2936082484547349,-0.3479622877176549,-1.1262111312347507,24.435766777010333,0.22983455657958984,-0.02487242885552554,-0.25910673141479457,-0.6386067388691181,0.12039327603952898,-0.44885673514195723,-0.0693567276876319,0.7370338821411124,25.727968776021864,-11.659038588947165,0.18975000372716197,8,0.31873416900634766,0.31656551361083984,-0.6569817066192627,-1.4353861808776855,-0.9952297210693342,0,-0.017022670640152282,2.0843534386823537,13.081092834472654,-1.4050842928089229,13.245880126953125,-1.4821435584075113,13.091934204101562,-0.017022670640152282
6416,2005-08-16,12.831743240356445,13.081092834472654,12.81006145477295,12.992194175720215,1462465.0,-0.012349795053372858,-1.6595887045831892,1.804874647328313,45.443643060410395,44.327103996019495,0.361264669501864,0.430177752845335,-0.17040739083943812,-0.9643130010089234,22.76134625097761,0.27103137969970525,-0.02821917949713182,-0.39039463996887136,-0.8049499700372547,0.02416069009951194,-0.5976723050030639,-0.18311697493467882,0.8634067901611324,4.219256586846921,-35.313849447773265,0.20727766503419198,8,0.3068084716796875,0.49761533737182617,-0.29488277435302734,-1.098222255706787,-0.6721591949462908,1,-0.006083139886873812,2.261525344593086,12.992194175720215,2.0843534386823537,13.081092834472654,-1.4050842928089229,13.245880126953125,-0.006083139886873812
6417,2005-08-17,12.69514274597168,12.820901870727539,12.640936851501465,12.766695976257324,1368842.0,-0.010645513382402383,1.0,0.4459508454931796,35.411454362979256,42.518621307559236,0.41392704729287644,0.52756850222951,-0.016329907774569108,-0.8208824223024198,20.90948370226687,0.19080638885498047,-0.04470637131570854,-0.4849309444427483,-0.9344629031357403,-0.035398985749756307,-0.7096969237892452,-0.2601649650962514,0.9469019700012211,7.936423715300246,-31.382513769168217,0.22476597934649625,8,0.35884666442871094,0.5496535301208496,-0.14527320861816406,-0.9486126899719238,-0.5442314147949219,2,-0.016567003374894917,-1.6595887045831892,12.831743240356445,2.261525344593086,12.992194175720215,2.0843534386823537,13.081092834472654,-0.016567003374894917
6418,2005-08-18,12.55854320526123,12.671292304992676,12.46530818939209,12.640936851501465,1439866.0,-0.010759984621188545,1.8787919176840646,1.1515014194511455,34.465997910782846,40.97961613556641,0.503165751908556,0.6203214874633574,0.14260097977709663,-0.6735385939432383,18.8970798361297,0.22983455657958984,-0.08738449277482019,-0.5735035896301266,-1.0730017840632264,-0.07400539519702676,-0.8232526868466756,-0.32375449241357757,1.003412881553956,11.813195776133606,-28.59355525343596,0.24974909721654975,8,0.36318302154541016,0.5984387397766113,-0.004336833953857422,-0.7523856163024902,-0.394622802734375,3,0.0013811656482203283,1.0,12.69514274597168,-1.6595887045831892,12.831743240356445,2.261525344593086,12.992194175720215,0.0013811656482203283
6419,2005-08-19,12.545533180236815,12.705984115600586,12.519514083862305,12.705984115600586,1412194.0,-0.001035950174457012,1.3243246456061102,1.947370248622643,31.40702962254869,39.47249658097455,0.4693363660648924,0.5822385853288328,0.17363817397122538,-0.651585749460148,16.940066540679968,0.18647003173828125,-0.160226449757781,-0.5351259231567393,-1.0545606392767013,-0.0156912070367774,-0.7948432812167194,-0.27540856509675926,0.9067581168360626,12.499925703586753,-23.548606775841975,0.2597173580599809,8,0.3490900993347186,0.6114487648010272,0.04661750793457209,-0.668907165527342,-0.32957553863525213,4,-0.007258867292869398,1.8787919176840646,12.55854320526123,1.0,12.69514274597168,-1.6595887045831892,12.831743240356445,-0.007258867292869398
6420,2005-08-22,12.447961807250975,12.640936851501465,12.426279067993164,12.565048217773438,1403432.0,-0.007777379532943662,-1.6756653947196367,0.7297334244702696,25.9398440294612,37.939426613454806,0.49716111997448387,0.6297887748013853,0.2867271240754814,-0.5459289640584064,14.632965045802065,0.21465778350830078,-0.1987434361528191,-0.5804422855377211,-1.134323708581631,-0.0265608624938114,-0.8573829970596751,-0.30350157401576716,0.9056311790538238,3.3112833553247927,-25.63115779860563,0.2769407115219547,8,0.4271469116210955,0.6895055770874041,0.17020821571350275,-0.481353282928465,-0.2645263671875,0,-0.021424871026031855,1.3243246456061102,12.545533180236815,1.8787919176840646,12.55854320526123,1.0,12.69514274597168,-0.021424871026031855
6421,2005-08-23,12.356895446777346,12.552038192749025,12.30485725402832,12.549869537353516,1403893.0,-0.007315764772075628,1.5054906813084563,1.648133969732965,13.877543937128038,35.19400938964363,0.5160481089785023,0.7029318223056507,0.38740019683283045,-0.4461167943098143,14.485305259853288,0.2471809387207049,-0.23217790709612807,-0.6372502326965321,-1.267119307655701,-0.007381157737363253,-0.9521847701761175,-0.3223156952169468,0.8854198693300575,10.084049143246105,-12.886778279376713,0.3149345374795845,8,0.4575023651123029,0.7198610305786115,0.261274576187132,-0.2211627960205096,-0.2406768798828125,1,-0.029127946714183284,-1.6756653947196367,12.447961807250975,1.3243246456061102,12.545533180236815,1.8787919176840646,12.55854320526123,-0.029127946714183284
6422,2005-08-24,12.272333145141602,12.41110134124756,12.200780868530273,12.356895446777346,1042773.0,-0.006843329054612823,1.179779389961826,0.43820546780794806,16.164795103964025,32.3574139175673,0.527607202826335,0.7699320635456601,0.47624114791705097,-0.3544925842347766,14.640540336742886,0.21032047271728693,-0.2698276331730014,-0.6856026649475098,-1.393345712198638,0.022140382303618367,-1.0394741885730738,-0.3317311413219457,0.8387380422747306,14.163067443897429,-7.019713099968445,0.3538715236255636,8,0.4553337097167969,0.752385139465332,0.4347355365753174,-0.04553365707397461,0.1344318389892578,2,-0.009187258722363034,1.5054906813084563,12.356895446777346,-1.6756653947196367,12.447961807250975,1.3243246456061102,12.545533180236815,-0.009187258722363034
6423,2005-08-25,12.148741722106935,12.359063148498535,12.127059936523438,12.359063148498535,1082898.0,-0.010070735659876817,1.2061776201833698,2.4871771737903856,15.223856101883982,29.60685565226041,0.5355185697484668,0.854331682617536,0.597520776213317,-0.22645963959962323,14.554794641967405,0.23200321197509766,-0.2994965733995727,-0.7565054416656469,-1.5403865341887872,0.027375650857493383,-1.148445987927218,-0.3645648954040759,0.8166830142876282,3.7451857025665043,-15.641730887097582,0.3919405462615704,8,0.46834421157836736,0.8391160964965803,0.694926977157591,0.14093732833862127,0.09757232666015447,3,0.0001785871425576957,1.179779389961826,12.272333145141602,1.5054906813084563,12.356895446777346,-1.6756653947196367,12.447961807250975,0.0001785871425576957
6424,2005-08-26,12.218127250671387,12.281005859375,12.098873138427734,12.200780868530273,1456931.0,0.005711334568763604,1.5454666622238513,-0.0824755824393082,15.350277764121643,25.920493543697788,0.3697291219666443,0.753026573354111,0.5280499496868689,-0.28832389868878394,14.489425476254619,0.18213272094726562,-0.32360185861852564,-0.6423454284667969,-1.4767820382407084,0.19209118130711467,-1.0595637333537518,-0.225127123579842,0.5963918217463746,22.000017593398958,3.6806314654517074,0.41721830488695544,8,0.3718557357788086,0.7556371688842773,0.7556369304656982,0.12901067733764648,-0.17779731750488104,4,-0.004436592207005541,1.2061776201833698,12.148741722106935,1.179779389961826,12.272333145141602,1.5054906813084563,12.356895446777346,-0.004436592207005541
6425,2005-08-29,12.159584045410154,12.224631309509276,12.035992622375488,12.220294952392578,1678307.0,-0.004791503972756184,4.437556697913744,-3.4999175325747354,15.39615615481351,22.581883887520355,0.33273704163191375,0.7701091480045843,0.5893907355509764,-0.22318127299585022,15.056064715399067,0.1886386871337873,-0.3726786418511523,-0.6495009899139426,-1.5247684088768896,0.22576642904900446,-1.0871346993954152,-0.21186728043246994,0.5118058402096022,23.949711058503066,5.659135701700805,0.4376337094814733,8,0.2688632011413592,0.7827401161193865,0.8651342391967791,0.19297456741333185,-0.6266260147094691,0,0.004636145116549972,1.5454666622238513,12.218127250671387,1.2061776201833698,12.148741722106935,1.179779389961826,12.272333145141602,0.004636145116549972
6426,2005-08-30,12.166088104248047,12.233304023742676,12.092368125915527,12.159584045410154,825087.0,0.0005348915566192325,1.0,-0.10713163682063562,16.58842802274198,20.490436516382875,0.2479550705360989,0.7123524197040183,0.589032926265002,-0.2180303250910196,15.308063965978501,0.14093589782714844,-0.410591779442921,-0.5872727394104,-1.477924003607109,0.303378524786309,-1.0325983715087546,-0.14194710731204552,0.3782223287228561,34.68207357689456,15.585151702451252,0.4453256320983544,8,0.20490026473999023,0.7241978645324707,0.9502389430999756,0.26886415481567383,-0.7870769500732422,1,0.001425876227985734,4.437556697913744,12.159584045410154,1.5454666622238513,12.218127250671387,1.2061776201833698,12.148741722106935,0.001425876227985734
6427,2005-08-31,12.350390434265135,12.354726791381836,12.15307903289795,12.192108154296875,618930.0,0.01514885708847813,1.4155942078656498,24.33592375365877,18.376776764370774,18.70274527789265,0.010735794270571475,0.46046783080610787,0.4185973721999847,-0.38851822006865255,14.410168777445781,0.20164775848388672,-0.465800356204058,-0.3450779914855975,-1.1777651123266448,0.48760912935544987,-0.7614215519061212,0.0712655689349262,0.09225643658668581,97.31553529890961,78.85164911964465,0.41634356042052406,8,0.020597934722902167,0.5398955345153826,0.763226270675661,0.08456182479858576,-0.8781442642211896,2,-0.01896068538213269,1.0,12.166088104248047,4.437556697913744,12.159584045410154,1.5454666622238513,12.218127250671387,-0.01896068538213269
6428,2005-09-01,12.432784080505373,12.526019096374512,12.348221778869627,12.350390434265135,1429720.0,0.0066713393943922394,-3.0999736101335817,0.5205487705683806,25.691093541593048,18.067641268897578,-0.10211082985895281,0.33496652987192554,0.3518730374595602,-0.45893616203592735,14.65685569098788,0.1777973175048846,-0.5050750043906387,-0.22441458702087225,-1.0297246816368695,0.580895507595125,-0.6270696343288709,0.17824046028712637,-0.3967914581298846,80.97347371698848,60.83471451680269,0.40265504730799834,9,-0.09431934356689631,0.4575018882751447,0.6661970615386945,0.002168178558347833,-1.175194740295412,3,-0.0020927811667952323,1.4155942078656498,12.350390434265135,1.0,12.166088104248047,4.437556697913744,12.159584045410154,-0.0020927811667952323
6429,2005-09-02,12.283173561096193,12.5,12.207284927368164,12.489158630371096,746683.0,-0.012033549238884444,1.5714225873068801,-2.500011574609828,24.572342049748514,17.915696604485056,0.007118875295686777,0.43804503075968704,0.521259525389592,-0.2899970386587736,14.953499827007487,0.29271507263183594,-0.5202205383136036,-0.3302262783050516,-1.1156277411072626,0.45517518449715944,-0.7229270097061562,0.06247445309605304,-0.2373804092407248,50.44236420606073,29.729586429366595,0.3927007314011054,9,0.010841846466062677,0.6071124076843244,0.8158075809478742,0.19622802734374822,-0.9822196960449237,4,-0.0030008134417188748,-3.0999736101335817,12.432784080505373,1.4155942078656498,12.350390434265135,1.0,12.166088104248047,-0.0030008134417188748
6430,2005-09-06,12.415437698364258,12.432784080505373,12.328707695007324,12.380745887756348,492562.0,0.010767912429974658,1.9999862552400873,-0.1684190544976411,34.76193135803848,20.23618409569733,-0.14555013407826678,0.2549864841158893,0.4108558409871126,-0.39878210691455074,15.266174980745163,0.1496105194091797,-0.5211964942235756,-0.15741572380065882,-0.8916384962213808,0.5768070486200632,-0.5245271100110198,0.20969566240970217,-0.3600400276184086,74.49990763465549,49.56510320778557,0.36711138621036116,9,-0.1344318389892578,0.47484827041625977,0.6835434436798096,0.1951436996459961,-1.418039321899414,1,-0.030213011760928277,1.5714225873068801,12.283173561096193,-3.0999736101335817,12.432784080505373,1.4155942078656498,12.350390434265135,-0.030213011760928277
6431,2005-09-07,12.536860466003418,12.578057289123535,12.402427673339846,12.46747589111328,711632.0,0.009779982839844381,1.3142927157227806,2.000027489897514,44.141283283149,23.344682782273434,-0.26681913262116197,0.088762249317341,0.308192288050142,-0.49197309286078017,15.63652751965779,0.17562961578368963,-0.5139879274366272,-0.004661607742310281,-0.6842061171779665,0.674882901693346,-0.3444338624601393,0.33511064697551873,-0.4720503667449947,90.30613389823662,60.609548196233526,0.3397722547178283,9,-0.22983551025390625,0.3534255027770996,0.5594100952148438,0.25476980209350764,-1.4830875396728516,2,-0.08007606354278607,1.9999862552400873,12.415437698364258,1.5714225873068801,12.283173561096193,-3.0999736101335817,12.432784080505373,-0.08007606354278607
6432,2005-09-08,12.565048217773438,12.612749099731445,12.493494987487793,12.536860466003418,534070.0,0.0022483900053331674,-1.0754516560028546,0.40625386571368627,50.261788946143085,27.237786431635556,-0.2783948957138165,0.020108596517495414,0.29451514223136854,-0.49272487502957496,16.2850768914342,0.11925411224365234,-0.487035734620612,0.0498704433441155,-0.5787752254969831,0.6785161121852141,-0.2644523910764338,0.3641932777646648,-0.4797082309204104,88.2354878163515,53.95203809654157,0.3143228344205497,9,-0.2406773567199707,0.3252377510070801,0.581092119216919,0.2265820503234881,-1.5437994003295898,3,-0.09439176380723846,1.3142927157227806,12.536860466003418,1.9999862552400873,12.415437698364258,1.5714225873068801,12.283173561096193,-0.09439176380723846
6433,2005-09-09,12.747180938720705,12.755853652954102,12.619254112243652,12.619254112243652,885504.0,0.014495186790420611,-1.135588671621652,4.5383834624624235,57.14283783920749,31.881404217756206,-0.40980748055437033,-0.21217960550993986,0.12812029783166246,-0.6491998865808117,16.736821424413883,0.19080543518066406,-0.427280002692509,0.25693812370300506,-0.2829726948129885,0.7968489422189986,-0.01301728555499082,0.5268935329610009,-0.6301964050949724,98.41902867792305,58.84456065728133,0.2699554092579963,9,-0.35125780105591,0.004336357116697442,0.42389440536498846,0.0444493293762207,-1.6803989410400408,4,-0.10001699786060392,-1.0754516560028546,12.565048217773438,1.3142927157227806,12.536860466003418,1.9999862552400873,12.415437698364258,-0.10001699786060392
6434,2005-09-12,12.764527320861815,12.773200035095215,12.580224990844727,12.703816413879395,1055226.0,0.0013608014371568888,3.9445068908220113,0.4745752603603466,61.88922071400586,37.04730027988869,-0.38162844228546966,-0.26820953252337,0.13214056203352165,-0.6391077507210898,17.74221010657372,0.19297504425048828,-0.37136634460854445,0.29011278152465714,-0.19237203584241058,0.7725975988917249,0.048870372841124166,0.5313551902081901,-0.5964332576898119,98.04884956359757,51.66130244480263,0.24124240868353386,9,-0.33174324035644354,-0.013010025024412286,0.40654802322387873,0.027102947235110975,-1.7541189193725568,0,-0.11805670063387119,-1.135588671621652,12.747180938720705,-1.0754516560028546,12.565048217773438,1.3142927157227806,12.536860466003418,-0.11805670063387119
6435,2005-09-13,12.771032333374025,12.84692096710205,12.727666854858398,12.768863677978516,1241550.0,0.0005096164040150342,-1.8205029886094508,0.03572101790766461,66.60863419193853,42.60510096535497,-0.32662655746670843,-0.3079202031906494,0.14395343500007662,-0.621216091142724,18.433090541202347,0.11925411224365234,-0.29625753915347985,0.3076758861541773,-0.13318471505358964,0.7485364873619442,0.08724558555029382,0.5281061867580608,-0.5424276730097013,82.92693392836104,30.62753100422087,0.22043030060388383,9,-0.2710323333740252,-0.06396389007568537,0.3740239143371564,0.02059793472290039,-1.6717262268066424,1,-0.11511038653320604,3.9445068908220113,12.764527320861815,-1.135588671621652,12.747180938720705,-1.0754516560028546,12.565048217773438,-0.11511038653320604
6436,2005-09-14,12.75368595123291,12.797051429748535,12.673460960388185,12.771032333374025,864289.0,-0.0013582599815196161,2.5624768057177687,-7.998680738780547,70.40433106167116,48.385940331721685,-0.24268488658402632,-0.3127567145923802,0.1783957983862141,-0.5758295134306941,19.024926389521287,0.12359046936034979,-0.22161283720105907,0.2942323684692383,-0.13410064894540774,0.7225653858838843,0.08006585976191616,0.5083988771765604,-0.45088333406005887,73.61964845626211,15.814812274380174,0.2141665087073226,9,-0.22658300399780273,-0.07372045516967773,0.3913702964782715,0.03794431686401545,-1.6240243911743164,2,-0.137708234426008,-1.8205029886094508,12.771032333374025,3.9445068908220113,12.764527320861815,-1.135588671621652,12.747180938720705,-0.137708234426008
6437,2005-09-15,12.484822273254395,12.825239181518555,12.456635475158693,12.807891845703125,954223.0,-0.021081252824209917,1.0605955595599446,18.6246082797276,62.68412179429025,52.49627680424359,0.05280649026420292,-0.06372481770771188,0.45941681877074636,-0.2829394491576913,19.41924260186159,0.3686037063598615,-0.14416255155487434,0.03588471412658656,-0.3781737687315232,0.4499431969846963,-0.17114452730246832,0.24291395555564144,-0.1167254540900391,7.222097330687383,-55.04892204580697,0.20702924142905463,9,0.04228067398071289,0.1951432228088379,0.6862533092498779,0.3295750617980957,-1.2987861633300781,3,-0.11462312523178586,2.5624768057177687,12.75368595123291,-1.8205029886094508,12.771032333374025,3.9445068908220113,12.764527320861815,-0.11462312523178586
6438,2005-09-16,12.575888633728027,12.619254112243652,12.495662689208984,12.508672714233398,958835.0,0.007294165546010145,-1.651153275712167,-0.20805400825946163,63.28497283085999,56.797680224367085,-0.0176855650158938,-0.16171635564118958,0.3820263351681863,-0.34647090656542545,19.344056658580737,0.1344318389892578,-0.06439540888652218,0.12608380317687917,-0.28901267611197134,0.5411802824657297,-0.08146443646754697,0.3336320428213053,-0.15033291681114846,30.555365503220255,-35.28909547895121,0.20754823964442543,9,0.011925697326660156,0.10407686233520508,0.5951869487762451,0.2385087013244629,-1.0537729263305664,4,-0.12362067298486556,1.0605955595599446,12.484822273254395,2.5624768057177687,12.75368595123291,-1.8205029886094508,12.771032333374025,-0.12362067298486556
6439,2005-09-19,12.454466819763185,12.59106731414795,12.445794105529785,12.554205894470215,822781.0,-0.009655127959641296,-1.481510442120353,-1.4838608986818878,60.46152836356585,59.65319100275902,0.14593620145388542,-0.05003197958037653,0.5041120744147811,-0.1955172462555712,19.46424027630169,0.14527320861816406,0.0014507804966044091,0.00921530723571884,-0.40345056421092096,0.42188117868235864,-0.19711762848760195,0.21554824295903963,0.3924541473388654,2.1620876246996907,-66.13221139301226,0.20633293572332004,9,0.1702075004577619,0.1908059120178205,0.7166087627410871,0.35993051528930486,-1.1123161315917987,0,-0.1114206526995194,-1.651153275712167,12.575888633728027,1.0605955595599446,12.484822273254395,2.5624768057177687,12.75368595123291,-0.1114206526995194
6440,2005-09-20,12.181265830993652,12.575888633728027,12.072853088378904,12.504337310791016,1485064.0,-0.0219359843117497,1.1581444256463103,3.239166602922111,50.45277872136313,60.3544682736717,0.42736909750574625,0.21308958240008735,0.7632126308830216,0.10783089971993043,19.738038621049196,0.5030355453491229,0.04187237774405439,-0.25065088272094727,-0.6798526103109506,0.17855084486905604,-0.46525174651594803,-0.0360500189259465,0.6576325988769529,14.409190122367852,-55.73525690655351,0.21460086379500146,9,0.27862119674682617,0.3902864456176758,1.080876350402832,0.6331315040588379,-0.8239364624023455,1,-0.09611952039707561,-1.481510442120353,12.454466819763185,-1.651153275712167,12.575888633728027,1.0605955595599446,12.484822273254395,-0.09611952039707561
6441,2005-09-21,11.99696445465088,12.181265830993652,11.730269432067873,12.181265830993652,1794068.0,-0.015129903484565665,3.894118621089324,0.5704662524168617,39.45666522520895,59.15389897134568,0.5889687235811003,0.38898680093873317,0.9302822500230352,0.31701307031365467,19.982614483335958,0.4509963989257795,0.09491926389015859,-0.4169557094573957,-0.8875868300216077,0.053675411106816284,-0.6522712697395026,-0.1816401491752888,0.8112921615600559,24.35638269612488,-40.601623966260945,0.23531556028210604,9,0.29163074493408025,0.408716678619383,1.312879562377928,0.8174328804016096,-0.7610588073730487,2,-0.07482378992425054,1.1581444256463103,12.181265830993652,-1.481510442120353,12.454466819763185,-1.651153275712167,12.575888633728027,-0.07482378992425054
6442,2005-09-22,12.159584045410154,12.207284927368164,11.871206283569336,11.942757606506348,1191741.0,0.013555061480258868,1.152775699079094,-1.1764775890796586,42.22223790903891,57.49605453466029,0.4054197828232038,0.2292405128390289,0.7557398661283923,0.17898379616518234,19.92743034811077,0.3360786437988281,0.12582996047573047,-0.24869866371154892,-0.7290711517854085,0.23167382436231065,-0.4888849077484796,-0.008512419674618243,0.5839933397521975,48.292689729747984,-14.034726735992535,0.24018624403693017,9,0.12901115417480646,0.12901115417480646,1.0743710994720477,0.6548132896423358,-0.5637474060058594,3,-0.0847004701398748,3.894118621089324,11.99696445465088,1.1581444256463103,12.181265830993652,-1.481510442120353,12.454466819763185,-0.0847004701398748
6443,2005-09-23,12.150911331176758,12.21162223815918,12.053339004516602,12.142237663269045,659977.0,-0.0007132410287233881,1.4333394421434593,0.040002814931444156,45.906085597103285,55.72015063278222,0.3582954440058064,0.2509504635152222,0.7485782729787651,0.20808381575885448,19.675644383606343,0.15828323364257812,0.13178651235700656,-0.2574798583984368,-0.737606480195403,0.2226467633985294,-0.4975431692969199,-0.017416547499953694,0.5318675767999252,48.86651185670023,-14.34612466084937,0.24006331089848296,9,0.13768386840820312,0.13768386840820312,0.9984815120697021,0.6634860038757324,-0.3469209671020508,4,-0.07940764235327502,1.152775699079094,12.159584045410154,3.894118621089324,11.99696445465088,1.1581444256463103,12.181265830993652,-0.07940764235327502
6444,2005-09-26,12.163920402526855,12.228967666625975,12.06201171875,12.209453582763672,795570.0,0.001070625156873506,2.9487532282986275,-5.249587685542582,41.59421610929828,52.9407708458222,0.2806434319535871,0.24630006101576285,0.7196295353604789,0.21145748057473668,19.306592054792386,0.1669559478759748,0.12472636206403287,-0.24176044464111257,-0.7269942248043932,0.2434733355221681,-0.4843773347227529,0.0008564454405277644,0.46170793689529965,51.2820628490485,-10.068949545313437,0.24261689008163997,9,0.11383390426635742,0.12467479705810547,0.8754336833953857,0.6504769325256348,-0.32090282440185547,0,-0.052762980510466795,1.4333394421434593,12.150911331176758,1.152775699079094,12.159584045410154,3.894118621089324,11.99696445465088,-0.052762980510466795
6445,2005-09-27,12.215957641601562,12.226799964904785,11.981786727905273,12.166088104248047,1193586.0,0.004277998979991482,5.848327335732374,-1.0952351031521625,38.753755811271915,49.424040262444514,0.1582279232351631,0.20944087838918257,0.6487831369249335,0.17589105368022828,18.82517539304497,0.24501323699951172,0.09059144077892967,-0.19254188537597727,-0.6723814444135314,0.2872976736615769,-0.43246166489475435,0.047377894142799803,0.3559491633793357,97.39120291132762,38.062736168206726,0.23991977951877747,9,0.06179666519165039,0.07263755798339844,0.809844970703125,0.5984396934509277,-0.3924531936645508,1,-0.07152995934223094,2.9487532282986275,12.163920402526855,1.4333394421434593,12.150911331176758,1.152775699079094,12.159584045410154,-0.07152995934223094
6446,2005-09-28,12.183435440063475,12.337381362915039,12.09453582763672,12.22246265411377,843074.0,-0.0026622719636267833,-1.2399992962671573,-0.7825862464622095,36.666644452737565,46.533209446716434,0.1132643846753183,0.2564791539176863,0.6556491757910017,0.22472368880349158,18.153567271573348,0.24284553527831854,0.04297275068954676,-0.22593145370483647,-0.7039854058082771,0.2521224983986041,-0.46495842975655677,0.013095522346883826,0.33797312254264256,66.97680127654313,10.837885427056221,0.23902697605172074,9,-0.008673667907713067,0.10515975952148615,0.8228526115417498,0.6309618949890154,-1.0494375228881818,2,-0.06780567562705975,5.848327335732374,12.215957641601562,2.9487532282986275,12.163920402526855,1.4333394421434593,12.150911331176758,-0.06780567562705975
6447,2005-09-29,12.116218566894533,12.166088104248047,11.931917190551758,12.161751747131348,1115182.0,-0.005517070575012717,7.640053484403315,1.1667033208708053,26.02962765440961,42.393726649333054,0.13711535051941937,0.3217491930463794,0.6919854282501223,0.3032134158464306,18.20268627383702,0.251518249511717,-0.018080075934713946,-0.28143973350524654,-0.7767354784215925,0.21385601141109944,-0.5290876059634204,-0.03379186104707266,0.3577216478792895,45.4544171605988,-5.115909703766135,0.24764787245817332,9,0.04444980621337713,0.1723766326904279,0.8293585777282697,0.6981787681579572,-0.9366865158081072,3,-0.072655747728256,-1.2399992962671573,12.183435440063475,5.848327335732374,12.215957641601562,2.9487532282986275,12.163920402526855,-0.072655747728256
6448,2005-09-30,12.40676498413086,12.41110134124756,12.098873138427734,12.170425415039062,825548.0,0.023979958403044455,1.5486738753045541,-5.190491150906056,38.74486733836056,39.98076431319913,-0.20109101285847863,0.030729038190914437,0.3738570541081234,0.027232507329784994,18.62739305048941,0.312228202819826,-0.08056537005601072,0.010407638549803977,-0.48463625477681305,0.505451531876421,-0.23711430811350453,0.2579295852131125,0.02255498368060671,99.09505414350531,52.27784481648591,0.24752194666330812,9,-0.25368595123291016,-0.11816978454589844,0.46942758560180664,0.40763235092163086,-1.389852523803711,4,-0.06536178816668159,7.640053484403315,12.116218566894533,-1.2399992962671573,12.183435440063475,5.848327335732374,12.215957641601562,-0.06536178816668159
6449,2005-10-03,12.24631404876709,12.445794105529785,12.18777084350586,12.426279067993164,894728.0,-0.012932536045375032,1.3564296072428614,-0.7614680009684448,34.95022038264564,38.25825783111941,-0.08188246598909643,0.1984516857280667,0.5025454131283738,0.1989364770410269,18.578387168599704,0.2580232620239258,-0.12205571017873851,-0.14820032119751048,-0.6452886132990265,0.3488879709040056,-0.3967444672482685,0.10034382485324755,-0.516044616699217,61.1813547274789,18.14973029496786,0.2485441460507577,10,-0.15828227996826172,0.042281150817871094,0.5561578273773193,0.5680832862854004,-1.392021179199217,0,-0.036118923859944196,1.5486738753045541,12.40676498413086,7.640053484403315,12.116218566894533,-1.2399992962671573,12.183435440063475,-0.036118923859944196
6450,2005-10-04,12.040329933166506,12.37207317352295,12.005637168884276,12.252819061279295,664589.0,-0.01682009090901293,-1.5999925566791762,1.1807246154090536,31.537577538876732,37.37835919930472,0.11399531838642396,0.3951524562739337,0.6763048103726437,0.4212526048953844,18.707868441810575,0.36643600463867365,-0.18088502344341784,-0.3354290485382059,-0.8569012955686137,0.18604319849220197,-0.5961651720534089,-0.07469292502300284,-0.29575000762939396,21.097025270999662,-17.319155980514576,0.2607361235152038,10,0.11817026138305486,0.24826526641845525,0.741543769836424,0.7740674018859846,-1.0732879638671893,1,-0.016387620284223692,1.3564296072428614,12.24631404876709,1.5486738753045541,12.40676498413086,7.640053484403315,12.116218566894533,-0.016387620284223692
6451,2005-10-05,11.532958030700685,11.988290786743164,11.476582527160645,11.988290786743164,1711974.0,-0.04213936871183277,1.247623316319371,2.1428520135900206,28.071904499941027,35.80609993162717,0.6131001640058908,0.8679589702010251,1.1594311325752624,0.9445954479975267,19.91667686118394,0.5637474060058612,-0.24457487216257867,-0.7926058292388891,-1.4293164461142656,-0.15589521236351267,-1.1109611376765773,-0.4742505208012009,0.9128360748290998,5.81663537644711,-35.03573542988977,0.3183553084376883,10,0.4282302856445295,0.6287937164306623,1.152427673339842,1.2814393043518049,-0.4358196258544922,2,0.025192705675585847,-1.5999925566791762,12.040329933166506,1.3564296072428614,12.24631404876709,1.5486738753045541,12.40676498413086,0.025192705675585847
6452,2005-10-06,11.379011154174805,11.541630744934082,11.125325202941896,11.532958030700685,1468922.0,-0.013348429441611964,3.8607617488711634,0.3380975220493883,23.203860983086727,33.28363053006978,0.7204406777902275,0.978672082198635,1.2883115564118164,1.1090717593853778,21.547507655324317,0.4163055419921857,-0.27901123360955893,-0.8872508525848382,-1.640339512652325,-0.1341621925173513,-1.2637951826185816,-0.5107065225510947,1.0473987197875978,19.211808073308514,-21.995310317865115,0.37654433003374327,10,0.40654850006103516,0.607111930847168,1.2516260147094727,1.4353861808776855,-0.20815181732177734,3,-0.02153203241299395,1.247623316319371,11.532958030700685,-1.5999925566791762,12.040329933166506,1.3564296072428614,12.24631404876709,-0.02153203241299395
6453,2005-10-07,11.472246170043945,11.541630744934082,11.400693893432615,11.413702964782715,780812.0,0.008193595612649762,-2.333363407729774,-0.38028186464301866,27.728587671387373,31.743005148079682,0.5820185448164423,0.8274485193849248,1.1639361712634742,1.0220298229722342,23.87465351585693,0.16261959075927734,-0.2767630725576673,-0.7302690982818607,-1.5265541852554207,0.06601598869169933,-1.1284116417686416,-0.3321265547950798,0.9021203170776371,26.27255866625442,-19.052540005908533,0.39814254348678035,10,0.31331348419189453,0.5138769149780273,1.158390998840332,1.342151165008545,-0.6851692199707031,4,-0.02551497889941101,3.8607617488711634,11.379011154174805,1.247623316319371,11.532958030700685,-1.5999925566791762,12.040329933166506,-0.02551497889941101
6454,2005-10-10,11.257589340209961,11.491761207580565,11.201213836669922,11.491761207580565,1056148.0,-0.01871096790047022,1.4814882690483107,-3.9999837099059756,28.48483879151044,30.602014368106182,0.7315192593598656,0.9733236122439024,1.3471821309473135,1.2375052668042823,26.281405324392725,0.29054737091064275,-0.2989800799218916,-0.8695790290832512,-1.7249418726582775,-0.01421618550822501,-1.2972604508707644,-0.4418976072957381,1.066815495544434,10.608730905446935,-37.03137983077504,0.42768142178751317,10,0.5279703140258789,0.7285337448120117,1.3567860126495361,1.5568079948425293,-0.4596710205078125,0,-0.021379077936620083,-2.333363407729774,11.472246170043945,3.8607617488711634,11.379011154174805,1.247623316319371,11.532958030700685,-0.021379077936620083
6455,2005-10-11,11.30095386505127,11.374674797058105,11.179532051086426,11.257589340209961,1469383.0,0.003852025822830285,1.045452955141822,-0.18518247015846395,32.64861677745748,30.155566848630613,0.6087259968339502,0.8581767182431932,1.2698864325802646,1.194908245009266,29.141316981491215,0.1951427459716797,-0.33200825106412424,-0.7527105808258057,-1.627543453878907,0.12212229222729576,-1.1901270173523564,-0.31529414429925495,0.9754877853906248,20.351757405637017,-28.984669987735842,0.4374164365265509,10,0.4846057891845703,0.6851692199707031,1.2911968231201172,1.5134434700012207,-0.6049442291259766,1,-0.03952418537560065,1.4814882690483107,11.257589340209961,-2.333363407729774,11.472246170043945,3.8607617488711634,11.379011154174805,-0.03952418537560065
6456,2005-10-12,10.997398376464844,11.235905647277832,10.915003776550293,11.222896575927734,2053262.0,-0.026861050156587685,1.5517377357488986,-5.200061577708869,22.92924159048033,29.81107950819403,0.8117094363446373,1.0787155058541824,1.532278115962919,1.4983047696899288,32.06139446374666,0.38595008850097656,-0.37065174059283557,-0.9684516906738274,-1.8982813569194672,-0.03862202442818763,-1.4333665237966464,-0.5035368575510084,1.232998616077051,13.148907415693401,-34.819222801099066,0.4649148331228197,10,0.6830005645751953,0.8835639953613281,1.588247537612915,1.8169989585876465,-0.32523822784424006,2,-0.0027603262268367512,1.045452955141822,11.30095386505127,1.4814882690483107,11.257589340209961,-2.333363407729774,11.472246170043945,-0.0027603262268367512
6457,2005-10-13,11.053772926330566,11.101473808288574,10.943191528320312,11.025585174560547,1011873.0,0.005126171475825503,1.561419212457463,-0.12500211459408253,24.99994567251126,28.28386598976633,0.6579706721918974,0.9587910189793512,1.4272066234930847,1.4404010269737952,34.3196857854506,0.15828227996826172,-0.4132934684686198,-0.8405246734619141,-1.8210645556312635,0.14001520870743533,-1.3307946145465888,-0.35025473237723936,1.097700473251832,22.145416137800463,-24.647059481195175,0.49026994108467475,10,0.6266260147094727,0.8271894454956055,1.5448825359344482,1.7606244087219238,-0.38595008850097656,3,0.00392313817233636,1.5517377357488986,10.997398376464844,1.045452955141822,11.30095386505127,1.4814882690483107,11.257589340209961,0.00392313817233636
6458,2005-10-14,11.021248817443848,11.147007942199707,10.977884292602539,11.112316131591797,1195430.0,-0.0029423536292522146,1.1081042527266785,-3.230740602902866,24.191926676327782,27.08850002239768,0.528911705516931,0.9158286579630239,1.419647506548932,1.470152672895889,36.62153827331471,0.16912364959716797,-0.4568063024937832,-0.7953167915344235,-1.7946566029143884,0.2040230198455415,-1.294986697224406,-0.295646885844441,1.0560364047566253,18.421096145006292,-26.654943933475817,0.4996699056899829,10,0.6222896575927734,0.8597135543823242,1.5860795974731445,1.892888069152832,-0.3447532653808594,4,0.013574733851610787,1.561419212457463,11.053772926330566,1.5517377357488986,10.997398376464844,1.045452955141822,11.30095386505127,0.013574733851610787
6459,2005-10-17,11.066781997680664,11.075454711914062,10.943191528320312,11.021248817443848,1070445.0,0.004131399353288323,3.2069373454870855,-0.49999476390445174,23.968547904864238,26.247496729729626,0.3335418166553019,0.8021287186888912,1.334991988464477,1.4266536149204079,38.883414427484404,0.13226318359375,-0.48480245110736675,-0.6803993701934807,-1.6859318899293427,0.32513314954238126,-1.1831656300614117,-0.17763311032554974,0.9407663377807989,33.01887966804979,-5.214938063645803,0.5027662598679307,10,0.38486528396606445,0.8141803741455078,1.5069382190704346,1.875542163848877,-0.1561136245727539,0,-0.025274289099219804,1.1081042527266785,11.021248817443848,1.561419212457463,11.053772926330566,1.5517377357488986,10.997398376464844,-0.025274289099219804
6460,2005-10-18,11.010408401489258,11.205551147460938,11.010408401489258,11.120988845825195,1358695.0,-0.005093946569402097,-2.5294259693666343,-2.428568436485496,23.712318028445196,25.763098232896755,0.255305359779733,0.8076981572526574,1.348614661329048,1.4813959562051409,39.869851020058725,0.1951427459716797,-0.5607869939814023,-0.6782300949096687,-1.7132550430994709,0.3567948532801335,-1.1957425690045689,-0.16071762081476848,0.931587260437535,29.730155428095934,-4.666781579486489,0.517512474094901,10,0.2179088592529297,0.8705539703369141,1.581742286682129,1.9319157600402832,0.4054632186889666,1,-0.019299019077109625,3.2069373454870855,11.066781997680664,1.1081042527266785,11.021248817443848,1.561419212457463,11.053772926330566,-0.019299019077109625
6461,2005-10-19,11.099306106567383,11.114483833312988,10.969210624694824,11.008238792419434,757752.0,0.008073969814425874,1.392849569199111,-0.8235390506416448,27.43018514567474,26.232689806517644,0.1099919957187172,0.6831262447004001,1.2191446762212674,1.3899825251268254,40.124964394565794,0.14527320861816406,-0.6218911165368759,-0.5444494724273685,-1.6008108838383084,0.5119119389835713,-1.0726301781328385,-0.016268766721898587,0.78107004223682,59.504042107711996,25.410874635285623,0.5281807057054696,10,0.1290111541748047,0.770815372467041,1.504228115081787,1.8430180549621582,0.3512582778930664,2,-0.03633528679810549,-2.5294259693666343,11.010408401489258,3.2069373454870855,11.066781997680664,1.1081042527266785,11.021248817443848,-0.03633528679810549
6462,2005-10-20,11.129661560058594,11.370338439941404,11.097138404846193,11.131830215454102,1011412.0,0.0027348965061202435,-7.129143019296579,-0.023813762553539078,17.954234145585033,25.14665052587294,0.04531165478637256,0.6025483559739069,1.1500398905907332,1.359166469115337,40.09818697702162,0.2732000350952113,-0.6632519236712646,-0.4625978946685798,-1.5134821275596817,0.5882863382225221,-0.9880400111141316,0.06284422177697202,0.6927922464103737,43.65477700180417,17.049276009431928,0.525442116445551,10,0.07372093200683594,0.7404599189758301,1.4738726615905762,1.8126626014709473,0.2428455352783203,3,-0.04110649806997202,1.392849569199111,11.099306106567383,-2.5294259693666343,11.010408401489258,3.2069373454870855,11.066781997680664,-0.04110649806997202
6463,2005-10-21,11.186036109924316,11.298786163330078,11.101473808288574,11.216391563415527,875819.0,0.005065252843629686,1.0222163578074908,13.997361477572559,21.928751705561723,24.418196405211972,-0.06250430230288195,0.49559063374745094,1.04980926197892,1.2966650391575634,40.091961422245205,0.1973123550415039,-0.655055780573985,-0.3579795837402351,-1.3892869006554545,0.6733277331749843,-0.8736332421978439,0.1576740747173737,0.5819706947495309,56.85270687838272,33.19066853259812,0.5156536584576095,10,-0.04119682312011719,0.5810928344726562,1.4174981117248535,1.7562880516052246,0.3274068832397461,4,-0.04632680129067035,-7.129143019296579,11.129661560058594,1.392849569199111,11.099306106567383,-2.5294259693666343,11.010408401489258,-0.04632680129067035
6464,2005-10-24,11.522115707397461,11.565481185913086,11.29011344909668,11.29011344909668,1065833.0,0.030044565757746167,-1.3738366930842842,-7.642852654728244,37.164294815375406,24.91993840942508,-0.3990825811127081,0.11485181605167405,0.6781870424387897,0.9591549509548045,39.78236924318193,0.37944507598876953,-0.6124517556861306,0.010190248489379883,-0.9789803037919835,0.9993608007707433,-0.4843950276513027,0.5047755246300625,0.19471091558897236,92.72721456732269,65.90111111080155,0.4945852761406818,10,-0.2818732261657715,0.23091983795166016,1.111774206161499,1.42020845413208,0.006505012512207031,0,-0.07339104872827873,1.0222163578074908,11.186036109924316,-7.129143019296579,11.129661560058594,1.392849569199111,11.099306106567383,-0.07339104872827873
6465,2005-10-25,11.342150688171387,11.628360748291016,11.253252029418944,11.522115707397461,989735.0,-0.015619094947166068,-1.0969715387014374,-0.7757037390246309,44.35893965794322,27.30101597247651,-0.2376507584166152,0.2382100490198802,0.8226513264256496,1.1366284690194846,39.17210102145186,0.3751087188720721,-0.5943512633743779,-0.1260844230651852,-1.0599685070527691,0.8077996609223987,-0.5930264650589763,0.3408576189286059,0.3265665640288784,56.57892642754522,25.975989043892618,0.46694204199379197,10,-0.056374549865722656,0.40329551696777344,1.2928228378295898,1.6001734733581543,0.5919342041015625,1,-0.038042371938636355,-1.3738366930842842,11.522115707397461,1.0222163578074908,11.186036109924316,-7.129143019296579,11.129661560058594,-0.038042371938636355
6466,2005-10-26,11.357329368591307,11.600172996520994,11.305291175842285,11.357329368591307,624004.0,0.0013382541668882642,-4.666642231426322,-0.0,49.301699571405955,30.001210850131475,-0.219485200193553,0.1665050936081709,0.7765889446972185,1.1196790523141065,39.12543334325308,0.29488182067870916,-0.5634224593474375,-0.0696004390716567,-0.9412991499836458,0.8020982718403324,-0.5054497945276513,0.3662489163843379,0.2710313796997088,48.979672439576035,16.236231983130438,0.43584935545599457,10,-0.07155323028564275,0.32306957244873225,1.1583902835845965,1.5849947929382342,0.656980514526369,2,0.005154579011225735,-1.0969715387014374,11.342150688171387,-1.3738366930842842,11.522115707397461,1.0222163578074908,11.186036109924316,0.005154579011225735
6467,2005-10-27,11.235905647277832,11.439722061157227,11.188204765319824,11.342150688171387,835694.0,-0.010691221269788276,-1.4946320976910925,-100.0,42.52397825802335,32.03810547031987,-0.07767763575286146,0.23040969892412555,0.869484971393355,1.2394042617813739,38.774230537337914,0.25151729583740234,-0.5524964271081103,-0.14700851440429652,-0.9590173614914814,0.6650003326828884,-0.553012937947889,0.25899590913929593,0.3924551010131836,25.514361579855233,-7.715163770409504,0.40600442354359223,10,0.04987049102783203,0.44449329376220703,1.1112325191497803,1.5535569190979022,0.49869918823242365,3,0.01910471162016414,-4.666642231426322,11.357329368591307,-1.0969715387014374,11.342150688171387,-1.3738366930842842,11.522115707397461,0.01910471162016414
6468,2005-10-28,11.595836639404295,11.621855735778807,11.385516166687012,11.459237098693848,876741.0,0.032033999165315574,1.5057507292683334,-1.285702744914979,59.798979980881526,36.019264589877345,-0.3883736131894331,-0.20383997364993967,0.4890242201761996,0.8828625173135283,39.34129120054611,0.3859500885009748,-0.4790246099573938,0.2534688949584947,-0.41082930736976664,0.917767097286756,-0.07868020620563598,0.5856179961226253,-0.6808328628540021,92.61077660079216,54.18509523964103,0.33214910116413043,10,-0.2970509529113752,0.08456230163574396,0.6927585601806658,1.193625926971439,0.2471809387207049,4,-0.019259459322536143,-1.4946320976910925,11.235905647277832,-4.666642231426322,11.357329368591307,-1.0969715387014374,11.342150688171387,-0.019259459322536143
6469,2005-10-31,11.803990364074707,11.886383056640625,11.691240310668945,11.708585739135742,796954.0,0.01795072931288777,-1.999992669427849,0.6984256641184159,63.30277358007109,40.418204095613554,-0.5374787146653226,-0.47097783528418624,0.26275563788276557,0.6770578654561028,39.76825843692325,0.2905464172363299,-0.4035528634977332,0.48373880386352575,-0.07489326456859935,1.0423708722956508,0.2044227696474632,0.7630548380795883,-0.874849548339844,88.1989036911977,45.525353827550695,0.27931603421606266,10,-0.3761935234069824,-0.12359142303466797,0.4846048355102539,0.9854722023010272,-0.20815372467041193,0,-0.024614334809601512,1.5057507292683334,11.595836639404295,-1.4946320976910925,11.235905647277832,-4.666642231426322,11.357329368591307,-0.024614334809601512
6470,2005-11-01,11.843017578125,11.918907165527346,11.643539428710938,11.860363960266113,750372.0,0.003306272950634792,3.096734604115892,-0.18181909055468368,75.99997888793368,45.814847844753444,-0.4983910849975022,-0.5539462343384631,0.20883907494781795,0.6397650002371087,39.75406237190322,0.275367736816408,-0.3159395134528147,0.5326316356658936,0.022697412776940595,1.0425658585548465,0.27766452422141796,0.7875987471103691,-0.8755870727539072,89.6141592827952,41.421147871450074,0.2549671114444765,11,-0.33499479293823065,-0.16261863708496094,0.4401571750640869,0.9464449882507342,-0.20598316192626953,1,-0.02654702284627597,-1.999992669427849,11.803990364074707,1.5057507292683334,11.595836639404295,-1.4946320976910925,11.235905647277832,-0.02654702284627597
6471,2005-11-02,11.823504447937012,11.87554168701172,11.63703441619873,11.708585739135742,885043.0,-0.0016476485033705135,1.1782163558055994,-6.6249381494309745,74.21558756076989,52.06610933532954,-0.40828251949533545,-0.5391948322846396,0.21586491599759583,0.6583546748605666,38.56806649030967,0.23850727081299006,-0.2253235858294378,0.49859118461608887,-0.05290204874788529,1.050084417980063,0.2228445679341018,0.774337801298076,-0.7989853429565432,86.9436972475745,33.99119602881657,0.2757466166819868,11,-0.31331396102905273,-0.14310550689697266,0.4596703052520752,0.9659581184387225,-0.10407638549804688,2,0.009352594640858136,3.096734604115892,11.843017578125,-1.999992669427849,11.803990364074707,1.5057507292683334,11.595836639404295,0.009352594640858136
6472,2005-11-03,11.133997917175293,11.528620719909668,11.11665153503418,11.437554359436035,3255611.0,-0.058316595878815325,-1.4358915078380512,-2.6414884523779887,52.50964791991272,55.46398669247966,0.3150328840914991,0.1380949639436313,0.8873406834489579,1.3406685684466826,37.25898587125568,0.706852912902832,-0.13972467857377247,-0.1786646842956543,-0.735952902064426,0.3786235334731174,-0.45730879318004014,0.09997942458873155,-0.055815528562010996,2.1622013584934323,-52.879758286578486,0.2786441088843862,11,0.38378143310546875,0.5464010238647461,1.0976805686950684,1.6554646492004412,0.5312232971191424,3,0.07906521740806283,1.1782163558055994,11.823504447937012,3.096734604115892,11.843017578125,-1.999992669427849,11.803990364074707,0.07906521740806283
6473,2005-11-04,11.179532051086426,11.216391563415527,10.971379280090332,11.110147476196287,1421880.0,0.0040896481434482546,2.42426443637333,-0.22857223642956018,52.50966808197736,57.16902816654654,0.30003054249617556,0.07326327972216617,0.8279174721061491,1.2855369838632704,35.998504365728124,0.2450122833251953,-0.06444440775979388,-0.11849484443664515,-0.6735066507062957,0.43651696183300537,-0.3960007475714704,0.1590110586981801,0.7393751144409197,21.967983654654205,-34.37841831462991,0.27750590313482565,11,0.2656111717224121,0.5008668899536133,1.0450997352600098,1.6099305152893084,0.6049432754516602,4,0.04965080666054256,-1.4358915078380512,11.133997917175293,1.1782163558055994,11.823504447937012,3.096734604115892,11.843017578125,0.04965080666054256
6474,2005-11-07,11.016912460327148,11.194708824157717,10.94536018371582,11.112316131591797,1479530.0,-0.014546189412594779,-1.0909018209153507,-1.3749982819049884,50.13823364160922,57.81117194250943,0.4285134967933786,0.2286504909509759,0.9722351236967697,1.4382430988091173,34.3895274417457,0.2493486404418963,0.02530837894427762,-0.2690805912017815,-0.8380454612650698,0.2998842788615068,-0.5535630262334248,0.015401843829861761,0.8830441474914572,7.349648034262033,-50.20044670252292,0.28448243503164394,11,0.4152212142944336,0.6634864807128906,1.2039246559143066,1.7725501060485858,0.6396350860595721,0,0.07498517581697484,2.42426443637333,11.179532051086426,-1.4358915078380512,11.133997917175293,1.1782163558055994,11.823504447937012,0.07498517581697484
6475,2005-11-08,10.854292869567873,10.993062019348145,10.810928344726562,10.810928344726562,1422802.0,-0.014760904322774882,-7.400123155417739,-0.45453727583520126,44.950849815320794,57.32774419183329,0.5751344038817603,0.375335255841188,1.1161730863282138,1.5916686148314838,32.7698955163311,0.20598411560058594,0.09741933928388491,-0.4093671321868886,-1.01004057528551,0.19130631091173278,-0.7097038537361993,-0.1090304106375779,1.0074798812866206,4.073265205208665,-51.030805639052915,0.30033672154931035,11,0.5106248855590803,0.737207889556883,1.3340206146240217,1.9351696968078613,0.6873378753662092,1,0.06831801746528177,-1.0909018209153507,11.016912460327148,2.42426443637333,11.179532051086426,-1.4358915078380512,11.133997917175293,0.06831801746528177
6476,2005-11-09,10.967041969299316,11.040762901306152,10.826106071472168,10.854292869567873,688110.0,0.010387512211648353,-1.5384745514215792,2.600030788854287,46.75885570132638,57.79828612997808,0.4483497191062078,0.27425660217002346,0.9854576608204262,1.4718802946818226,30.626260080687718,0.21465682983398438,0.11456285360744545,-0.29510021209716797,-0.8987525533825309,0.30855212918819497,-0.5969263827398503,0.006725958545514388,0.831680117187501,21.752164293639666,-33.362606292464,0.30182617064268186,11,0.3978757858276367,0.4325675964355469,1.2565057277679443,1.8224205970764178,0.45316600799560547,2,0.061091445512378106,-7.400123155417739,10.854292869567873,-1.0909018209153507,11.016912460327148,2.42426443637333,11.179532051086426,0.061091445512378106
6477,2005-11-10,11.097138404846193,11.097138404846193,10.800086975097656,10.960537910461426,1123944.0,0.01186249089873681,3.34919992180728,1.2115439920153277,48.278775703143495,56.51826343245162,0.33134339954453296,0.15555074487649456,0.8325946807536209,1.3381301020524052,28.285144817475782,0.29705142974853693,0.12758273634089434,-0.1671720504760721,-0.7679778567404103,0.43363375578826613,-0.4675749536082403,0.13323085265609613,0.6423160571350088,71.35434921551287,15.779494390217621,0.300402903132169,11,0.2623586654663068,0.2623586654663068,0.9643316268920881,1.565480709075926,0.14527225494384588,3,0.056076587935590005,-1.5384745514215792,10.967041969299316,-7.400123155417739,10.854292869567873,-1.0909018209153507,11.016912460327148,0.056076587935590005
6478,2005-11-11,11.170859336853027,11.20988655090332,11.038595199584961,11.153512954711914,1013718.0,0.006643238041857735,2.5909831558954366,0.12698623251137817,42.429946188182264,54.19906038890842,0.21344600039076234,0.0986719097934241,0.7338382512016359,1.2614239751861405,25.881858599670377,0.17129135131835938,0.13075453739855902,-0.10093164443969727,-0.6926519137621803,0.49078862488278574,-0.39679177910093877,0.19492849022154424,0.49344572617749094,90.47651184763535,37.96529674141088,0.2958601346612418,11,0.18863773345947266,0.18863773345947266,0.7149820327758789,1.2640929222106934,0.16912364959716797,4,0.04425459694139122,3.34919992180728,11.097138404846193,-1.5384745514215792,10.967041969299316,-7.400123155417739,10.854292869567873,0.04425459694139122
6479,2005-11-14,10.787076950073242,11.016912460327148,10.776235580444336,11.00390338897705,2126132.0,-0.03435567266644157,-1.0181770927047722,-12.499807576007477,39.00345934467048,50.088335995212496,0.4892604614491791,0.4853070212866548,1.0924325099657253,1.6426942194434133,23.530159971096275,0.3946237564086914,0.1470759666532615,-0.4707287788391117,-1.095167630823351,0.15371007314512752,-0.7829482048312304,-0.15850935284699297,0.8080906659226468,2.500021991748696,-47.45199922856581,0.3122194259921195,11,0.5388116836547852,0.5604944229125977,1.098764419555664,1.6478753089904785,0.620121955871582,0,0.0924623399908231,2.5909831558954366,11.170859336853027,3.34919992180728,11.097138404846193,-1.5384745514215792,10.967041969299316,0.0924623399908231
6480,2005-11-15,10.797918319702148,10.86296558380127,10.646141052246094,10.778404235839844,1712897.0,0.0010050331224189524,1.8985568219485454,-0.08999863651757793,38.898454790422235,46.16421013184055,0.35155091395277793,0.4824665081635793,1.0517457445265315,1.6294475000469006,21.81333768835763,0.21682453155517578,0.0987674831755534,-0.4492629051208503,-1.0981764617938001,0.1996506515520995,-0.7737196834573261,-0.12480612678437453,0.7153560927385847,26.923011858643616,-22.195619500593484,0.324456778336475,11,0.2894625663757324,0.4846057891845703,1.0879230499267578,1.6370339393615723,0.8673028945922869,1,0.07951803313032069,-1.0181770927047722,10.787076950073242,2.5909831558954366,11.170859336853027,3.34919992180728,11.097138404846193,0.07951803313032069
6481,2005-11-16,10.696009635925293,10.797918319702148,10.635298728942873,10.774067878723145,1109647.0,-0.009437808358941813,1.5862074195407245,-4.000097742156192,39.20209624924277,44.68559327954389,0.3092232786349829,0.582475910726588,1.1180950796727451,1.725875743000227,19.937696110700216,0.16261959075927557,0.015499014792375476,-0.5310067653655999,-1.2229091750963796,0.1608956443651799,-0.8769579702309898,-0.18505556050021,0.7132087732920827,10.565992640651409,-39.82251081106229,0.34595120486538966,11,0.22983551025390625,0.5810933113098162,1.1898317337036133,1.7389426231384277,0.9258460998535138,2,0.07905949394141842,1.8985568219485454,10.797918319702148,-1.0181770927047722,10.787076950073242,2.5909831558954366,11.170859336853027,0.07905949394141842
6482,2005-11-17,10.672160148620604,10.732871055603027,10.626626014709473,10.643972396850586,1736879.0,-0.002229755592645044,-2.3792674603776445,-0.36111178985947634,28.657355521307053,42.0353363283583,0.29130554122254715,0.6011125119222189,1.104466213965468,1.7415923746856858,19.17902405835302,0.10624504089355469,-0.10199963548938484,-0.5319811820983897,-1.2663817046516712,0.20241934045489174,-0.8991814433750296,-0.1647809208217499,0.6287095053583407,7.806825781197321,-35.702463224666786,0.36720026127664046,11,0.2460961341857928,0.6006064414978045,1.1085205078125018,1.6576313972473162,0.8564605712890643,3,0.07009338486838623,1.5862074195407245,10.696009635925293,1.8985568219485454,10.797918319702148,-1.0181770927047722,10.787076950073242,0.07009338486838623
6483,2005-11-18,10.66782283782959,10.748048782348633,10.583260536193848,10.700346946716307,1773775.0,-0.000406413578002196,1.5762699229175052,-1.1538383462462458,21.01770040674927,38.79972152448497,0.24073989140483576,0.5951496263886469,1.0646304690758512,1.737100485707618,18.416751465183907,0.16478824615478516,-0.22439916570774443,-0.5104078292846683,-1.283067907439472,0.2622522488701353,-0.8967378683620701,-0.1240777902072665,0.5251678338662398,19.500040684645615,-17.59803227969608,0.386330039077402,11,0.22875070571899414,0.5832610130310059,1.1128578186035156,1.66196870803833,0.7827415466308594,4,0.053861770175155144,-2.3792674603776445,10.672160148620604,1.5862074195407245,10.696009635925293,1.8985568219485454,10.797918319702148,0.053861770175155144
6484,2005-11-21,10.676495552062988,10.700346946716307,10.44882869720459,10.591934204101562,3444703.0,0.0008129788397539528,2.803272069162013,-2.5999589490970223,19.775328874702126,36.00244141997179,0.1997016605195654,0.5479717249467821,1.010415512842762,1.7220866992672654,18.85715134584547,0.251518249511717,-0.2616228910748237,-0.4594541072845466,-1.2453152996839094,0.3264070851148162,-0.852384703484228,-0.0665235110848652,0.40674369524248455,54.97381716691153,23.505834719029927,0.392930596199681,11,0.1528620719909668,0.5073723793029785,1.0857548713684082,1.6532959938049316,0.9930620193481445,0,0.062144683257888245,1.5762699229175052,10.66782283782959,-2.3792674603776445,10.672160148620604,1.5862074195407245,10.696009635925293,0.062144683257888245
6485,2005-11-22,10.91066837310791,10.958369255065918,10.615784645080566,10.62445831298828,1639105.0,0.021933491181914455,-1.2571323550202167,3.3846440131274953,28.715926243163423,33.9976714801759,-0.02864572211235128,0.2949374969552494,0.732272867984813,1.4811044793279002,19.160273269250983,0.34258460998535156,-0.30003506779166145,-0.20370717048644948,-0.9894242160332176,0.5820098750603186,-0.5965656932598336,0.18915135228693458,-0.4618396759033203,90.63845238184363,63.45362605853132,0.3928585227733838,11,-0.08131074905395508,0.27319955825805664,0.75563645362854,1.2803544998168945,0.6179523468017578,1,0.04550871824321412,2.803272069162013,10.676495552062988,1.5762699229175052,10.66782283782959,-2.3792674603776445,10.672160148620604,0.04550871824321412
6486,2005-11-23,11.415871620178224,11.810494422912598,11.344319343566895,11.54596710205078,3892528.0,0.04630360210704554,-2.412701460182706,-0.4545454545454393,57.1902602122685,34.987836425634235,-0.5179556765611544,-0.216768889511199,0.18862295175391175,0.9712680121915991,19.15877847683846,0.8998260498046875,-0.3092248689185979,0.2985689640045184,-0.49138380243845425,1.088521730447491,-0.09640741921696794,0.6935453472260047,-0.9670429229736346,71.01911318732897,38.98909480849325,0.3949763832214859,11,-0.2862100601196307,-0.23200368881225764,0.13876819610595525,0.7751512527465803,0.3122291564941406,2,0.021842361443122016,-1.2571323550202167,10.91066837310791,2.803272069162013,10.676495552062988,1.5762699229175052,10.66782283782959,0.021842361443122016
6487,2005-11-25,11.45056438446045,11.509106636047365,11.376843452453613,11.454899787902832,854604.0,0.0030389939057218207,1.3461505929321382,0.033324780999157894,56.952162328506425,36.60141599678136,-0.555678269014594,-0.24723106629819114,0.12376157026798573,0.9310234806269442,18.817990753229026,0.13226318359375178,-0.28858447545464294,0.3225287914276116,-0.479942826581226,1.1250004094364492,-0.0787070175768072,0.7237646004320304,-0.9472690582275387,73.56693117431591,38.600863270105364,0.4012358090044191,11,-0.32090282440185547,-0.2666964530944824,0.09865498542785645,0.696009635925293,0.34258365631103516,4,0.014959205989079294,-2.412701460182706,11.415871620178224,-1.2571323550202167,10.91066837310791,2.803272069162013,10.676495552062988,0.014959205989079294
6488,2005-11-28,11.372507095336914,11.480918884277346,11.277103424072266,11.480918884277346,2478950.0,-0.006816894478098079,2.760023927232971,25.006159260889103,59.53488086641124,38.88268505475256,-0.49842376513305986,-0.19685583277472318,0.16718540799131532,1.003122591776556,19.09046403582862,0.2038154602050799,-0.28157149679802274,0.25563797950744593,-0.5253530247282434,1.0366289837431353,-0.13485752261039963,0.6461334816252915,-0.8169238052368168,67.83444575958985,28.16163195212068,0.39049550211784495,11,-0.2428455352783203,-0.18863916397094727,0.1642448902130127,0.7469639778137207,0.47267913818359375,0,0.013727283110402722,1.3461505929321382,11.45056438446045,-2.412701460182706,11.415871620178224,-1.2571323550202167,10.91066837310791,0.013727283110402722
6489,2005-11-29,11.513442993164062,11.584996223449707,11.39202117919922,11.39202117919922,1714742.0,0.012392684976643142,-2.1785893810870887,-1.1200056299371564,67.88233352151329,42.10311602487379,-0.5872441276187637,-0.38016619552639597,-0.00354593367400291,0.8511020277747292,20.411196117166654,0.21248912811279297,-0.28484191693054584,0.4111012458801273,-0.3256287050685547,1.1478311968288093,0.042736270405786314,0.7794662213544683,-0.9076632577514658,75.13610123057863,29.681250683407107,0.36836497547434094,11,-0.38378143310546875,-0.3295750617980957,-0.05745887756347656,0.6060280799865723,0.427146911621092,1,-0.005461321061036806,2.760023927232971,11.372507095336914,1.3461505929321382,11.45056438446045,-2.412701460182706,11.415871620178224,-0.005461321061036806
6490,2005-11-30,11.528620719909668,11.58933162689209,11.513442993164062,11.513442993164062,1656630.0,0.0013182613363020845,-9.0,0.12500000000000183,66.08694179329879,45.090321085324454,-0.545205733242133,-0.4428084435217077,-0.04014962333375749,0.8190682871936552,21.650443225304045,0.07588863372802734,-0.2768904305657056,0.44199881553649867,-0.2395370899710514,1.1235347210440487,0.10123086278272453,0.7827667682902728,-0.874652396997071,47.15439450313874,-1.2450390476352524,0.34076795275377475,11,-0.3989591598510742,-0.34475278854370117,-0.031981706619262695,0.5908503532409668,0.34258556365966797,2,0.012224953437671049,-2.1785893810870887,11.513442993164062,2.760023927232971,11.372507095336914,1.3461505929321382,11.45056438446045,0.012224953437671049
6491,2005-12-01,11.93408489227295,11.96877670288086,11.634865760803224,11.70641803741455,2566578.0,0.03517022393347147,1.2481764479260187,15.000062833804586,70.70812371990296,49.76262866294623,-0.8454926268118914,-0.8849344902969811,-0.45682849321515384,0.3985885182729092,23.25740184498929,0.4401559829711914,-0.21469267681341897,0.8419339656829834,0.13394654593548694,1.5499213854304799,0.48794025580923517,1.1959276755567316,-1.2338555253603527,94.98436448670292,47.4442514684539,0.3539937098737483,12,-0.7252821922302246,-0.7252821922302246,-0.4184737205505371,0.15069341659545898,-0.1517782211303711,3,-0.03397530485356359,-9.0,11.528620719909668,-2.1785893810870887,11.513442993164062,2.760023927232971,11.372507095336914,-0.03397530485356359
6492,2005-12-02,12.014309883117676,12.014309883117676,11.86253261566162,11.871206283569336,1490137.0,0.0067223412242249925,1.1212222185199008,0.6285658034734382,70.80209803368143,55.29422839927202,-0.7993751011530783,-0.9442388310372358,-0.5528097004800081,0.30553151487956853,23.479556369405206,0.15177726745605646,-0.144637740679741,0.8781433582305915,0.05854167081258588,1.6977450456485972,0.4683425145215896,1.2879442019395935,-1.237967676046983,100.0,55.499632999306115,0.40980084370900255,12,-0.782740592956543,-0.782740592956543,-0.5312223434448242,-0.0032520294189453125,-0.2970504760742205,4,-0.023822350948970228,1.2481764479260187,11.93408489227295,-9.0,11.528620719909668,-2.1785893810870887,11.513442993164062,-0.023822350948970228
6493,2005-12-05,11.734604835510256,11.92541217803955,11.710755348205565,11.92541217803955,3111716.0,-0.023280991611549617,1.2499850056978534,-1.3333511045949695,74.63359096965445,61.38959085426672,-0.3938510386438754,-0.6543666666034174,-0.2921563351566938,0.5688821359779439,23.189109996384992,0.30355453491211115,-0.06767470510468065,0.5706846714019793,-0.29158167547530134,1.43295101827926,0.139551497963339,1.0018178448406196,-0.8592252143558046,55.05220553640764,5.0226564796329995,0.4311331734386403,12,-0.4195575714111346,-0.5030355453491229,-0.2515172958374041,0.2634434700012189,-0.006504058837890625,0,0.00498893708666448,1.1212222185199008,12.014309883117676,1.2481764479260187,11.93408489227295,-9.0,11.528620719909668,0.00498893708666448
6494,2005-12-06,11.843017578125,11.92541217803955,11.760623931884766,11.788811683654785,1264149.0,0.009238721212551981,-1.9803972299121195,-0.28408704692217224,75.85836190842949,66.62763926151851,-0.35692568414383175,-0.7354218681971112,-0.41917318434779816,0.4446139907662978,22.822425667313677,0.1908073425292951,0.04617434735065551,0.6377921581268318,-0.27262475053781365,1.5482090667914772,0.18258370379450994,1.0930006124591536,-0.8765235360134902,65.80083283034746,12.317705497924102,0.45520845433232243,12,-0.1973109245300293,-0.6114482879638672,-0.3534252643585205,0.037944793701171875,-0.07805633544922053,1,0.000183116792760174,1.2499850056978534,11.734604835510256,1.1212222185199008,12.014309883117676,1.2481764479260187,11.93408489227295,0.000183116792760174
6495,2005-12-07,11.595836639404295,11.871206283569336,11.595836639404295,11.825672149658205,1432487.0,-0.020871449112536022,-1.3962323651452067,-4.240046446981891,70.77079408463935,68.13658746955971,-0.0026068205436047265,-0.45306684528165597,-0.19552976509096354,0.6727832627602695,21.92980241913848,0.27536964416504084,0.17778078831322475,0.3535340309143056,-0.5571058959228168,1.264173957751428,-0.10178593250425472,0.8088539943328659,-0.5455173300122915,0.0,-56.47826822376459,0.45531996341856085,12,0.049870014190675604,-0.3642673492431623,-0.04173874855041326,0.2851257324218768,0.14093780517578303,2,0.02973077977050309,-1.9803972299121195,11.843017578125,1.2499850056978534,11.734604835510256,1.1212222185199008,12.014309883117676,0.02973077977050309
6496,2005-12-08,11.63703441619873,11.760623931884766,11.552472114562988,11.61101531982422,1457392.0,0.0035528076218700466,-1.9090678875360696,-0.11320746887965857,72.09532395311118,69.81916098340469,-0.010206834575729573,-0.4653558963424871,-0.25922318407906886,0.6096083653610194,21.134418623417893,0.20815181732177734,0.3227104752108385,0.3612321853637699,-0.5560417390846037,1.2785061098121435,-0.09740477686041693,0.8198691475879567,-0.5095958609086733,18.30995804010969,-42.49390358149891,0.4586369622241869,12,0.008672237396240234,-0.40546512603759766,-0.04282355308532715,0.2439279556274414,-0.04119777679443537,3,0.0201229848598401,-1.3962323651452067,11.595836639404295,-1.9803972299121195,11.843017578125,1.2499850056978534,11.734604835510256,0.0201229848598401
6497,2005-12-09,11.719428062438965,11.73894214630127,11.580658912658693,11.678231239318848,660438.0,0.007080295829111183,2.9459832148545715,1.5833302789283785,73.25025534021606,71.34309148049411,-0.05638041971800689,-0.5256912538370848,-0.36145193030165323,0.5035548220911714,20.529950663460987,0.15828323364257635,0.44713962013122455,0.41251134872436523,-0.5213127408859393,1.3463354383346697,-0.054400696080787014,0.8794233935295175,-0.5210398009226989,44.76750132973283,-20.38274522187799,0.4669120448051525,12,-0.016262531280517578,-0.48785877227783203,-0.12413334846496582,0.16153430938720703,-0.18647003173827947,4,0.005365330830873871,-1.9090678875360696,11.63703441619873,-1.3962323651452067,11.595836639404295,-1.9803972299121195,11.843017578125,0.005365330830873871
6498,2005-12-12,11.665221214294435,11.816999435424805,11.606678009033205,11.80832576751709,1537180.0,-0.00462538341083929,1.6216135896246942,-3.4736793370063,71.42857733397494,71.73711857076762,0.04885174824806349,-0.4559245744797753,-0.33748563971884415,0.5338233201169142,20.434683256202046,0.2103214263915998,0.46455761266432205,0.33358640670776474,-0.6111810240048126,1.278353837420342,-0.1387973086485239,0.8059701220640534,-0.4015592230500573,30.23249867026765,-34.70940664679895,0.4723837153562883,12,0.09865522384643377,-0.43365192413330256,-0.06613206863403498,0.2157411575317365,-0.3469209671020508,0,0.004460969217219279,2.9459832148545715,11.719428062438965,-1.9090678875360696,11.63703441619873,-1.3962323651452067,11.595836639404295,0.004460969217219279
6499,2005-12-13,11.784475326538086,11.840849876403807,11.621855735778807,11.667388916015625,2173636.0,0.01022304764332449,-1.1041674302678965,-0.818187876526107,69.93075323100112,72.16420873051233,-0.031193672887079416,-0.5234630655340133,-0.48104545651399633,0.3902157741624386,19.688896446809895,0.218994140625,0.4853228373519709,0.40297060012817454,-0.5259293962453828,1.331870596501732,-0.06147939805860325,0.8674205983149523,-0.46076150394384463,72.78893652926092,10.639046491965459,0.4644499981867786,12,-0.0010843276977539062,-0.5529060363769531,-0.22170424461364746,0.09648704528808594,-0.3230705261230469,1,-0.004783798031191777,1.6216135896246942,11.665221214294435,2.9459832148545715,11.719428062438965,-1.9090678875360696,11.63703441619873,-0.004783798031191777
6500,2005-12-14,11.65654754638672,11.858196258544922,11.61101531982422,11.784475326538086,2096615.0,-0.01085561949994307,-1.2574402299351335,-1.0925928942609846,56.63080553802468,70.60006226585918,0.1305137842425701,-0.345631427787394,-0.37277054420517786,0.49407995029332596,18.621839703802408,0.24718093872070135,0.5064058878507485,0.23211135864258026,-0.6619362636353809,1.1261589809205415,-0.21491245249640123,0.6791351697815617,-0.27758603895060396,34.04226780004737,-25.87097268792558,0.4470238111389809,12,0.1268434524536115,-0.4249782562255877,-0.10028123855590998,0.22441482543945135,-0.010840415954593396,2,0.009300669504210601,-1.1041674302678965,11.784475326538086,1.6216135896246942,11.665221214294435,2.9459832148545715,11.719428062438965,0.009300669504210601
6501,2005-12-15,11.541630744934082,11.669557571411133,11.528620719909668,11.630529403686525,779428.0,-0.009858562408408877,-1.4528095202529439,0.6949128535432837,52.40273563114272,68.55568866557711,0.20551909033461335,-0.1729835239640085,-0.26289053807007434,0.591221770700253,17.355795876103823,0.14093685150146484,0.49722192073367033,0.07491350173950195,-0.7515120336864545,0.9013390371654584,-0.33829926597347715,0.48812626945248105,-0.11184136744344109,3.9475092958317055,-51.99808924248404,0.41321276771297843,12,0.18538570404052734,-0.3100614547729492,-0.06342148780822754,0.2872939109802246,0.25802230834961115,3,0.016907809993111256,-1.2574402299351335,11.65654754638672,-1.1041674302678965,11.784475326538086,1.6216135896246942,11.665221214294435,0.016907809993111256
6502,2005-12-16,11.420207977294922,11.61101531982422,11.400693893432615,11.5784912109375,820475.0,-0.010520416943026523,-1.1318730183280465,1.780490683029884,51.23040546457659,65.95533472056847,0.2612827038969474,0.007752001264343278,-0.14305642946651886,0.694710069765776,15.827231919306959,0.21032142639160512,0.4905920291944792,-0.08391165733337402,-0.8219052950461965,0.6540819803794484,-0.45290847618978525,0.2850851615230372,0.5941019058227539,4.265351471465333,-48.10365302652275,0.36899681885641095,12,0.2428450584411621,-0.18863868713378906,-0.03794431686401367,0.40871667861938477,0.44232463836669744,4,0.015378762143259506,-1.4528095202529439,11.541630744934082,-1.2574402299351335,11.65654754638672,-1.1041674302678965,11.784475326538086,0.015378762143259506
6503,2005-12-19,11.242410659790039,11.500433921813965,11.242410659790039,11.387683868408205,2133050.0,-0.015568658456866169,-2.5522484080614456,0.9178054129612336,43.1394038529688,62.31989493662838,0.40445251408430316,0.24327602291885775,0.028047750846241115,0.8500679826940427,14.180989231496621,0.2580232620239258,0.42999903338365364,-0.2904383659362786,-0.9294517652051884,0.3485750333326312,-0.6099450655707344,0.029068333698177184,0.7596269035339347,0.0,-47.44477538602804,0.31950669963445516,12,0.31439781188964844,-0.01084136962890625,0.11708641052246094,0.5810933113098145,0.8434524536132812,0,0.025843867450050295,-1.1318730183280465,11.420207977294922,-1.4528095202529439,11.541630744934082,-1.2574402299351335,11.65654754638672,0.025843867450050295
6504,2005-12-20,11.339982986450195,11.439722061157227,11.242410659790039,11.242410659790039,915943.0,0.008678950592788448,-3.0444131675658768,-0.6716470819930332,45.416245873367586,59.50272291315374,0.2548175399840087,0.2086570917431363,-0.06830182209163027,0.7318152633876895,12.122215143276751,0.1973114013671875,0.359855697232879,-0.2260404109954841,-0.7331376921402732,0.281056870149305,-0.4795890515678778,0.02750822957690957,0.6316695007324213,15.84517839609229,-30.329464133529616,0.25354864057239457,12,0.21032047271728516,-0.1084136962890625,0.019514083862304688,0.4835209846496582,0.8174324035644531,1,-0.0019120610042994146,-2.5522484080614456,11.242410659790039,-1.1318730183280465,11.420207977294922,-1.4528095202529439,11.541630744934082,-0.0019120610042994146
6505,2005-12-21,11.407198905944824,11.500433921813965,11.355159759521484,11.3638334274292,793725.0,0.005927338654294623,-3.7856177939744273,0.4444444444444444,34.67846065785443,55.345293658125215,0.1766008345118646,0.19030429416305594,-0.1348867046042468,0.6429227592511477,11.033262158818244,0.16045093536376953,0.3010592197807682,-0.1836510181427009,-0.5952868388590424,0.22798480257364062,-0.38946892850087167,0.022166892215469858,0.5352839081420893,38.57882186936253,-1.362989348206284,0.2058179103581706,12,0.14310455322265625,-0.1756296157836914,-0.07046890258789062,0.40437936782836914,0.8261051177978516,2,0.004751902278302911,-3.0444131675658768,11.339982986450195,-2.5522484080614456,11.242410659790039,-1.1318730183280465,11.420207977294922,0.004751902278302911
6506,2005-12-22,11.665221214294435,11.665221214294435,11.424545288085938,11.461404800415039,783118.0,0.022619252147443758,1.36169326726463,4.699969211822701,40.80002573658409,51.73971259105499,-0.08605198814530546,-0.050677831785979066,-0.37948072569983005,0.3630154910622121,10.919231532798342,0.25802230834961115,0.23032213352350794,0.061903810501100054,-0.3424577143549712,0.4662653353571713,-0.14027695192693557,0.2640845729291357,0.2492587136206037,100.0,64.86038146494353,0.20218076242803537,12,-0.1149177551269549,-0.43365192413330256,-0.48026871681213557,0.0813097953796369,0.8261060714721662,3,-0.0016728430180471543,-3.7856177939744273,11.407198905944824,-3.0444131675658768,11.339982986450195,-2.5522484080614456,11.242410659790039,-0.0016728430180471543
6507,2005-12-23,11.621855735778807,11.695576667785645,11.595836639404295,11.663052558898926,781734.0,-0.003717501598897166,-1.1395401170164452,-0.20212711202197994,46.60575596905304,48.981621328285904,-0.06479674087351661,0.006512223747796142,-0.3247314066760154,0.3803864706311,10.837416135507034,0.09974002838134943,0.1829172360688638,0.009973764419553888,-0.38797024161497085,0.4079177704540786,-0.18899823859770848,0.20894576743681625,0.26574142141123147,83.7320251947157,48.99986342607758,0.19897200301726192,12,-0.07155227661132635,-0.390286445617674,-0.5203816890716535,0.11925411224365412,0.7068519592285174,4,0.015298530763681928,1.36169326726463,11.665221214294435,-3.7856177939744273,11.407198905944824,-3.0444131675658768,11.339982986450195,0.015298530763681928
6508,2005-12-27,11.528620719909668,11.697745323181152,11.513442993164062,11.663052558898926,790036.0,-0.008022386268494719,-1.2368512431131071,3.263160331496688,40.44798166025462,45.70575782042518,0.007849194911486279,0.1180974715990537,-0.21991272954203822,0.451771696103739,10.93593034339701,0.18430233001708984,0.12376374528528089,-0.0910669326782223,-0.47512307803712517,0.29298921268068057,-0.28309500535767285,0.10096114000122824,0.33316897738436957,62.857077031665945,30.730738630181932,0.19202807267945135,12,0.0216827392578125,-0.29705142974853516,-0.4331092834472656,0.20815277099609375,0.7068519592285174,1,0.028963733291641036,-1.1395401170164452,11.621855735778807,1.36169326726463,11.665221214294435,-3.7856177939744273,11.407198905944824,0.028963733291641036
6509,2005-12-28,11.45056438446045,11.626193046569824,11.448394775390625,11.54379940032959,1253080.0,-0.0067706569021233065,-2.6443692945246986,0.6935486159390474,45.08080095019676,44.42242397733318,0.03750301707184711,0.20153433696786394,-0.13240881933553972,0.5079257077720349,10.692507787536615,0.17779827117919922,0.047537586696558165,-0.16597933769226003,-0.5546986653194939,0.2227399899349738,-0.36033900150587783,0.02838032612135777,0.3864501513334275,27.848407831259898,-7.997109445378257,0.194359663813617,12,0.019513607025146484,-0.2189950942993164,-0.3767356872558594,0.2645263671875,0.9323492050170898,2,0.05548187037881158,-1.2368512431131071,11.528620719909668,-1.1395401170164452,11.621855735778807,1.36169326726463,11.665221214294435,0.05548187037881158
6510,2005-12-29,11.669557571411133,11.771466255187988,11.45056438446045,11.45056438446045,1474918.0,0.01912509982895516,-1.9307018651662886,-2.3488298351131296,50.98294098895341,44.26466901708992,-0.20053949181432174,-0.006702480019782797,-0.3373975554917443,0.26700802843919114,10.60513377794021,0.32090187072753906,-0.0192880142588141,0.045967006683349965,-0.3411477603387727,0.43308177370547263,-0.14759037682771137,0.2395243901944113,0.14367280934258986,70.62481272661798,31.21609699580685,0.19355738351106147,12,-0.16261911392211914,-0.3545103073120117,-0.6629447937011719,-0.0216827392578125,1.1556816101074219,3,0.04180602526000654,-2.6443692945246986,11.45056438446045,-1.2368512431131071,11.528620719909668,-1.1395401170164452,11.621855735778807,0.04180602526000654
6511,2005-12-30,11.528620719909668,11.621855735778807,11.491761207580565,11.621855735778807,697796.0,-0.012077308898731598,1.7906795957613273,-0.42574391088310437,44.430358604332646,43.5091082548406,-0.06888632091146007,0.10782896930465391,-0.18667108748801553,0.3859822569622331,9.588234094864958,0.17779636383056818,-0.09539399738711474,-0.07469663619995082,-0.434877069858544,0.2854837974586424,-0.2547868530292483,0.10539358062934667,0.26177687200550714,24.832258350183757,-13.324469922132394,0.18009021682929696,12,-0.021682262420654297,0.09973955154418945,-0.522007942199707,0.11925411224365234,1.2315702438354474,4,0.061124684466029366,-1.9307018651662886,11.669557571411133,-2.6443692945246986,11.45056438446045,-1.2368512431131071,11.528620719909668,0.061124684466029366
6512,2006-01-03,11.728100776672365,11.732437133789062,11.439722061157227,11.478751182556152,2075400.0,0.017303028836589185,1.2689129052765415,-2.674420031913658,51.69195159253974,44.45939133701514,-0.24596462672287345,-0.12036366529841658,-0.374820308089717,0.1666190762030233,8.562688726689755,0.29271507263183594,-0.1211910108230505,0.13909387588501154,-0.17168697427186252,0.4498747260418856,-0.01629654919342549,0.2944843009634486,0.043365478515623224,86.9280369345056,45.7956609889369,0.15539042507843726,1,-0.22116231918335139,-0.09974050521850764,-0.5713360309600848,-0.08022594451904475,1.2142229080200195,1,0.0650767352385242,1.7906795957613273,11.528620719909668,-1.9307018651662886,11.669557571411133,-2.6443692945246986,11.45056438446045,0.0650767352385242
6513,2006-01-04,11.793148040771484,11.801820755004885,11.621855735778807,11.708585739135742,1753944.0,0.005546274314806476,2.5319208669448643,0.3391314990323617,50.24037597403284,44.99540579264461,-0.2510777180475685,-0.19057080422845907,-0.4293646621304603,0.0794069999276168,8.093754124135897,0.17996501922607777,-0.12832981634414864,0.2012139797210697,-0.11636932257412624,0.5187972820162656,0.04242232857347261,0.36000563086866677,-0.5507373809814453,97.60487558205637,57.978605701999186,0.15879165114759752,1,-0.21465778350830078,-0.16478776931762695,-0.6363832950592041,-0.1561141014099121,1.1990461349487305,2,0.04541278142055827,1.2689129052765415,11.728100776672365,1.7906795957613273,11.528620719909668,-1.9307018651662886,11.669557571411133,0.04541278142055827
6514,2006-01-05,11.845186233520508,11.938422203063965,11.760623931884766,11.816999435424805,2112757.0,0.00441257860658717,-1.5230742164239701,0.33332581481899176,55.45798004904951,47.30424128055518,-0.25023096107869947,-0.2555398577845587,-0.48091321676790777,0.00791275621019416,7.76498597704389,0.17779827117919922,-0.12156382265166066,0.2531437397003167,-0.06480179557938115,0.5710892749800145,0.09417097206046776,0.4121165073401656,-0.5915873718261722,81.30420232346894,39.27909946082453,0.15897276763984866,1,-0.16370248794555664,-0.2168259620666504,-0.6884214878082275,-0.20815229415893555,1.0993070602416992,3,0.032948949718765164,2.5319208669448643,11.793148040771484,1.2689129052765415,11.728100776672365,1.7906795957613273,11.528620719909668,0.032948949718765164
6515,2006-01-06,11.940589904785154,12.05117130279541,11.838682174682615,11.947094917297365,801104.0,0.008054214546215022,-1.020622389893742,-0.23078224387615798,61.67512194522938,49.6236964148491,-0.29280821463751927,-0.3412892728962671,-0.5689068575579785,-0.10517026189524437,8.10772088143731,0.21248912811279475,-0.07618537614156118,0.33130974769592036,-0.02282452289127157,0.6854440182831123,0.1542426124023244,0.5083768829895163,-0.6595981094360344,81.9148687282712,33.624368390238544,0.17706713529359613,1,-0.19514322280883611,-0.29379892349242986,-0.7838251590728742,-0.4065485000610334,1.123157501220705,4,0.03704370455894512,-1.5230742164239701,11.845186233520508,2.5319208669448643,11.793148040771484,1.2689129052765415,11.728100776672365,0.03704370455894512
6516,2006-01-09,11.871206283569336,11.942757606506348,11.823504447937012,11.942757606506348,1421418.0,-0.0058107364685570095,2.3333599904034545,10.999413575716028,63.61259769627914,51.513345495652,-0.2135946000602793,-0.2671600013989561,-0.49325599993360214,-0.05148699016607772,8.585447026995022,0.11925315856933594,-0.04049850727110993,0.2502175331115719,-0.12276357584459063,0.6231986420677345,0.06372697863348975,0.43670808758965407,-0.5440037177734389,70.56746382677403,16.01788476634497,0.18649055447808138,1,-0.12575960159301758,-0.22441530227661133,-0.7144415378570557,-0.3512582778930664,1.4028615951538086,0,0.08036528682596256,-1.020622389893742,11.940589904785154,-1.5230742164239701,11.845186233520508,2.5319208669448643,11.793148040771484,0.08036528682596256
6517,2006-01-10,11.782306671142578,11.83217716217041,11.710755348205565,11.816999435424805,1302429.0,-0.007488675565330061,2.7332864180155365,0.4848654484385621,67.21991726487408,54.488005007276385,-0.1112395342185426,-0.1826739363447416,-0.39507850717629367,0.02321705322514056,8.884593581752585,0.1604509353637713,0.012952783593979333,0.15817399024963308,-0.2193334300191392,0.5356814105184053,-0.030579719884752166,0.3469277003840183,-0.4116659811267098,37.373658839994036,-23.081517276286213,0.18875371013438588,1,-0.036859989166259766,-0.13551568984985352,-0.5735039710998535,-0.26994800567626953,1.6392021179199219,1,0.08299599729462037,2.3333599904034545,11.871206283569336,-1.020622389893742,11.940589904785154,-1.5230742164239701,11.845186233520508,0.08299599729462037
6518,2006-01-11,11.717259407043455,11.725932121276855,11.602341651916506,11.708585739135742,1429259.0,-0.0055207580242702115,8.499981673569486,-0.2500137445708433,62.288135329984804,56.39993104947505,-0.018573021900278874,-0.11966341498325939,-0.332921354769832,0.07572749058263106,8.780599051482099,0.17996501922607244,0.03713121288127397,0.0905248165130601,-0.28888753230564923,0.46993716533176944,-0.09918135789629545,0.28023099092241566,-0.3057868802608148,25.60386884019717,-38.82139949423073,0.18970617440935486,1,0.028187274932863104,-0.07046842575073065,-0.48569011688232244,-0.26994800567626775,1.8473548889160174,2,0.10455211710278611,2.7332864180155365,11.782306671142578,2.3333599904034545,11.871206283569336,-1.020622389893742,11.940589904785154,0.10455211710278611
6519,2006-01-12,11.728100776672365,11.847354888916016,11.686903953552244,11.717259407043455,1464310.0,0.0009252478973362788,-3.484858985978395,1.2499175371089668,60.850441963082275,57.49632004660048,0.01575061776567388,-0.1422373566670707,-0.35329688962384864,0.05249279291085607,8.755358949850708,0.1604509353637713,0.05129763101938778,0.1041849136352564,-0.27110845342989265,0.47947828070040543,-0.08346176989731724,0.29183159716783,-0.2782463233289576,28.019344200989423,-38.0363790014062,0.18764668353257452,1,0.017345905303953302,-0.08130979537964045,-0.4547924995422381,-0.28078937530517756,1.6565485000610334,3,0.10778329954003962,8.499981673569486,11.717259407043455,2.7332864180155365,11.782306671142578,2.3333599904034545,11.871206283569336,0.10778329954003962
6520,2006-01-13,11.76496124267578,11.836512565612793,11.721595764160154,11.782306671142578,854142.0,0.0031429185940090587,-1.2083165341054456,-1.5999296270228627,53.965527570435995,58.55578326505641,-0.006876833553601358,-0.17977653226110668,-0.40071792909757775,0.004885457785638536,8.674199289026888,0.1149168014526385,0.08774228172671883,0.13562469482421768,-0.2447506253272973,0.5160000149757327,-0.05456296525153981,0.3258123548999752,-0.2790277783652524,47.7708487415667,-13.413191688781474,0.19018766007575774,1,-0.019514560699461114,-0.11817026138305486,-0.3263232707977277,-0.317649841308592,1.689071655273441,4,0.1002580481785047,-3.484858985978395,11.728100776672365,8.499981673569486,11.717259407043455,2.7332864180155365,11.782306671142578,0.1002580481785047
6521,2006-01-17,11.736774444580078,11.786643981933596,11.708585739135742,11.710755348205565,938542.0,-0.0023958258352315687,-4.142462224735454,-1.5000549813063047,54.624831415739436,58.88165880096749,0.06028086323837556,-0.14358198420754675,-0.383007910925226,0.023506447687069,8.898274712876109,0.07805824279785334,0.12194802376568958,0.09768071174621618,-0.28323290340037843,0.4785943268928108,-0.09277609582708024,0.2881375193195126,-0.2169267099604575,54.86756320183686,-3.3212017770154887,0.19045680757329692,1,0.0899820327758789,-0.08998346328735352,-0.29813647270202637,-0.2894630432128906,1.8256711959838867,1,0.11306112831013504,-1.2083165341054456,11.76496124267578,-3.484858985978395,11.728100776672365,8.499981673569486,11.717259407043455,0.11306112831013504
6522,2006-01-18,11.595836639404295,11.725932121276855,11.561144828796387,11.725932121276855,3113100.0,-0.012008223029357667,1.5333284462852326,-4.999999999999727,52.60504102290017,59.14439936195275,0.20169426817466274,0.011792733629944152,-0.23217234665306385,0.15531200307943926,9.370156575506568,0.1756296157836914,0.12721376351649205,-0.0520385265350356,-0.41956798723047584,0.31549093416040463,-0.23580325688275572,0.13172620381268452,-0.04410949069412773,12.121101051936483,-43.598539533677716,0.18376473034772028,1,0.21032142639160334,0.05095434188842951,-0.15719866752624334,-0.1485252380371076,1.6717262268066424,2,0.14472705088100168,-4.142462224735454,11.736774444580078,-1.2083165341054456,11.76496124267578,-3.484858985978395,11.728100776672365,0.14472705088100168
6523,2006-01-19,11.532958030700685,11.639202117919922,11.528620719909668,11.600172996520994,1965634.0,-0.005422515913163117,-1.9142706343621192,0.5166587252134686,53.23128870058788,58.89698921212368,0.2500823965161061,0.10282645452482164,-0.16139048924485166,0.21057341618643122,9.60619430914371,0.1105813980102539,0.15667973551653525,-0.12944450378417827,-0.44937990508067394,0.1904908975123174,-0.2894122044324252,0.03052319686406868,0.5182132720947248,1.3607925389797235,-55.493227865321195,0.15996770064824753,1,0.2569379806518537,0.11383295059203924,-0.06559062004089533,-0.08564662933349787,1.8603639602661097,3,0.16375250420009335,1.5333284462852326,11.595836639404295,-4.142462224735454,11.736774444580078,-1.2083165341054456,11.76496124267578,0.16375250420009335
6524,2006-01-20,11.318300247192385,11.532958030700685,11.216391563415527,11.532958030700685,2368723.0,-0.018612552212266986,1.9494990781260577,3.1936010215665704,36.17749489612106,56.06391954000053,0.4270505522712895,0.33284148890134624,0.06408166617299038,0.41518055923099517,10.080181580186043,0.316566467285158,0.15095988183953324,-0.3430181503295877,-0.6676660249549098,-0.018370275704265637,-0.5053420876422479,-0.18069421301692756,0.722420043945311,16.43367720424977,-37.08066451551336,0.1623239373126609,1,0.2612743377685529,0.31548118591308416,0.1794226169586164,0.1290111541748029,1.8668689727783203,4,0.198467437663558,-1.9142706343621192,11.532958030700685,1.5333284462852326,11.595836639404295,-4.142462224735454,11.736774444580078,0.198467437663558
6525,2006-01-23,11.461404800415039,11.561144828796387,11.318300247192385,11.318300247192385,923784.0,0.01264364348861946,-2.393946260062969,-0.6666637048226143,47.35945715285482,54.25801503517561,0.23336635263370376,0.20449045592507886,-0.06108014127076977,0.263690243518397,10.774585098579745,0.24284458160400213,0.14606821485558008,-0.20262389183044505,-0.5191424431211527,0.11389465946026256,-0.36088316747579974,-0.044364616185090355,0.5463423416137694,42.965751488829255,-13.591056815152129,0.15825927564535383,1,0.07046842575073242,0.1723766326904297,0.04607534408569336,-0.014093399047851562,1.960103988647461,0,0.16780181049435705,1.9494990781260577,11.318300247192385,-1.9142706343621192,11.532958030700685,1.5333284462852326,11.595836639404295,0.16780181049435705
6526,2006-01-24,11.645707130432127,11.660884857177734,11.426712989807127,11.513442993164062,2108606.0,0.016080256585162545,1.8799957775966534,0.9242482806418928,46.724143422427446,51.98070683045932,0.015324653701918933,0.01965915631279813,-0.22856297236383227,0.07188487487758088,11.018019047949663,0.23417186737060725,0.12915225840684563,-0.017345857620240324,-0.333969222044896,0.29927750680441534,-0.17565753983256727,0.14096582459208662,0.3303857884521495,84.25542587199473,30.237473426851537,0.1583116822123276,1,-0.11383390426635565,-0.01192569732665838,-0.1382269859313947,-0.19839572906493963,1.6565475463867205,1,0.15527831391119595,-2.393946260062969,11.461404800415039,1.9494990781260577,11.318300247192385,-1.9142706343621192,11.532958030700685,0.15527831391119595
6527,2006-01-25,11.799653053283693,11.816999435424805,11.710755348205565,11.751951217651367,1481374.0,0.013219113371766067,1.5789089898955255,0.3606558559078408,50.241554789839256,50.64219788155426,-0.15187298888020884,-0.1267839520304026,-0.3677477882099076,-0.09168785360972542,11.128244358494799,0.17129230499267756,0.0935206148174128,0.12771019935608052,-0.19398627599190732,0.44940667470406837,-0.0331380383179134,0.28855843703007444,0.14605181138183276,97.11186233988562,46.59944252540363,0.16084823767399398,1,-0.2677798271179217,-0.16587162017822443,-0.3203601837158221,-0.38920211791992365,1.5177803039550763,2,0.14939359482181636,1.8799957775966534,11.645707130432127,-2.393946260062969,11.461404800415039,1.9494990781260577,11.318300247192385,0.14939359482181636
6528,2006-01-26,11.86253261566162,11.921074867248535,11.801820755004885,11.827839851379395,1511814.0,0.005328933155405613,-1.7499780084448289,0.7272836322196922,50.63898942078865,49.50759204352163,-0.21453957358720288,-0.1721934817881703,-0.4172078451132517,-0.16524190487115753,11.730748886263948,0.12142181396484197,0.05881937808234916,0.17389416694640936,-0.15112545065290028,0.498913784545719,0.011384358146754536,0.3364039757460642,-0.646141052246092,91.69240263413579,43.21293710050023,0.16250980879965518,1,-0.29379940032958807,-0.22875118255615057,-0.4152214527130109,-0.6309633255004865,1.3183002471923864,3,0.11844268808958325,1.5789089898955255,11.799653053283693,1.8799957775966534,11.645707130432127,-2.393946260062969,11.461404800415039,0.11844268808958325
6529,2006-01-27,12.08586311340332,12.09019947052002,11.860363960266113,11.914570808410645,1668622.0,0.018826544463772077,1.5542242736093521,4.937407224146715,54.89051010527784,49.61036788072629,-0.42665156348983047,-0.36415928458912816,-0.611874690047598,-0.39566775165256907,12.796225303345722,0.22983551025390625,0.02902960008843003,0.3654597282409675,0.015209510439643026,0.715709946042292,0.19033461934030527,0.5405848371416297,-0.8553778839111335,99.43822237597217,52.90834656378578,0.17512510890066255,1,-0.4325675964355469,-0.4325675964355469,-0.6916742324829102,-0.8542938232421875,0.9908924102783203,4,0.10818084445400444,-1.7499780084448289,11.86253261566162,1.5789089898955255,11.799653053283693,1.8799957775966534,11.645707130432127,0.10818084445400444
6530,2006-01-30,12.157415390014648,12.157415390014648,12.02731990814209,12.088030815124512,1246624.0,0.005920328233072203,2.749982819050237,0.40506533491451063,59.62096022384111,50.16549330384869,-0.4879980222012019,-0.41875845524240596,-0.6536903909369141,-0.47608321884095695,13.481241295729468,0.1300954818725586,0.01558077215367959,0.41261911392211914,0.012829378493396604,0.8124088493508417,0.21272424620775787,0.6125139816364804,-0.8925415908813488,100.0,54.176317965102555,0.19989486771436094,1,-0.47051191329956055,-0.47051191329956055,-0.7664790153503418,-0.9258460998535156,0.9692106246948242,0,0.08453719783237723,1.5542242736093521,12.08586311340332,-1.7499780084448289,11.86253261566162,1.5789089898955255,11.799653053283693,0.08453719783237723
6531,2006-01-31,12.233304023742676,12.346054077148438,12.181265830993652,12.21162223815918,1996074.0,0.006242168363380651,-2.9999768510480687,0.31248711428767784,65.29412335425786,51.575391340666215,-0.5431667862356822,-0.4628791719204024,-0.6950621885078458,-0.5624225106935317,14.410884518839307,0.18863868713378906,0.007175825791550849,0.4532735824584968,0.0116783343146043,0.8948688306023893,0.23247595838654966,0.674071206530444,-0.9148777291564958,82.25243522942726,33.89920183549203,0.22079762407194667,1,-0.45208120346069336,-0.45208120346069336,-0.8423676490783691,-1.001734733581543,0.8651351928710938,1,0.09712868763939242,2.749982819050237,12.157415390014648,1.5542242736093521,12.08586311340332,-1.7499780084448289,11.86253261566162,0.09712868763939242
6532,2006-02-01,12.491327285766602,12.493494987487793,12.233304023742676,12.233304023742676,1731345.0,0.021091870317548667,-1.0168023743610404,11.900461842973389,73.21196418409002,53.79546639438867,-0.738463631952996,-0.6965016746959058,-0.9140898412479359,-0.8299522133307935,15.114759026115376,0.2601909637451172,0.01724395425139491,0.67313551902771,0.13016105984059934,1.2161099782148206,0.40164828943415465,0.9446227486212653,-1.0906907685754401,99.68660076964122,46.45406971028154,0.27148722959355487,2,-0.6363840103149414,-0.6363840103149414,-1.100390911102295,-1.2597579956054688,0.7567214965820312,2,0.06491923336091499,-2.9999768510480687,12.233304023742676,2.749982819050237,12.157415390014648,1.5542242736093521,12.08586311340332,0.06491923336091499
6533,2006-02-02,12.328707695007324,12.539029121398926,12.215957641601562,12.497832298278807,1793146.0,-0.013018599788396923,1.5689704856371522,-0.6554626197067462,66.50773563382293,57.16549314302222,-0.504108852370349,-0.5182742687585051,-0.7134204641859085,-0.6807893396771334,15.645738442216567,0.3230714797973633,0.026469638665307826,0.4837379455566406,-0.10493748435421857,1.0724133754674998,0.18940023060121014,0.7780756605120711,-0.8187853307865005,69.0095442588304,12.067729123759499,0.29433771495542976,2,-0.4000430107116699,-0.45099735260009766,-0.9377713203430176,-1.0971384048461914,0.8586292266845703,3,0.08019702362088155,-1.0168023743610404,12.491327285766602,-2.9999768510480687,12.233304023742676,2.749982819050237,12.157415390014648,0.08019702362088155
6534,2006-02-03,12.235472679138185,12.30485725402832,12.185603141784668,12.30485725402832,1581916.0,-0.007562432184753276,2.437481960002749,0.41025713319047535,62.54334149103387,58.85259140281989,-0.2984793779076984,-0.4156092863224021,-0.5827141471540038,-0.6019667854957866,15.674406883102726,0.14310455322265625,0.04957147346417479,0.370988607406618,-0.24304643945977844,0.9850236542730144,0.06397108397342066,0.6780061308398153,-0.6020575040559901,40.67794083113762,-16.704174891254027,0.3070175234331979,2,-0.252601623535158,-0.3577623367309588,-0.8445363044738787,-1.0039033889770526,1.1014747619628888,4,0.07726388742853274,1.5689704856371522,12.328707695007324,-1.0168023743610404,12.491327285766602,-2.9999768510480687,12.233304023742676,0.07726388742853274
6535,2006-02-06,12.382913589477539,12.382913589477539,12.24631404876709,12.257155418395994,1905678.0,0.012050283156673114,1.1724161465719247,-1.8124802419078447,66.19561351171495,61.01608807940738,-0.33688476711217064,-0.5567586433643061,-0.6977471479420316,-0.7632129804819208,15.419391988585396,0.1474409103393537,0.08410933877567928,0.49631333351135254,-0.1596921204373487,1.1523187874600538,0.16831060653700192,0.8243160604857032,-0.6408247408373366,56.36345703760176,-1.2815136196519745,0.32800272697435023,2,-0.25802135467529297,-0.5052032470703125,-1.0320899486541748,-1.1513442993164062,1.0169134140014666,0,0.0560322035028733,2.437481960002749,12.235472679138185,1.5689704856371522,12.328707695007324,-1.0168023743610404,12.491327285766602,0.0560322035028733
6536,2006-02-07,12.825239181518555,12.944493293762207,12.179098129272461,12.385082244873047,5780681.0,0.035720639479943195,1.255589967848551,3.500026541894435,76.77055177420682,63.96375441100378,-0.6641395321493384,-0.9738769805250307,-1.1181434899339706,-1.2166349371434002,15.670451417749797,0.7653951644897461,0.1797908638435466,0.8909372806549065,0.11235190909858517,1.6695226522112279,0.5016445948767458,1.2802299664330672,-0.9875175001473053,84.4192754571224,20.147698728565544,0.38929268577816073,2,-0.45208215713500977,-0.7447967529296875,-1.4142463207244873,-1.5936698913574219,0.7827396392822248,1,0.02349950974990178,1.1724161465719247,12.382913589477539,2.437481960002749,12.235472679138185,1.5689704856371522,12.328707695007324,0.02349950974990178
6537,2006-02-08,12.760190963745115,12.840415954589846,12.612749099731445,12.792715072631836,3785991.0,-0.0050718912024014795,2.5593558968241426,-0.07389207389207793,76.69808161746121,66.85920909952296,-0.5012187752212416,-0.8767639672664469,-1.0325881770514922,-1.1588810023563507,16.520711425876694,0.2276668548584002,0.25520130995514023,0.7769948482513414,-0.08024729264989716,1.6342369891525799,0.3483737778007221,1.2056159187019606,-0.7675212566391316,75.9206304706723,3.5387803901859627,0.4286210704506196,2,-0.35776233673095525,-0.6797485351562482,-1.1925415992736799,-1.5286216735839826,0.800086975097658,2,0.02650808705212193,1.255589967848551,12.825239181518555,1.1724161465719247,12.382913589477539,2.437481960002749,12.235472679138185,0.02650808705212193
6538,2006-02-09,12.942323684692385,12.996530532836914,12.745013236999512,12.771032333374025,2888957.0,0.014273510597510253,-1.2524319107686956,-5.266596293689602,85.83728903730554,70.29774009197047,-0.5744891052343668,-1.0144221118834302,-1.189158188154325,-1.3487770365257248,18.043411949017067,0.25151729583740234,0.33085369223174865,0.8978743553161639,-0.049673022255324994,1.8454217328876528,0.42410066653041945,1.3716480441019083,-0.8163986754545292,93.36864456214876,13.335130417155327,0.473773688785744,2,-0.43039846420288264,-0.8358626365661639,-1.374674320220949,-1.7107543945312518,0.5702524185180646,3,0.023622118029534844,2.5593558968241426,12.760190963745115,1.255589967848551,12.825239181518555,1.1724161465719247,12.382913589477539,0.023622118029534844
6539,2006-02-10,12.992194175720215,13.013876914978027,12.666955947875975,12.94882869720459,2313840.0,0.0038532872645438143,6.999934025334313,0.25316793978130636,85.22951489620219,73.14313505556615,-0.5389530911659222,-1.01686962733719,-1.2169029025277496,-1.4042609008306357,19.053470080619494,0.34692096710205256,0.3988451432148956,0.8845401763916012,-0.13969416525871914,1.9087745180419216,0.37242300556644103,1.3966573472167614,-0.7269722827065106,97.40257663118668,12.156432179285233,0.5121171708251603,2,-0.3957066535949707,-0.8770599365234375,-1.3887689113616943,-1.760624885559082,0.36426639556884766,4,0.015019999188155664,-1.2524319107686956,12.942323684692385,2.5593558968241426,12.760190963745115,1.255589967848551,12.825239181518555,0.015019999188155664
6540,2006-02-13,12.944493293762207,12.955333709716795,12.738508224487305,12.901126861572266,1216184.0,-0.0036715031589622527,5.666705763338383,1.0000219915552429,81.89563509944757,74.98774747169834,-0.41109507781813015,-0.9236250157547587,-1.1476636451043554,-1.3581455177066495,20.11811300874367,0.25368595123291016,0.4680669249457772,0.7778626918792728,-0.29783172987267115,1.8535571136312168,0.24001548100330083,1.3157099027552448,-0.5445134967949254,91.68838231110816,6.055973229596461,0.5378472108759722,2,-0.3480057716369629,-0.8293590545654297,-1.2895712852478027,-1.7129240036010742,0.5095396041870135,0,0.030318231732406664,6.999934025334313,12.992194175720215,-1.2524319107686956,12.942323684692385,2.5593558968241426,12.760190963745115,0.030318231732406664
6541,2006-02-14,13.06374740600586,13.111448287963867,12.935819625854492,12.944493293762207,2941995.0,0.009212729269296283,-1.5714026403792316,2.7499175334814066,81.5818027683359,75.91772953661456,-0.4471894761706423,-0.9890789969101892,-1.2566208860322003,-1.4753650007508359,21.414935806580065,0.175628662109375,0.5225253461725394,0.8307681560516365,-0.29578337802738375,1.9573196901306567,0.26749238901212635,1.3940439230911466,-0.5532661277966433,90.43493892037849,5.996232254459315,0.5632757670395101,2,-0.4184741973876953,-0.8998274803161621,-1.367628574371338,-1.8137474060058594,0.4423236846923828,1,0.02572612490338244,5.666705763338383,12.944493293762207,6.999934025334313,12.992194175720215,-1.2524319107686956,12.942323684692385,0.02572612490338244
6542,2006-02-15,13.274067878723145,13.32827377319336,13.046401023864744,13.06374740600586,1263688.0,0.01609955139063657,-1.3008777222038228,1.7636328740393612,82.84560964351655,77.73304887102496,-0.597651128224463,-1.1248981983581032,-1.4565745329094781,-1.685003756213451,23.660537447895152,0.28187274932861506,0.5743975719485288,0.9571770668029789,-0.21848883875526148,2.1328429723612192,0.3693441140238587,1.545010019582099,-0.6433931985629986,91.80335197464245,7.9400603776884395,0.58783295277912,2,-0.5203819274902344,-1.0017352104187012,-1.577949047088623,-2.0240678787231445,0.16912364959716797,2,0.025155132935010593,-1.5714026403792316,13.06374740600586,5.666705763338383,12.944493293762207,6.999934025334313,12.992194175720215,0.025155132935010593
6543,2006-02-16,13.4215087890625,13.449695587158205,13.300086975097654,13.32827377319336,1469844.0,0.01110743983580842,1.0,0.4432997637584623,82.21756725421707,79.91907395582308,-0.6412061048611104,-1.184319918472763,-1.5827044904016532,-1.830760188151082,26.251430782238565,0.17562770843506037,0.6205116897694722,1.0101904392242425,-0.20313063154738842,2.2235115099958733,0.403529903838427,1.616850974610058,-0.6513142902957121,96.39895609202159,13.906569331442881,0.6066605353858152,2,-0.607111930847168,-1.0884652137756348,-1.7253899574279785,-2.1715087890625,-0.023850440979005683,3,0.010339310725882012,-1.3008777222038228,13.274067878723145,-1.5714026403792316,13.06374740600586,5.666705763338383,12.944493293762207,0.010339310725882012
6544,2006-02-17,13.564614295959473,13.60797882080078,13.228533744812012,13.228533744812012,1585144.0,0.01066240086312753,-1.258060305443143,3.6046602021193896,82.81092052604029,81.76521917963703,-0.6436300927918079,-1.2126834608227703,-1.7058917617184104,-1.9715396817245647,28.418528831914912,0.37944507598876775,0.6361767350733274,1.0409802436828617,-0.16215685967749494,2.2441173470432183,0.4394116920026825,1.6425487953630409,-0.658519579514401,95.01253693624938,14.126068367159021,0.6015685516801788,2,-0.6710758209228516,-1.1524291038513184,-1.8684954643249512,-2.3146142959594727,-0.3057241439819336,4,-0.0038363193831854048,1.0,13.4215087890625,-1.3008777222038228,13.274067878723145,-1.5714026403792316,13.06374740600586,-0.0038363193831854048
6545,2006-02-21,13.384649276733398,13.60797882080078,13.258890151977539,13.60581111907959,1318110.0,-0.013267241905999594,2.096167916397088,-0.6580620080248349,75.60271535242958,81.63545957721732,-0.34265990634517784,-0.9288697549608251,-1.4997204456898636,-1.7911024091711063,30.835668184777965,0.3490886688232404,0.675723069409278,0.7648530006408691,-0.38715965393991425,1.9168656552216525,0.18884667335047745,1.3408593279312608,-0.3381777394171852,66.77430796952389,-13.363553801066871,0.5760063272903915,2,-0.27428531646728516,-0.9724640846252441,-1.688530445098877,-2.1346492767333984,0.09106636047363459,1,-0.0021060473727418927,-1.258060305443143,13.564614295959473,1.0,13.4215087890625,-1.3008777222038228,13.274067878723145,-0.0021060473727418927
6546,2006-02-22,13.45403289794922,13.536426544189453,13.408499717712402,13.486557006835938,1204654.0,0.005183820642684411,-1.0701730018365048,0.14706021862399749,73.36842134504253,81.26549732472637,-0.35030776406176045,-0.9020821272628172,-1.5428793399703054,-1.8590862334492062,33.84676397959557,0.1517772674560547,0.7394316914682388,0.7438203334808371,-0.3694944388589949,1.857135105820669,0.18716294731092198,1.3004777196507522,-0.2952599039360937,72.58689291288101,-4.8684102696292655,0.556657386169916,2,-0.3165655136108434,-1.0418477058410662,-1.757914066314699,-2.2040328979492205,0.019514083862304688,2,0.0,2.096167916397088,13.384649276733398,-1.258060305443143,13.564614295959473,1.0,13.4215087890625,0.0
6547,2006-02-23,13.562445640563965,13.599306106567385,13.256722450256348,13.443191528320312,1222180.0,0.008058010816315964,2.550548804293525,-3.6666373445932097,80.75677274374222,80.70099551433043,-0.3720814522416749,-0.9187651018955929,-1.6259230929155457,-1.9643812914912182,36.81003177794102,0.34258365631103693,0.7920902351712922,0.7640934467315681,-0.32453603189759406,1.8527229253607302,0.21977870741698702,1.3084081860461492,-0.31383148119330784,88.00006032014961,9.08496407532121,0.5443147393145809,2,-0.4249782562255877,-1.1502604484558105,-1.825671911239624,-2.312445640563965,-0.12359046936035156,3,-0.004156665498227796,-1.0701730018365048,13.45403289794922,2.096167916397088,13.384649276733398,-1.258060305443143,13.564614295959473,-0.004156665498227796
6548,2006-02-24,13.267562866210938,13.586297035217285,13.059410095214846,13.562445640563965,2822083.0,-0.021742595853882052,2.075943623391327,-2.4727262549281472,73.37918907066516,79.38429264482632,-0.029292154157328554,-0.5409591655270418,-1.306827322790241,-1.6727031080179486,39.15500949905116,0.5268869400024396,0.7732046712164262,0.3989591598510742,-0.6141119443407597,1.412030264042908,-0.10757639224484272,0.9054947119469912,0.340415954589842,37.94470251175203,-43.914891165355215,0.5065355520959173,2,-0.09431934356689453,-0.8553776741027832,-1.541088342666626,-2.0175628662109375,0.013009071350097656,4,0.013237447139342828,2.550548804293525,13.562445640563965,-1.0701730018365048,13.45403289794922,2.096167916397088,13.384649276733398,0.013237447139342828
6549,2006-02-27,13.393321990966795,13.477884292602539,13.310928344726562,13.310928344726562,906258.0,0.009478690700319481,-3.0526413259873144,-0.27941152690591786,73.11510317352958,78.40867798639098,-0.10299894668479759,-0.5942099211150182,-1.410257404897001,-1.798406130170095,41.01338294310051,0.21032142639160156,0.7647312111277937,0.459345340728758,-0.5087956942034513,1.4274863756609673,-0.024725176737346644,0.9434158581948626,0.2059841156005895,60.86965592055829,-23.214729759142415,0.4840705174661046,2,-0.12142276763915838,-0.9811367988586408,-1.6749784946441633,-2.143321990966795,-0.004337310791015625,0,0.00032377009375439414,2.075943623391327,13.267562866210938,2.550548804293525,13.562445640563965,-1.0701730018365048,13.45403289794922,0.00032377009375439414
6550,2006-02-28,13.185169219970705,13.339115142822266,13.148308753967285,13.25021743774414,1169603.0,-0.015541534141901514,-1.7499828190502371,-0.7894809944904811,59.222215380344906,75.92427938772532,0.15967555863929483,-0.32160120915647816,-1.177609842465337,-1.5881181062061245,42.459215868855274,0.24501323699950994,0.7145483485563915,0.1998048782348647,-0.7015855647887381,1.1011953212584675,-0.2508903432769376,0.650500099746667,0.4033389663696294,23.293212417111505,-58.239341199728315,0.45069522151180164,2,0.142020702362057,-0.7220296859741229,-1.5784912109375018,-1.935169219970705,0.1257591247558576,1,0.0055912010514946875,-3.0526413259873144,13.393321990966795,2.075943623391327,13.267562866210938,2.550548804293525,13.562445640563965,0.0055912010514946875
6551,2006-03-01,13.4215087890625,13.493062019348145,13.323938369750975,13.347787857055664,1392363.0,0.017924651944081882,-1.7857647779575028,-1.1333274689186328,65.57712749468297,74.00555914896603,-0.022997069790067215,-0.4894538132159312,-1.382498625364672,-1.8128251591312967,43.53143264875451,0.30789279937743963,0.6723561823853323,0.37673420906066823,-0.4709789003038729,1.2244473184252094,-0.047122345621602335,0.8005907637429388,0.1564174354553245,67.06822910962622,-14.547364698065863,0.42385655468227024,3,-0.0878143310546875,-0.9041628837585467,-1.8386814594268799,-2.1715087890625,0.0650482177734375,2,0.00403880435474635,-1.7499828190502371,13.185169219970705,-3.0526413259873144,13.393321990966795,2.075943623391327,13.267562866210938,0.00403880435474635
6552,2006-03-02,13.302254676818848,13.4215087890625,13.252385139465332,13.4215087890625,1037700.0,-0.008885298524770602,1.836357529568882,-1.6176424930790925,58.73685877269374,71.39659153990789,0.11250714191602107,-0.3228866431683244,-1.2286166054487886,-1.6800557992915515,44.124423806906556,0.16912364959716797,0.6463045703377297,0.2169337272644043,-0.5961882783512547,1.0300557328800632,-0.1896272755434243,0.6234947300722329,0.26530122511291765,46.0904537893609,-32.63236454741875,0.40656100280782936,3,0.031439781188964844,-0.6428875923156756,-1.7194273471832275,-2.0522546768188477,0.1279277801513672,3,0.01287693771877474,-1.7857647779575028,13.4215087890625,-1.7499828190502371,13.185169219970705,-3.0526413259873144,13.393321990966795,0.01287693771877474
6553,2006-03-03,13.31743335723877,13.406331062316895,13.28490924835205,13.304423332214355,595870.0,0.0011410607290787134,-3.6666422314261626,-0.10909498028741194,58.03000107368697,68.64315604520196,0.09053337651114823,-0.27425576669554985,-1.2025452322677097,-1.6829824567307892,44.62597383492359,0.12142181396484375,0.6149771370669015,0.18267612457275462,-0.5533271308784204,0.9186793800239297,-0.1853255031528338,0.550677752298343,0.23995962855865827,49.056708160442604,-26.17537743682835,0.3680016277255876,3,0.01626110076904297,-0.6125335693359375,-1.7346060276031494,-2.0674333572387695,0.08239364624023615,4,0.009117508660093643,1.836357529568882,13.302254676818848,-1.7857647779575028,13.4215087890625,-1.7499828190502371,13.185169219970705,0.009117508660093643
6554,2006-03-06,13.180832862854006,13.31743335723877,13.096270561218262,13.291414260864258,423843.0,-0.010257268853574808,1.7200018766237193,-8.49970678786088,55.58973484510157,66.41949154438772,0.18659154047755067,-0.06661529093595675,-1.0285770361831883,-1.5313724220928595,45.00444851553221,0.2211627960205078,0.5548137545611755,-0.0011923789978016686,-0.6032596464059861,0.6008748884103827,-0.30222601270189386,0.2998412547062905,0.3666004651317696,21.311522691111954,-49.697538410963354,0.30103363370409186,3,0.14852523803710938,-0.4466614723205584,-1.5795755386352557,-1.9308328628540057,0.2081518173217738,0,0.007566978183003226,-3.6666422314261626,13.31743335723877,1.836357529568882,13.302254676818848,-1.7857647779575028,13.4215087890625,0.007566978183003226
6555,2006-03-07,13.07675552368164,13.161317825317385,12.964007377624512,13.139636039733887,1518270.0,-0.007896112503305797,2.7142857142856234,0.5686355678594004,50.30988337116759,63.85743176951273,0.27088793088668695,0.0970858083263515,-0.8897378435341494,-1.413430775317579,44.98084682695724,0.21682548522949396,0.48282468079952423,-0.13996181488037074,-0.6146329304787077,0.33470930071796623,-0.3772973726795392,0.09737374291879775,0.4609173396487165,21.311247868424562,-45.28911110549676,0.2373355577991685,3,0.20490121841430664,-0.2591061592102051,-1.4234600067138672,-1.807241439819336,0.3686046600341797,1,0.023876653190365138,1.7200018766237193,13.180832862854006,-3.6666422314261626,13.31743335723877,1.836357529568882,13.302254676818848,0.023876653190365138
6556,2006-03-08,13.126626014709473,13.183000564575195,12.864267349243164,13.07458782196045,1161763.0,0.0038136746486938655,2.868419834251586,-0.8275726093880337,46.196860744746566,60.01744154740211,0.18963260218263756,0.07478650937097697,-0.9118683703256671,-1.444159295449218,43.55391606938094,0.31873321533203125,0.3921567993259192,-0.10516066551208425,-0.5453890203585292,0.3350676893343607,-0.32527484293530584,0.11495351191113734,0.3881002291926503,47.08168609128716,-15.656060893415798,0.22011417742322234,3,0.09865617752075195,-0.23308753967285156,-1.4397225379943848,-1.8235039710998535,0.3967914581298828,2,0.0140403428733753,2.7142857142856234,13.07675552368164,1.7200018766237193,13.180832862854006,-3.6666422314261626,13.31743335723877,0.0140403428733753
6557,2006-03-09,13.09843921661377,13.278404235839846,13.022549629211426,13.126626014709473,685804.0,-0.0021472995470517287,-1.843366470949847,-0.5416559762489462,41.12040814935696,56.43313255614564,0.1621277793653313,0.13661778010690995,-0.8542991902050687,-1.397700239065843,42.16901744037446,0.25585460662841975,0.32552110599421624,-0.15025987625122106,-0.5369361867350566,0.2364164342326145,-0.34359803149313883,0.04307827899069672,0.3772594936088165,43.20006333623624,-14.64857566475846,0.19333815524191791,3,0.08022546768188477,-0.20490074157714844,-1.317216396331787,-1.7009978294372559,0.3642663955688459,3,0.029630842560989024,2.868419834251586,13.126626014709473,2.7142857142856234,13.07675552368164,1.7200018766237193,13.180832862854006,0.029630842560989024
6558,2006-03-10,13.248048782348633,13.36296558380127,13.009539604187012,13.094101905822756,809867.0,0.011421938389812203,-1.1879119743775184,-5.46166598998505,41.330169869047374,52.90147330009207,0.010570658791671406,0.01168588066581755,-0.9691763935375022,-1.5274627533281766,40.530742967185724,0.3534259796142578,0.2653798011745696,-0.01593656539916921,-0.3747868768335465,0.3429137460352081,-0.19536172111635786,0.16348859031801943,0.19096404621518737,76.95664562469045,22.82546496249182,0.17942515571718884,3,-0.06938409805297852,-0.3545103073120117,-1.3931055068969727,-1.7768869400024414,0.5052032470703125,4,0.01374796225571373,-1.843366470949847,13.09843921661377,2.868419834251586,13.126626014709473,2.7142857142856234,13.07675552368164,0.01374796225571373
6559,2006-03-13,13.187336921691895,13.375975608825685,13.174327850341795,13.334778785705565,608784.0,-0.004582702075918488,-1.3250057728467215,-0.9577450828558149,44.21852880801602,51.23439701427775,0.04357293123719508,0.0925099736115449,-0.8712051675469592,-1.4477824215810244,39.236495233594525,0.20164775848389027,0.17417737438179337,-0.0864055633544929,-0.42413010044853117,0.25131897373954537,-0.2552678319015129,0.08245670519252712,0.21719117811268696,63.13550082469017,10.165567341274013,0.16886226854701922,3,-0.008672237396240234,-0.29379844665527344,-1.284149408340454,-1.6934080123901367,0.7784051895141602,0,0.016113191241636127,-1.1879119743775184,13.248048782348633,-1.843366470949847,13.09843921661377,2.868419834251586,13.126626014709473,0.016113191241636127
6560,2006-03-14,13.336947441101074,13.401994705200195,13.150477409362793,13.154813766479492,724545.0,0.011345013803589543,-1.6363613644883168,-1.2352914542961522,46.723318396421476,49.13952933669314,-0.09190891237362209,-0.027606762617516267,-0.9881095119982657,-1.5764617947687363,37.90497751056229,0.25151729583740234,0.11713251487710608,0.04358224868774485,-0.25717597652541,0.3443404739008997,-0.10679686391883259,0.1939613612943223,-0.47268009185791016,87.9033001801904,35.86921415956721,0.15037911260657758,3,-0.1940593719482422,-0.4434089660644531,-1.4066567420959473,-1.8430185317993164,0.6049432754516602,1,0.0039017353337045257,-1.3250057728467215,13.187336921691895,-1.1879119743775184,13.248048782348633,-1.843366470949847,13.09843921661377,0.0039017353337045257
6561,2006-03-15,13.399827003479006,13.441022872924805,13.196009635925293,13.196009635925293,909948.0,0.004714689223723978,-1.4042429743868088,1.1190537278577548,45.33003960146578,47.649882762112256,-0.17677751672253628,-0.06747668213835922,-1.0123343918338836,-1.619251515085077,36.24712119190844,0.24501323699951172,0.05077360229233108,0.08965783119201909,-0.19416048995813284,0.373476152342171,-0.052251329383057765,0.23156699176709594,-0.5248051071167001,90.45249898882332,41.192908574990255,0.14190916057507635,3,-0.2471818923950213,-0.5062885284423846,-1.3985257148742694,-1.9058980941772479,0.4271459579467738,2,0.003398042394501921,-1.6363613644883168,13.336947441101074,-1.3250057728467215,13.187336921691895,-1.1879119743775184,13.248048782348633,0.003398042394501921
6562,2006-03-16,13.60797882080078,13.742410659790039,13.443191528320312,13.464874267578125,721317.0,0.015533918256387391,-2.209299946810687,0.7021214871933895,60.28830733721248,47.90080568028175,-0.37660588116944815,-0.2628042006207991,-1.18504663082323,-1.806383831677989,34.464870759673424,0.3425836563110334,0.044133411282357926,0.28111410140991033,-0.0315782628737864,0.5938064656936071,0.12476791926806108,0.4374602835517596,-0.710316885375974,81.65682244352723,29.68680233000805,0.15634618214184867,3,-0.3046398162841779,-0.4303989410400373,-1.3811790943145734,-1.8278398513793928,0.091067314147951,3,-0.006214100497582087,-1.4042429743868088,13.399827003479006,-1.6363613644883168,13.336947441101074,-1.3250057728467215,13.187336921691895,-0.006214100497582087
6563,2006-03-17,13.560277938842773,13.644840240478516,13.475715637207033,13.60581111907959,1054303.0,-0.003505361272688967,1.7368339827925172,-0.31818121234739427,55.29573548487027,47.868139084700495,-0.32501352560901964,-0.21520785306291756,-1.1038267601829546,-1.7386275739916393,32.394700389624084,0.1691246032714826,-0.0005850111147438497,0.22647476196289062,-0.10087498886083068,0.5538245127866119,0.06279988655102997,0.3901496373747513,-0.6119310799560544,69.23086837649251,17.627061175594548,0.16367487541186027,3,-0.2569389343261719,-0.3555946350097656,-1.3188424110412598,-1.4798355102539062,0.1344308853149414,4,-0.007195451826298216,-2.209299946810687,13.60797882080078,-1.4042429743868088,13.399827003479006,-1.6363613644883168,13.336947441101074,-0.007195451826298216
6564,2006-03-20,13.51257610321045,13.575454711914062,13.419341087341307,13.519081115722654,482415.0,-0.0035177623827078452,1.6182094445999737,0.14286312702896925,61.56201019633569,49.118375398608066,-0.25178281123660895,-0.18087819954659778,-1.0241467495826093,-1.6763103732580316,29.875391723161137,0.15611362457275568,-0.020206469429137286,0.1813748359680183,-0.13900336810153746,0.501753040037574,0.021185733933240414,0.34156393800279616,-0.5165854162695318,61.17221723670707,5.73998058758805,0.1601891020347781,3,-0.20923709869384766,-0.3078927993774414,-1.203382968902588,-1.4061150550842285,0.004336357116699219,0,0.01781125407695683,1.7368339827925172,13.560277938842773,-2.209299946810687,13.60797882080078,-1.4042429743868088,13.399827003479006,0.01781125407695683
6565,2006-03-21,13.356460571289062,13.590633392333984,13.276235580444336,13.486557006835938,820014.0,-0.01155335079920805,-1.1641830236985493,19.999413575727495,47.564921851013544,49.27038218819329,-0.05790831970043797,-0.0284409573725668,-0.8402834141461213,-1.5034653741375745,26.96875656600045,0.31439781188964844,-0.04335776413882364,0.026668739318846946,-0.2929665898562366,0.3463040684939305,-0.1331489252686957,0.1864864039063896,-0.3156846859771978,29.365050275507336,-23.579304633114724,0.15981766458754176,3,0.01951456069946289,-0.11600112915039062,-1.0006496906280518,-1.2413263320922852,0.8911542892456055,1,0.04561699086857618,1.6182094445999737,13.51257610321045,1.7368339827925172,13.560277938842773,-2.209299946810687,13.60797882080078,0.04561699086857618
6566,2006-03-22,13.45403289794922,13.482219696044922,13.287076950073242,13.356460571289062,1489676.0,0.0073052532247877,1.5352116166121519,-0.7500000000000137,55.77556893442066,50.8987333865337,-0.1163939857441374,-0.13282319848492818,-0.9061652550250106,-1.583813374671605,23.90504323318578,0.1951427459716797,-0.04853355497402134,0.12424106597900497,-0.19539426319607855,0.4438763951540885,-0.03557659860853768,0.2840587305665476,-0.37115892616866475,38.13960148930114,-15.024342987955748,0.15981766458754176,3,-0.07805776596069514,-0.15069389343261896,-1.0982220172882098,-1.3388986587524432,0.3274068832397443,2,0.036261084115371656,-1.1641830236985493,13.356460571289062,1.6182094445999737,13.51257610321045,1.7368339827925172,13.560277938842773,0.036261084115371656
6567,2006-03-23,13.506071090698242,13.642670631408693,13.38898468017578,13.4215087890625,718550.0,0.003867850862543598,-2.3912849475388187,0.8666627570568299,56.98230428996539,52.63785943330237,-0.11681290728985516,-0.19953146185376625,-0.9223889457886791,-1.616210986364914,21.7745608122311,0.2536859512329137,-0.028994979238119,0.17909798622131312,-0.13279933503445918,0.4909953074770854,0.02314932559342786,0.3350466468491984,-0.3836249176371176,62.35284986158185,8.311244979598278,0.15594866062788604,3,-0.05962705612182617,-0.20273208618164062,-1.1014745235443115,-1.342151165008545,0.16045093536376953,3,0.023759823902344657,1.5352116166121519,13.45403289794922,-1.1641830236985493,13.356460571289062,1.6182094445999737,13.51257610321045,0.023759823902344657
6568,2006-03-24,13.443191528320312,13.60581111907959,13.373806953430176,13.555940628051758,463967.0,-0.0046556516662521474,1.18367053839111,-1.3333258148189917,60.2716065423931,54.421534737122045,-0.026084370760974807,-0.1294569305438209,-0.821590141419172,-1.5396041611420355,20.553567521442588,0.23200416564941406,-0.0019599948593462813,0.10743699073791468,-0.20729416757547092,0.4221681490513003,-0.04992858841877812,0.2648025698946075,-0.2835474860554523,45.56222103660498,-12.098219802100516,0.1573655791566932,3,0.0032525062561035156,-0.13985252380371094,-0.9301822185516357,-1.1708588600158691,0.4141378402709943,4,0.019032281589488553,-2.3912849475388187,13.506071090698242,1.5352116166121519,13.45403289794922,-1.1641830236985493,13.356460571289062,0.019032281589488553
6569,2006-03-27,13.397658348083494,13.464874267578125,13.367302894592285,13.443191528320312,464890.0,-0.003387081121391078,1.1951146250147506,0.40384517787967,63.16727385140339,56.248640898786704,0.05858074788119261,-0.0880991115187264,-0.7382345093154807,-1.4837927508773578,19.254136108974677,0.09757137298583984,0.04019836632783935,0.061686992645261896,-0.2532170744270843,0.3765910597176081,-0.09576504089091031,0.2191390261814341,-0.20304830876712288,33.13623173318347,-27.919132091176806,0.157452033536173,3,0.0715517997741717,-0.09431934356689275,-0.8239381313323957,-1.064614772796629,0.4921941757202184,0,0.02217182050449229,1.18367053839111,13.443191528320312,-2.3912849475388187,13.506071090698242,1.5352116166121519,13.45403289794922,0.02217182050449229
6570,2006-03-28,13.258890151977539,13.434518814086914,13.213356018066404,13.432350158691404,688110.0,-0.010357645530333026,1.4878080178508413,3.8095297936954875,55.058057391440094,57.32953176433941,0.2068663064391032,0.05952724553015898,-0.5636648476763053,-1.3360720617439146,18.416328695609472,0.2211627960205096,0.07021234998612158,-0.0807672500610348,-0.38991215000055846,0.22837764987848885,-0.23533970003079574,0.07380519990872614,0.4835205078125,10.606238990246212,-50.05968302944352,0.15457244996976144,3,0.2189931869506836,0.0444488525390625,-0.6060283184051514,-0.8467049598693848,0.8456201553344727,1,0.019460324762636816,1.1951146250147506,13.397658348083494,1.18367053839111,13.443191528320312,-2.3912849475388187,13.506071090698242,0.019460324762636816
6571,2006-03-29,13.475715637207033,13.48005199432373,13.237207412719727,13.267562866210938,842612.0,0.016353215295109358,1.2400003518679792,-1.2000043983594344,62.6086756975038,57.587350471038434,0.002165401461335037,-0.16129885238420094,-0.7405225038536596,-1.542281767797812,17.187131410366575,0.2428445816040039,0.1051926770681213,0.1333478927612326,-0.1797438133884146,0.4464395989108798,-0.023197960313591892,0.2898937458360571,0.2561139297485333,61.11127154468687,-1.691096594782067,0.15654585307482383,3,-0.04661750793457209,-0.17237663269043146,-0.7144410610198992,-1.0635304450988787,0.8499565124511719,2,0.05728075926419729,1.4878080178508413,13.258890151977539,1.1951146250147506,13.397658348083494,1.18367053839111,13.443191528320312,0.05728075926419729
6572,2006-03-30,13.473546981811525,13.692541122436525,13.41066837310791,13.573287010192873,599099.0,-0.00016093062913258294,-1.5000105730151043,-0.4791674302679283,58.360098149444624,57.9278352115467,-0.018707800501713834,-0.15350996572345288,-0.6930436274741112,-1.5183927170434206,16.51072025515439,0.28187274932861506,0.12640055073721967,0.12261462211609064,-0.19519278716373734,0.4404220313959186,-0.03628908252382246,0.28151832675600375,0.2479131141662574,54.29863352850598,-6.435993638147174,0.15890370463991396,3,-0.02059841156006037,-0.17020797729492365,-0.6987206935882586,-1.061361789703371,0.74371242523193,3,0.022851651446577304,1.2400003518679792,13.475715637207033,1.4878080178508413,13.258890151977539,1.1951146250147506,13.397658348083494,0.022851651446577304
6573,2006-03-31,13.438855171203613,13.493062019348145,13.336947441101074,13.473546981811525,745299.0,-0.0025748090428410197,3.235230198051822,0.34782234546064794,59.50820759601005,57.69963492262163,-0.003409688855885662,-0.1151594081242191,-0.6104834435236945,-1.4626887828074047,15.663004562635294,0.1561145782470703,0.14633799485261711,0.08185172080993652,-0.237894373982094,0.40159781560196706,-0.07802132658607874,0.2417247682059518,0.27244284321594137,47.05888206471337,-12.819665108891627,0.15987304739601502,3,0.014093399047851562,-0.13551616668701172,-0.6640288829803467,-1.026669979095459,0.8586301803588867,4,0.01694094117081013,-1.5000105730151043,13.473546981811525,1.2400003518679792,13.475715637207033,1.4878080178508413,13.258890151977539,0.01694094117081013
6574,2006-04-03,13.280571937561035,13.486557006835938,13.26105785369873,13.269730567932127,672430.0,-0.011778029573660587,-15.00033834077683,-0.31250515435580944,47.88270605596069,57.734944278726864,0.13242919547420406,0.05373412651251819,-0.39826403869207816,-1.2815039443987093,15.531101063453146,0.22549915313720703,0.11499347071215027,-0.08141846656799245,-0.39259171006621685,0.22975477693023194,-0.23700508831710465,0.07416815518111974,0.42076723693145723,14.027130409862107,-40.558837185753546,0.15558662174911247,4,0.1723766326904297,0.022767066955566406,-0.4878575801849365,-0.8683867454528809,1.0407638549804705,0,0.04342865907747884,3.235230198051822,13.438855171203613,-1.5000105730151043,13.473546981811525,1.2400003518679792,13.475715637207033,0.04342865907747884
6575,2006-04-04,13.38898468017578,13.545100212097168,13.291414260864258,13.31743335723877,814479.0,0.008163258564800602,-3.1052988973169846,6.599841660801006,49.60626158028697,57.049465683823115,0.03253676149542528,-0.031713823704874855,-0.4549821908627756,-1.3635555946322224,16.04021228372537,0.2645282745361328,0.09838546345843469,0.011382818222044122,-0.2693801055882652,0.29214574203235344,-0.12899864368310965,0.1517642801271979,0.3025948311881912,33.33319370324085,-16.02538234765376,0.14038146190515446,4,0.06396389007568537,-0.08564567565917791,-0.546942472457884,-0.9767994880676252,0.8933219909667987,1,0.0374089488928564,-15.00033834077683,13.280571937561035,3.235230198051822,13.438855171203613,-1.5000105730151043,13.473546981811525,0.0374089488928564
6576,2006-04-05,13.310928344726562,13.399827003479006,13.269730567932127,13.38898468017578,833850.0,-0.0058298920578190305,1.6086856749469118,-1.0909139376491153,38.08698778407575,54.949986072057605,0.0985193251961256,0.06414677029095373,-0.3310139799100966,-1.2611247192118853,16.943183992675365,0.13009643554687855,0.07172935829631832,-0.07588863372802734,-0.33307595298771453,0.18129868553165984,-0.20448229335787005,0.05270502590181536,0.37108669677145656,11.557920003182675,-32.322407231580755,0.1285936596298435,4,0.14202022552490234,-0.0075893402099609375,-0.41576361656188965,-0.8987431526184082,0.7372064590454102,2,0.05961882913296912,-3.1052988973169846,13.38898468017578,-15.00033834077683,13.280571937561035,3.235230198051822,13.438855171203613,0.05961882913296912
6577,2006-04-06,13.486557006835938,13.536426544189453,13.274067878723145,13.274067878723145,1347165.0,0.013194321054170066,-1.4693843661219599,-2.722253445411068,47.31860651620727,53.51076384692584,-0.08958983802555842,-0.08528692668891225,-0.4627062392168213,-1.413187383238581,17.73623815287507,0.2623586654663086,0.08482812401491913,0.08033413887023855,-0.14135546178122738,0.30202373952170447,-0.030510661455494414,0.1911789391959715,0.18608485419344944,79.3892694063927,37.116313008348094,0.11084480032573336,4,-0.033608436584472656,-0.18321800231933594,-0.5610368251800537,-1.0743718147277832,0.4856891632080078,3,0.06221863314683973,1.6086856749469118,13.310928344726562,-3.1052988973169846,13.38898468017578,-15.00033834077683,13.280571937561035,0.06221863314683973
6578,2006-04-07,13.430182456970215,13.6361665725708,13.404163360595705,13.501734733581545,1050614.0,-0.004180054986394843,-2.754386777165689,-0.3367338237340251,47.02194897645438,51.7168388608204,-0.03939778463209542,-0.015355016819411205,-0.36417159666629395,-1.3345125169657983,18.40224195441513,0.23200321197509588,0.07609290504580812,0.014852905273437855,-0.19407478919408838,0.2237805997409641,-0.08961094196032526,0.11931675250720097,0.2332736871999117,45.08682276968449,4.989503411235404,0.1044638472337629,4,0.02276611328125,-0.12684345245361328,-0.4336516857147217,-1.0179972648620605,0.5941019058227521,4,0.05860508243987028,-1.4693843661219599,13.486557006835938,1.6086856749469118,13.310928344726562,-3.1052988973169846,13.38898468017578,0.05860508243987028
6579,2006-04-10,13.399827003479006,13.477884292602539,13.336947441101074,13.477884292602539,515160.0,-0.002260241332421753,2.611113147381153,1.0909127259156062,51.724190230056415,51.34640917622221,-0.00972504948181907,0.03345093578584546,-0.29833924469617124,-1.2756789548853416,18.926393085040726,0.14093685150146484,0.05946494710271111,-0.02612705230712642,-0.2058012018817692,0.15354709726751636,-0.11596412709444692,0.06371002248019408,0.25462713816904703,35.5031803370853,-5.70584034006103,0.08983707478732118,4,0.06504726409911932,-0.09648799896240412,-0.3805298805236834,-0.9876418113708514,0.3686027526855451,0,0.06699029381875121,-2.754386777165689,13.430182456970215,-1.4693843661219599,13.486557006835938,1.6086856749469118,13.310928344726562,0.06699029381875121
6580,2006-04-11,13.38898468017578,13.473546981811525,13.29358196258545,13.473546981811525,1154845.0,-0.0008091390508557783,3.256388857561609,1.0833363877384665,47.22219959698095,49.63680072060856,0.024039910496677308,0.05100679147189702,-0.25372125151186253,-1.2363055609521538,19.300662037527456,0.179965019226076,0.04150542539972513,-0.03957123756408798,-0.21528180321310408,0.13613932808492812,-0.12742652038859603,0.04828404526042007,0.2566474990006409,32.54432171894341,-8.67899140962615,0.08785528282450833,4,0.08781480789184748,-0.08564567565917791,-0.3572199344634992,-0.9767994880676252,0.34692096710205256,1,0.06963568445531187,2.611113147381153,13.399827003479006,-2.754386777165689,13.430182456970215,-1.4693843661219599,13.486557006835938,0.06963568445531187
6581,2006-04-12,13.44536018371582,13.594969749450685,13.399827003479006,13.4215087890625,795570.0,0.00421058839685684,-4.806526674234132,-0.28205706552384063,47.41698734542906,48.420899520162386,-0.0414536312924767,-0.0018789085383374982,-0.2774161075349184,-1.2619053288852982,19.711777179695744,0.2059850692749059,0.023852117448953436,0.014527606964112039,-0.16079515283895063,0.1898503667671747,-0.0731337729374193,0.10218898686564337,0.1916264722383989,47.305419186279266,8.393196512712187,0.08766137990153165,4,0.0032520294189453125,-0.14202117919921875,-0.3957071304321289,-1.033174991607666,0.2428445816040039,2,0.06224797818658767,3.256388857561609,13.38898468017578,2.611113147381153,13.399827003479006,-2.754386777165689,13.430182456970215,0.06224797818658767
6582,2006-04-13,13.523417472839355,13.551605224609375,13.356460571289062,13.443191528320312,1411272.0,0.0058055186366872125,1.857138867750651,3.3635745701719313,53.36978057149633,47.7388520729942,-0.1248188922986273,-0.09127590652238737,-0.32953004602821245,-1.3080397334166065,19.078244378267573,0.1951446533203125,0.030623012930991678,0.09681296348571777,-0.06400041192224393,0.2576263388936795,0.016406275781736923,0.17721965118969862,0.10509657035710696,67.08868511744696,27.818953633016676,0.08040668770398089,4,-0.07480525970458984,-0.14744234085083008,-0.4640071392059326,-1.1112322807312012,-0.03902816772461115,3,0.03880064576771858,-4.806526674234132,13.44536018371582,3.256388857561609,13.38898468017578,2.611113147381153,13.399827003479006,0.03880064576771858
6583,2006-04-17,13.462705612182615,13.694708824157715,13.423677444458008,13.484389305114744,1072751.0,-0.0044893874480081974,-4.434756418224604,-0.27028280018544276,52.69782052712059,48.27386479201196,-0.067462457740044,-0.04031572824563945,-0.2378028986406555,-1.215364682759768,18.592190219409975,0.27103137969970703,0.0046383414898265585,0.04097971916198517,-0.10826268983165477,0.19022212815562511,-0.0336414853348348,0.11560092365880514,-0.24934959411621094,42.16213517445963,2.029124426180239,0.07462120449682039,4,0.019514083862306464,-0.08673048019409002,-0.4266040325164777,-1.0505204200744611,-0.0173454284667951,0,0.03784830275128637,1.857138867750651,13.523417472839355,-4.806526674234132,13.44536018371582,3.256388857561609,13.38898468017578,0.03784830275128637
6584,2006-04-18,13.753252029418945,13.777103424072266,13.482219696044922,13.490893363952635,872129.0,0.021581576958305426,-1.1085262860006888,-12.09935347671205,68.21081682667436,50.341037597166114,-0.3172726456760522,-0.328762643162241,-0.49031268328293365,-1.4720723786539978,18.474773764598933,0.3143978118896502,-0.005475696531544116,0.3194923400878906,0.11197177298978289,0.5270129071859984,0.21573205653883676,0.4232526236369445,-0.5302689552307154,95.06714870939174,49.084213777735215,0.10376028354905371,4,-0.22983503341674805,-0.289461612701416,-0.7171504497528076,-1.341066837310791,-0.2385082244873047,1,0.01970678155204819,-4.434756418224604,13.462705612182615,1.857138867750651,13.523417472839355,-4.806526674234132,13.44536018371582,0.01970678155204819
6585,2006-04-19,13.965742111206055,13.998265266418455,13.76842975616455,13.76842975616455,1137780.0,0.015450169991255924,-1.329661619066474,0.7520710424822652,68.10895470417645,53.67681169939953,-0.4909774816683523,-0.5199232085501659,-0.6662659346283704,-1.6528836545174919,19.302397632886603,0.24501323699950994,-0.008956383560484227,0.50151834487915,0.18930159284496817,0.8137350969133319,0.3454099688620591,0.657626720896241,-0.7205942230224629,94.93254638689677,48.762136137468715,0.15610837601709124,4,-0.3295755386352539,-0.3913707733154297,-0.929640531539917,-1.5535569190979004,-0.2558555603027344,2,-0.014128311511865999,-1.1085262860006888,13.753252029418945,-4.434756418224604,13.462705612182615,1.857138867750651,13.523417472839355,-0.014128311511865999
6586,2006-04-20,13.941890716552734,14.058977127075195,13.88334846496582,13.91804027557373,782195.0,-0.0017078501423982706,-2.7674784939087385,0.12087657143409522,67.03467471039644,55.86748594319833,-0.4114836466127514,-0.48238065099766203,-0.6196612120643685,-1.6052371945234007,20.232215462039644,0.175628662109375,0.02021629453653162,0.453274059295655,0.07513783344651159,0.8314102851447984,0.2642059463710833,0.6423421722202267,-0.6515557856750505,83.33328808294938,36.61341080426932,0.18906811292457204,4,-0.2656111717224121,-0.31439733505249023,-0.9236774444580078,-1.52970552444458,-0.12575912475585938,3,-0.014774543386023242,-1.329661619066474,13.965742111206055,-1.1085262860006888,13.753252029418945,-4.434756418224604,13.462705612182615,-0.014774543386023242
6587,2006-04-21,13.82697296142578,14.028620719909668,13.774934768676758,13.99609661102295,987429.0,-0.008242623433457053,1.1666646303966246,-7.091007237394613,63.3382648007933,57.68040992368043,-0.27178037074994954,-0.36068138953956463,-0.4807593397376948,-1.4675049875194404,20.420990883297208,0.25368595123291016,0.03862142234586585,0.32231121063232315,-0.08504734240094614,0.7296697636655924,0.11863193411568851,0.5259904871489578,-0.4751466548522938,63.48114567070946,16.109988105874983,0.20367927651663448,4,-0.1506934165954572,-0.1908063888549787,-0.8038811683654767,-1.4147877693176252,-0.2428445816040039,4,-0.010036050297710708,-2.7674784939087385,13.941890716552734,-1.329661619066474,13.965742111206055,-1.1085262860006888,13.753252029418945,-0.010036050297710708
6588,2006-04-24,13.69904613494873,13.811795234680176,13.590633392333984,13.80095386505127,1037239.0,-0.009251976324386901,2.5789465561677236,0.6025634519197631,64.68797238620218,59.12083016325218,-0.11365669546257173,-0.22409314744489173,-0.33571199670831753,-1.3160296282547854,20.350551542674566,0.2363395690917951,0.08047593549804688,0.1815916538238529,-0.2336326552531709,0.5968159629008767,-0.02602050071465989,0.3892038083623657,-0.29064776273510873,37.59404339472266,-13.416794083958742,0.2076121545385122,4,-0.022766590118408203,-0.06287956237792969,-0.4585866928100586,-1.2196450233459473,0.3013877868652344,0,-0.015669472729663902,1.1666646303966246,13.82697296142578,-2.7674784939087385,13.941890716552734,-1.329661619066474,13.965742111206055,-0.015669472729663902
6589,2006-04-25,13.694708824157715,13.844319343566895,13.506071090698242,13.584128379821776,2742756.0,-0.0003166140728551037,-1.5365921687824067,-1.0851035954257227,61.57632266008965,60.71573272581981,-0.07050598010564713,-0.206972080015003,-0.31555930228659257,-1.2901802810119083,20.16517161535991,0.33824825286865234,0.09785697322359255,0.16240181922912633,-0.2560186107078053,0.580822249166058,-0.04680839573934037,0.37161203419759303,-0.234264151555168,34.11750298397279,-18.33922021059596,0.209210214968466,4,0.013010025024414062,-0.05854225158691406,-0.44069766998291016,-1.2153077125549316,0.35776329040527344,1,-0.018207662802004143,2.5789465561677236,13.69904613494873,1.1666646303966246,13.82697296142578,-2.7674784939087385,13.941890716552734,-0.018207662802004143
6590,2006-04-26,13.516912460327148,13.811795234680176,13.458369255065918,13.722896575927734,1193586.0,-0.01298285097649765,-1.1879184328913344,-1.8627535531943953,57.25188020413641,61.80849859900952,0.14231079155699256,-0.009332695031819327,-0.12214970788795476,-1.0919297084888981,20.702191922224735,0.3534259796142578,0.1173548588749842,-0.028295660018921254,-0.4266503836778117,0.3700590636399692,-0.22747302184836649,0.17088170181052398,0.5420646667480469,9.747325666142146,-45.90483112502386,0.1991773618294451,4,0.19080638885498047,0.11925411224365234,-0.26290130615234375,-1.0375113487243652,0.8889856338500959,2,-0.00016044014503113768,-1.5365921687824067,13.694708824157715,2.5789465561677236,13.69904613494873,1.1666646303966246,13.82697296142578,-0.00016044014503113768
6591,2006-04-27,14.247614860534668,14.327839851379395,13.720728874206545,13.73373794555664,2877888.0,0.054058380739844925,-1.248996239319871,-2.494740497245243,69.26450232397347,63.5745787937292,-0.5169913813624181,-0.7159483237057245,-0.832270645465556,-1.8041953527686978,21.64377093108536,0.8109273910522461,0.15201158362323142,0.6638117790222164,0.15857282341652024,1.1690507346279126,0.4111923012193692,0.9164312568250637,-0.78924560546875,90.77312203714794,36.548705810520985,0.2526194778028477,4,-0.3718562126159668,-0.4770169258117676,-0.9393975734710693,-1.7682137489318848,-0.0672159194946289,3,-0.037741637101718295,-1.1879184328913344,13.516912460327148,-1.5365921687824067,13.694708824157715,2.5789465561677236,13.69904613494873,-0.037741637101718295
6592,2006-04-28,13.781439781188965,13.98525619506836,13.727232933044435,13.98525619506836,2456351.0,-0.03271951718999577,1.5319183780419727,-0.3966249658989049,57.363619497277796,64.09300090152445,-0.011585108958611201,-0.23771159063453773,-0.35728704827180024,-1.3233880936122304,21.854594328806844,0.5203819274902326,0.18699236583329082,0.18224205970764196,-0.32759369702080754,0.6920778164360915,-0.07267581865658279,0.4371599380718667,-0.3230705261230469,37.15715373157575,-17.470328876709075,0.2549178783642244,4,0.1116647720336914,-0.010841846466064453,-0.44178271293640137,-1.3020386695861816,0.2818727493286133,4,0.0025172849251398066,-1.248996239319871,14.247614860534668,-1.1879184328913344,13.516912460327148,-1.5365921687824067,13.694708824157715,0.0025172849251398066
6593,2006-05-01,13.666522026062012,14.093668937683105,13.666522026062012,13.874674797058105,2020517.0,-0.00833858848941249,-3.1041674302679323,1.021275799304688,55.39945335482425,62.66951607131888,0.15118291803705297,-0.1105300107863556,-0.23946770552953112,-1.1898917589414708,22.559589884001547,0.42714691162109375,0.21804847341616096,0.0559409618377682,-0.44896352901638714,0.5608454526919235,-0.19651128358930947,0.30839320726484587,-0.190763359069825,23.940173696345095,-31.738813109467092,0.25245224542707767,5,0.22658252716064453,0.10407590866088867,-0.29163050651550293,-1.1871209144592285,0.07805728912353516,0,-0.00602886718969986,1.5319183780419727,13.781439781188965,-1.248996239319871,14.247614860534668,-1.1879184328913344,13.516912460327148,-0.00602886718969986
6594,2006-05-02,13.857329368591307,13.866002082824707,13.694708824157715,13.694708824157715,1453702.0,0.01396166063065829,-1.1066619751348816,-0.7812557270094845,58.83798164430963,61.639407953555896,-0.026047680666442474,-0.2697424999040994,-0.4297098620418218,-1.3625534155143395,23.689226379672192,0.1994800567626953,0.2420446608901301,0.21791043281555034,-0.27333006643997493,0.7091509320710756,-0.027709816812212296,0.46353068244331297,-0.3645290779113761,45.88540604098231,-12.194511869011286,0.24562024962776277,5,0.03577518463134943,-0.08673143386840643,-0.48243784904479803,-1.3779282569885236,-0.3209028244018537,1,0.01032699370969814,-3.1041674302679323,13.666522026062012,1.5319183780419727,13.781439781188965,-1.248996239319871,14.247614860534668,0.01032699370969814
6595,2006-05-03,13.889852523803713,13.924545288085938,13.720728874206545,13.857329368591307,1531645.0,0.0023470002297933945,2.9999812837477076,0.1999941355852926,58.4640668867654,60.68711819537467,-0.07874916671012677,-0.27702093979215725,-0.4554765583304121,-1.3726107708117539,24.708848694702354,0.20381641387939275,0.2756583094531706,0.2253901958465594,-0.2631550278991437,0.7139354195922625,-0.018882416026292148,0.46966280771941094,-0.3803514419097933,33.77052442742174,-24.611799078905783,0.24427261187285182,5,0.003252029418943536,-0.11925458908081232,-0.5035779476165789,-1.4104514122009295,-0.3555946350097674,2,0.011707798227561295,-1.1066619751348816,13.857329368591307,-3.1041674302679323,13.666522026062012,1.5319183780419727,13.781439781188965,0.011707798227561295
6596,2006-05-04,14.104510307312012,14.132697105407715,13.83564567565918,13.887683868408205,2300004.0,0.015454288167597863,1.174607551898796,6.666832829955526,60.518044595183355,60.37376039475134,-0.2993984415380382,-0.45237047296327404,-0.6629810208756908,-1.5639842636570833,26.07486865225757,0.29705142974853516,0.2685085204060602,0.4003688812255852,-0.09611992706103756,0.896857689512208,0.15212447708227295,0.6486132853688975,-0.5786424500283829,93.95360255308702,35.157668982316075,0.24824440414331161,5,-0.21140575408935547,-0.32198667526245117,-0.7138991355895996,-1.6251091957092285,-0.5247182846069336,3,0.021368185091047653,2.9999812837477076,13.889852523803713,-1.1066619751348816,13.857329368591307,-3.1041674302679323,13.666522026062012,0.021368185091047653
6597,2006-05-05,14.325672149658205,14.360363960266113,14.002601623535154,14.13703441619873,1489215.0,0.015680221257418525,1.773121916061443,0.8699941502205916,64.76261016252342,60.38205348100926,-0.4943686442272366,-0.6402717236531519,-0.8777671377883944,-1.7616549749019441,27.156658016667244,0.3577623367309588,0.25128830040911865,0.5795749664306662,0.0223955756306502,1.1367543572306822,0.3009852710306582,0.8581646618306742,-0.783764852492661,95.0000412345064,32.69140639136758,0.2785896954000076,5,-0.4163055419921893,-0.514961242675783,-0.9594535827636737,-1.8462710380554217,-1.0039033889770526,4,-0.010140760384610092,1.174607551898796,14.104510307312012,2.9999812837477076,13.889852523803713,-1.1066619751348816,13.857329368591307,-0.010140760384610092
6598,2006-05-08,14.217259407043455,14.338682174682615,14.115350723266602,14.310494422912598,1057532.0,-0.007567724675127119,1.9855046596718942,-0.4942543263178697,58.4651937550477,60.03637249156016,-0.340526996655381,-0.49526213514840656,-0.7546005740213122,-1.6292775005866584,27.944246080631384,0.22333145141601385,0.23416551254510765,0.43180837631225444,-0.14234534781183683,1.0059621004363457,0.1447315142502088,0.7188852383743001,-0.6426138433538888,78.50169773205893,19.49670257267617,0.28707686206204525,5,-0.30789279937743963,-0.4065485000610334,-0.839115619659422,-1.737858295440672,-0.9366874694824201,0,-0.01082816822274546,1.773121916061443,14.325672149658205,1.174607551898796,14.104510307312012,2.9999812837477076,13.889852523803713,-0.01082816822274546
6599,2006-05-09,14.2974853515625,14.310494422912598,14.11101531982422,14.195576667785645,737459.0,0.005642855786910594,2.118643815090064,-1.093030154248987,56.35909941794144,59.937174626427385,-0.36459866625701665,-0.5320690935042567,-0.822890485813403,-1.686733056908075,29.145144209599295,0.19947910308837713,0.23294649026201952,0.467151403427124,-0.12026633544400056,1.0545691422982486,0.17344253399156173,0.7608602728626863,-0.6914110520098724,90.16961231895941,34.234100100911576,0.2937088694355623,5,-0.2840423583984375,-0.4867744445800781,-0.9193415641784668,-1.8180842399597168,-0.4618396759033203,1,-0.0386715581643543,1.9855046596718942,14.217259407043455,1.773121916061443,14.325672149658205,1.174607551898796,14.104510307312012,-0.0386715581643543
6600,2006-05-10,14.321335792541506,14.321335792541506,14.178231239318848,14.223764419555664,1146082.0,0.0016681563500535734,1.9333307269012403,0.957439242366126,57.27348608963633,58.60483948927881,-0.29317189538576116,-0.5085630211814713,-0.827571242111409,-1.6854006091689975,30.661578789423167,0.14310455322265803,0.2420163426534998,0.44438428878784286,-0.14354030443685062,1.0323088820125363,0.150421992175497,0.7383465854001887,-0.6850899065603393,92.56207209286721,38.43602707177331,0.29396229661234646,5,-0.3078927993774432,-0.5062885284423846,-0.9431920051574725,-1.8419346809387225,-0.4509973526001012,2,-0.05480698586516142,2.118643815090064,14.2974853515625,1.9855046596718942,14.217259407043455,1.773121916061443,14.325672149658205,-0.05480698586516142
6601,2006-05-11,14.282306671142578,14.373373985290527,14.225932121276855,14.321335792541506,1460620.0,-0.0027252430893529578,1.0606036372844985,-0.4000058644720618,58.98972112681997,58.78551744811683,-0.2779317177325602,-0.4254290111179291,-0.7770498168416324,-1.6193249961693716,31.843075067162136,0.14744186401367188,0.2604840553333201,0.36350784301757777,-0.21412445266406444,0.94114013869922,0.07469169517675667,0.6523239908583989,-0.6170960621900132,75.43848367855603,21.566517846101497,0.2888161478408208,5,-0.2623586654663086,-0.46075439453125,-0.9041628837585449,-1.802905559539795,-0.5355587005615234,3,-0.05237590814795112,1.9333307269012403,14.321335792541506,2.118643815090064,14.2974853515625,1.9855046596718942,14.217259407043455,-0.05237590814795112
6602,2006-05-12,14.048134803771973,14.271466255187988,13.99609661102295,14.271466255187988,1626652.0,-0.016395941689429594,1.4660175933042958,5.722174709834804,56.61461175662731,58.92053504831717,-0.0021800118502763866,-0.15803352615686705,-0.5300252920867905,-1.3572549784691894,32.858926606874206,0.2862100601196289,0.2969572451502849,0.10310010910034251,-0.4458731991259963,0.6520734173266813,-0.17138654501282602,0.37758676321351103,-0.3404343922391302,13.793086015308237,-40.39725320989071,0.274486654113169,5,-0.014093399047851562,-0.22441387176513672,-0.6699910163879395,-1.5177793502807617,-0.29921913146972834,4,-0.033338431586031114,1.0606036372844985,14.282306671142578,1.9333307269012403,14.321335792541506,2.118643815090064,14.2974853515625,-0.033338431586031114
6603,2006-05-15,13.972246170043945,14.041630744934082,13.703381538391113,13.898526191711426,2263108.0,-0.005402043387827571,2.183684827050729,-0.3300922367409685,55.12000976784821,58.507427062043675,0.13593078022225136,-0.04428461249293214,-0.4423901686776013,-1.2507873393712927,32.91153984479058,0.3447532653808594,0.24311020342034517,0.0017344474792473363,-0.49808301056983595,0.5015519055283306,-0.2481742815452943,0.251643176503789,0.40112781524658203,40.12950189171262,-15.914190708393676,0.24990872902454206,5,0.066131591796875,-0.13876819610595703,-0.5941023826599121,-1.3876843452453613,-0.04987049102783203,0,-0.04655496342151455,1.4660175933042958,14.048134803771973,1.0606036372844985,14.282306671142578,1.9333307269012403,14.321335792541506,-0.04655496342151455
6604,2006-05-16,14.024284362792967,14.139202117919922,13.911535263061525,14.015610694885256,1652018.0,0.003724397073721075,-1.1000101162489129,0.11765695139773451,59.81543184593977,58.65757872417416,0.12300050829835918,-0.07902846943569486,-0.4774312802679628,-1.2731914349471545,32.79541166689396,0.22766685485839666,0.24990816788785786,0.04022102355956925,-0.44938674218018626,0.5298287892993248,-0.2045828593103085,0.285024906429447,0.3356897735595723,47.89648389126256,-13.424922260649566,0.24480388286987786,5,0.014093399047853339,-0.1908063888549787,-0.6461405754089338,-1.2977013587951642,-0.15611457824706854,1,-0.05303032981882716,2.183684827050729,13.972246170043945,1.4660175933042958,14.048134803771973,1.0606036372844985,14.282306671142578,-0.05303032981882716
6605,2006-05-17,13.76842975616455,14.024284362792967,13.677363395690918,13.98525619506836,1888153.0,-0.018243683599799887,1.352941556950538,-24.998240791654,38.64336613934754,56.22705889574796,0.402105690276537,0.17000216295947013,-0.20384696532204316,-0.9899629085771267,31.667615709556035,0.346920967102049,0.2667792116353702,-0.2057679653167721,-0.7047913160568449,0.29325538542330065,-0.4552796406868076,0.043743710053263385,0.5784125282287604,13.084048121454606,-42.673172791317384,0.24951167537003616,5,0.2569389343261719,0.0650482177734375,-0.3843231201171875,-0.9963140487670898,0.07588958740234375,2,0.004881887091339188,-1.1000101162489129,14.024284362792967,2.183684827050729,13.972246170043945,1.4660175933042958,14.048134803771973,0.004881887091339188
6606,2006-05-18,13.735905647277832,13.833477973937988,13.625325202941895,13.779271125793455,1706440.0,-0.002362223540571584,1.7428370362923495,0.20000087966607055,48.641634613196175,54.43583939026715,0.4211310246615696,0.1963711997487252,-0.15521325388144724,-0.9340959811866867,30.243850475155458,0.20815277099609375,0.25772333143172865,-0.2279928207397468,-0.7382008947842209,0.2822152533047273,-0.48309685776198386,0.027111216282490247,0.5841574815673827,17.11397905326422,-39.30252174961625,0.2551040370222373,5,0.2634439468383789,0.1290116310119629,-0.3458364009857178,-0.9345183372497559,0.1084136962890625,3,0.009786962441039604,1.352941556950538,13.76842975616455,-1.1000101162489129,14.024284362792967,2.183684827050729,13.972246170043945,0.009786962441039604
6607,2006-05-19,13.688204765319824,13.785776138305664,13.493062019348145,13.761924743652346,1633109.0,-0.0034727147363203814,3.8214041674193573,1.6999692118227707,50.673859720047076,53.57013560860042,0.4122503156414261,0.24574220322733886,-0.0907162289055421,-0.8624002550778087,29.27455551178857,0.29271411895751953,0.2468596806192096,-0.2687552928924557,-0.7904486727189113,0.2529380869339999,-0.5296019828056835,-0.007908602979227908,0.5901740879711905,30.201305630624315,-29.070610694510574,0.2608466899132279,5,0.24501323699951172,0.1767125129699707,-0.3122291564941406,-0.8033394813537598,-0.1322641372680664,4,0.004276908934731427,1.7428370362923495,13.735905647277832,1.352941556950538,13.76842975616455,-1.1000101162489129,14.024284362792967,0.004276908934731427
6608,2006-05-22,13.484389305114744,13.66435432434082,13.29574966430664,13.66435432434082,1306118.0,-0.014889860555086343,3.0964034190570566,2.4411973971875827,38.50266782231147,51.58608765353043,0.5600733147515893,0.45603258878903397,0.12305021957089046,-0.6340428299185135,29.489926448227898,0.3924551010131836,0.20505660473923015,-0.4618379116058371,-1.0138254332564287,0.09014961004475452,-0.7378316724311329,-0.18584415078054128,0.7311642014608406,22.36517778802906,-37.00551413775155,0.2759937608252956,5,0.35017251968383967,0.35017251968383967,-0.07209563255309881,-0.5236349105834943,0.047700881958011365,0,0.019617230057809465,3.8214041674193573,13.688204765319824,1.7428370362923495,13.735905647277832,1.352941556950538,13.76842975616455,0.019617230057809465
6609,2006-05-23,13.44536018371582,13.696878433227539,13.44536018371582,13.538595199584961,1097656.0,-0.0028943929543860936,-4.395360255308702,0.5180729914629507,36.35153971396108,49.26142694512207,0.5202240951464994,0.501115791302313,0.17373919943582905,-0.5692032040100514,30.093199158487792,0.25151824951171875,0.12346810474141812,-0.48839960098266566,-1.0745154706129831,0.09771626864765182,-0.7814575357978235,-0.1953416661675078,0.6782129386328695,20.53581246301993,-40.33513094176288,0.29305793481515846,5,0.38920164108276367,0.38920164108276367,-0.01626276969909668,-0.4846057891845703,0.533390998840332,1,0.03547807487359278,3.0964034190570566,13.484389305114744,3.8214041674193573,13.688204765319824,1.7428370362923495,13.735905647277832,0.03547807487359278
6610,2006-05-24,13.51474380493164,13.54726791381836,13.163487434387207,13.44536018371582,1347165.0,0.005160413723974022,4.709666434925724,-0.744179861707786,30.116922776181354,46.05333823949556,0.36251550939791066,0.4548834821712866,0.11223894932940404,-0.6156075217894905,31.266903570766914,0.38378047943115234,0.07070124782067033,-0.41890754699707067,-1.0053488348225628,0.16753374082842143,-0.7121281909098158,-0.1256869030843255,0.5260469716128444,52.427064235854104,-4.0832043826354365,0.293220643912746,5,0.20273303985595703,0.25368690490722656,-0.021140098571777344,-0.5366430282592773,0.44666099548339844,2,0.02615114165059418,-4.395360255308702,13.44536018371582,3.0964034190570566,13.484389305114744,3.8214041674193573,13.688204765319824,0.02615114165059418
6611,2006-05-25,13.70988655090332,13.77059841156006,13.568950653076172,13.573287010192873,1136397.0,0.014439248630112367,-1.776135863821096,1.9687577315336358,28.869009049341372,42.970493494241566,0.0867596425244006,0.229137951090447,-0.07461741811115274,-0.7841525686813959,30.607910918750704,0.25585460662841975,0.019911319677651917,-0.19687838554382253,-0.7719076459450136,0.37815087485736854,-0.48439301574441807,0.090636244656773,0.22562782458229158,87.80476217477859,34.66932681875706,0.2875146302005951,5,-0.05854177474975586,0.058544158935546875,-0.10461759567260742,-0.6212048530578613,0.40546417236328125,3,0.009805536476501064,4.709666434925724,13.51474380493164,-4.395360255308702,13.44536018371582,3.0964034190570566,13.484389305114744,0.009805536476501064
6612,2006-05-26,13.816131591796875,13.829140663146973,13.6361665725708,13.746747970581055,486105.0,0.00774952006342855,3.045503618697269,0.5079345132125594,36.214589534555294,40.86989124609791,-0.06242008123337328,0.13241413524154666,-0.1778810385045304,-0.8660972034046601,29.84044173973276,0.19297409057617188,-0.03833939617015858,-0.09236793518066477,-0.6660130522391867,0.4812771818778572,-0.37919049370992575,0.1944546233485962,0.02673955075692902,98.0456684069067,46.13115274115239,0.28682255852926136,5,-0.16478681564331055,-0.04770088195800781,-0.1642451286315918,-0.6970939636230469,0.2666950225830096,4,0.0020402057973127885,-1.776135863821096,13.70988655090332,4.709666434925724,13.51474380493164,-4.395360255308702,13.44536018371582,0.0020402057973127885
6613,2006-05-30,13.584128379821776,13.820467948913574,13.54943561553955,13.816131591796875,1101807.0,-0.01679219761578188,1.2522596060499194,-3.343774912719601,27.80023778389679,37.31264746142646,0.12151780202180085,0.37727100775573064,0.056006944078745846,-0.6119345894357551,28.850777380965333,0.27103233337402344,-0.11004196682230649,-0.3202514648437518,-0.9023349307442405,0.261832001056737,-0.6112931977939962,-0.029209731893507396,-0.42064094543456854,63.19220387743029,15.450936378039742,0.291041732950244,5,0.009757518768312323,0.18430233001709162,0.07209467887878596,-0.46509075164794744,0.4271469116210973,1,-0.0020750504546090953,3.045503618697269,13.816131591796875,-1.776135863821096,13.70988655090332,4.709666434925724,13.51474380493164,-0.0020750504546090953
6614,2006-05-31,14.000433921813965,14.015610694885256,13.60581111907959,13.60581111907959,2125210.0,0.03064646699088769,-1.0769178717810004,-1.7009368076194105,41.97397056255905,37.68271461956107,-0.3336092932084327,-0.02926418937596509,-0.35199965263464783,-1.0042658679537588,27.56608688277836,0.4314823150634801,-0.15248494927090483,0.08889884948730398,-0.4942665976219818,0.6720642965965897,-0.202683874067338,0.38048157304194596,-0.8238068771362297,98.21894627516443,53.827825827350736,0.29158272355464254,5,-0.4108848571777344,-0.23200321197509766,-0.3442108631134033,-0.6645708084106445,-0.08673095703125,2,-0.03345208708220726,1.2522596060499194,13.584128379821776,3.045503618697269,13.816131591796875,-1.776135863821096,13.70988655090332,-0.03345208708220726
6615,2006-06-01,14.052472114562988,14.071986198425293,13.920207977294922,14.071986198425293,1218490.0,0.003716898564689819,14.555761900107516,-0.0494499651999072,44.28880653571785,37.19906705539681,-0.38120687419284316,-0.07219620411196814,-0.3899302652842902,-1.0333071308262838,26.108938520671643,0.1517782211303711,-0.18623671030688627,0.13280606269836426,-0.453612158680464,0.7192242840771925,-0.16040304799104987,0.4260151733877784,-0.8422857238769517,96.26560863169652,53.49665723450773,0.2932091106894137,6,-0.4347352981567383,-0.2840414047241211,-0.38052940368652344,-0.6895055770874023,-0.05854320526123047,3,-0.005246118363076979,-1.0769178717810004,14.000433921813965,1.2522596060499194,13.584128379821776,3.045503618697269,13.816131591796875,-0.005246118363076979
6616,2006-06-02,14.405898094177244,14.442757606506348,14.23894214630127,14.269296646118164,1500745.0,0.025150448741897202,-1.0659368278595422,-7.000146613234197,58.39270133740203,38.056716123991805,-0.7035898580769349,-0.4236036385839075,-0.727996485265022,-1.3603396977611606,24.455687344874015,0.3902854919433594,-0.23185768751950775,0.4711626529693582,-0.1497318697333032,1.0920571756720197,0.16071539161802662,0.7816099143206898,-1.1440037150268516,95.87388279905522,47.397377151328904,0.31044726135133116,6,-0.602775573730467,-0.602775573730467,-0.7339553833007795,-1.0429315567016584,-0.3664360046386701,4,-0.03085495196872634,14.555761900107516,14.052472114562988,-1.0769178717810004,14.000433921813965,1.2522596060499194,13.584128379821776,-0.03085495196872634
6617,2006-06-05,14.180398941040039,14.460103988647461,14.145707130432127,14.408065795898438,2541212.0,-0.015653251998801077,-1.1167908051881208,-1.6666503766485132,54.56274082200579,39.8411686795134,-0.44804769682255774,-0.22087014845141084,-0.49111881053714157,-1.1080709740479158,22.12303102250782,0.3143968582153338,-0.202885733368511,0.25292716026306117,-0.3519018924728936,0.8577562129990159,-0.04948736610491622,0.5553416866310386,-0.82403550370117,69.28574046632912,18.937402609815834,0.3024145263679772,6,-0.3686032295227051,-0.3686032295227051,-0.3572206497192383,-0.6472249031066895,-0.3057241439819336,0,-0.004587192366300674,-1.0659368278595422,14.405898094177244,14.555761900107516,14.052472114562988,-1.0769178717810004,14.000433921813965,-0.004587192366300674
6618,2006-06-06,14.063312530517578,14.254119873046875,13.91804027557373,14.234604835510256,1305196.0,-0.008256919358142767,2.1958519808287877,0.7523813912183921,50.83178320791413,41.45008462328596,-0.26843365350553405,-0.12217223478051586,-0.36175272590708474,-0.9635854554071344,19.39913877386616,0.33607959747314453,-0.1996755786967057,0.14353809356689418,-0.44956742261974014,0.7366436097535285,-0.1530146645264221,0.44009085166021045,-0.596575038047849,53.553228375815344,2.77516844989281,0.296552758093317,6,-0.25151681900024414,-0.25151681900024414,-0.2314612865447998,-0.46725893020629883,-0.4444923400878906,1,0.0013875880110010286,-1.1167908051881208,14.180398941040039,-1.0659368278595422,14.405898094177244,14.555761900107516,14.052472114562988,0.0013875880110010286
6619,2006-06-07,13.744579315185547,14.028620719909668,13.738075256347654,14.009106636047365,1035394.0,-0.022664163556087913,-1.093753973135576,1.5443035860433207,49.50495833447152,43.60431079642931,0.10863109232641044,0.16128390447345708,-0.03272246892619002,-0.619201494658915,16.615543027415217,0.32523727416992365,-0.20411265017693125,-0.14754981994628835,-0.7176227182842965,0.42252307839171976,-0.4325862691152924,0.1374866292227157,-0.1785051730980438,0.9008033263684214,-52.38795479266659,0.2850364491690038,6,0.260190486907959,0.06721639633178711,0.08727192878723145,-0.14852571487426758,-0.3664350509643537,2,0.019403720560779103,2.1958519808287877,14.063312530517578,-1.1167908051881208,14.180398941040039,-1.0659368278595422,14.405898094177244,0.019403720560779103
6620,2006-06-08,13.536426544189453,13.594969749450685,13.248048782348633,13.594969749450685,2250195.0,-0.015144353728318127,10.851792724843364,0.2213125096889845,46.140948574393136,45.52341518810174,0.35781061957357174,0.3242422780462846,0.18799449118341016,-0.38693652156441694,14.087531180546176,0.49653053283691406,-0.17236213725313654,-0.3164571285247799,-0.8699477972567564,0.23703354020719658,-0.5932024628907673,-0.03971179415879256,0.9236774444580078,23.792460965653554,-32.664677490819855,0.2767453343659881,6,0.31764984130859375,0.27536916732788086,0.2954246997833252,0.05962705612182617,-0.22333049774169744,3,0.02787119771688995,-1.093753973135576,13.744579315185547,2.1958519808287877,14.063312530517578,-1.1167908051881208,14.180398941040039,0.02787119771688995
6621,2006-06-09,13.534257888793945,13.683868408203125,13.45403289794922,13.603643417358398,1412194.0,-0.00016020885485756864,-1.0000000000000155,1.1852020786159576,46.968390885547244,46.71828200487862,0.3715152171576488,0.28195134178133685,0.1959711792042551,-0.35997342006061217,11.207888045325202,0.22983551025390447,-0.1301434096548384,-0.28122334480285716,-0.8132128681137196,0.2507661785080053,-0.5472181064582884,-0.015228583147425923,0.9016049957275385,23.613537152263063,-34.670857505702166,0.2659947616554309,6,0.31981849670410156,0.27753782272338867,0.297593355178833,0.061795711517333984,-0.18863773345947266,4,0.03396351867126812,10.851792724843364,13.536426544189453,-1.093753973135576,13.744579315185547,2.1958519808287877,14.063312530517578,0.03396351867126812
6622,2006-06-12,13.579792022705078,13.668689727783205,13.508238792419435,13.586297035217285,1949031.0,0.0033643613329426003,-1.1449014845837109,0.09375171807136182,52.00362923335454,49.40754772148504,0.3228856106700544,0.21031402759075846,0.15696385052528683,-0.3779462360862915,9.54581811254738,0.16045093536376953,-0.07938808136780473,-0.21227207183837926,-0.742369485670789,0.31782534199403045,-0.47732077875458323,0.05277663507782471,0.8323145797729481,32.97413507093281,-28.62056931018663,0.26504870691620447,6,0.27428436279296875,0.23200368881225586,0.2580220699310303,0.016261577606201172,-0.01084136962890625,0,0.03384956603642664,-1.0000000000000155,13.534257888793945,10.851792724843364,13.536426544189453,-1.093753973135576,13.744579315185547,0.03384956603642664
6623,2006-06-13,13.321768760681152,13.696878433227539,13.2025146484375,13.61665153503418,1353622.0,-0.019000531200515924,1.171421390497534,45.331622929189265,47.623005935010916,50.03521831842413,0.6032138089008487,0.4396474587918764,0.41976862537160997,-0.09257824881879984,9.460386000312576,0.49436378479003906,-0.0454279454112676,-0.4377714633941654,-1.0001576579985318,0.12461473121020106,-0.7189645606963477,-0.15657836609198306,1.0670566853942862,14.435690084099582,-50.190052449354845,0.281193097302183,6,0.5095405578613281,0.49002695083618164,0.5382699966430664,0.29054689407348633,-0.06721591949462713,1,0.041503950887425756,-1.1449014845837109,13.579792022705078,-1.0000000000000155,13.534257888793945,10.851792724843364,13.536426544189453,0.041503950887425756
6624,2006-06-14,13.280571937561035,13.443191528320312,13.19167423248291,13.291414260864258,1626652.0,-0.0030924439434580897,-1.6666700370574465,0.036768249101734436,45.446882239786746,50.163893396654004,0.5940281316922675,0.44509044283831045,0.4704695574639608,-0.020571176166676253,9.074529918226396,0.25151729583740234,-0.03343530346838719,-0.44178266525268484,-1.028295527473805,0.14473019696843537,-0.7350390963632449,-0.14852623414212474,1.060801076608886,17.596390716288028,-46.56592673368141,0.29325643111056,6,0.5453171730041504,0.5312237739562988,0.5794668197631836,0.3317437171936035,-0.18863773345947266,2,0.025469404063238832,1.171421390497534,13.321768760681152,-1.1449014845837109,13.579792022705078,-1.0000000000000155,13.534257888793945,0.025469404063238832
6625,2006-06-15,13.83564567565918,13.857329368591307,13.330442428588867,13.334778785705565,1806982.0,0.041795921192840035,-1.0680902354709256,-46.1955317090335,52.14497219480488,49.469701269698774,0.005546328317858951,-0.1103470019405357,-0.07194911363293954,-0.543579117970248,9.182733253212962,0.5767574310302717,0.0305184392347968,0.10993027687072754,-0.4784615370558072,0.6983220907972623,-0.18426563009253982,0.4041261838339949,0.43674541160951996,96.74250347426207,34.10140337491452,0.2941959069632672,6,-0.00975656509399414,-0.023849964141845703,0.0764312744140625,-0.22333002090454102,-0.47268009185791016,3,-0.03306686382138713,-1.6666700370574465,13.280571937561035,1.171421390497534,13.321768760681152,-1.1449014845837109,13.579792022705078,-0.03306686382138713
6626,2006-06-16,13.870338439941404,13.980918884277346,13.811795234680176,13.83564567565918,1435254.0,0.002507491525549854,-3.1052595027548002,0.06926543754057622,50.947694088883146,49.06802941046293,-0.12639670379378742,-0.14171796172645834,-0.09080638391111862,-0.5486215936421406,9.376441502960445,0.16912364959716975,0.041794614666132546,0.13790140151977326,-0.4540413012347795,0.729844104274326,-0.158069949857504,0.4338727528970505,0.3372096360401482,85.9890790410142,26.676938068800794,0.2959713513772767,6,-0.1474413871765119,-0.05854272842407049,0.04390668869018732,-0.2580227851867658,-0.2970514297485316,4,-0.040175111509103356,-1.0680902354709256,13.83564567565918,-1.6666700370574465,13.280571937561035,1.171421390497534,13.321768760681152,-0.040175111509103356
6627,2006-06-19,13.746747970581055,13.92888069152832,13.722896575927734,13.920207977294922,1233249.0,-0.008910414832017044,1.159101132580945,-4.9998900434331,52.955085282403665,49.303951863183975,-0.07910758501091308,-0.014247162394825708,0.04184803803191173,-0.3982565700808074,10.007460036834296,0.20598411560058594,0.03942401880057034,0.011383771896362305,-0.5802168614147725,0.6029844052074971,-0.2844165447592051,0.3071840885519297,0.39984767479058014,70.3297433610887,11.033003942949811,0.2958003166555672,6,-0.13660049438476562,0.0650477409362793,0.17400217056274414,-0.12792730331420898,-0.23200416564941406,0,-0.02917983337622987,-3.1052595027548002,13.870338439941404,-1.0680902354709256,13.83564567565918,-1.6666700370574465,13.280571937561035,-0.02917983337622987
6628,2006-06-20,13.748915672302244,13.91804027557373,13.716391563415527,13.727232933044435,1028476.0,0.0001576883293290532,-8.299964813511611,-0.12500137448729576,44.619661809178844,48.761141138151466,-0.14590605031025028,0.00465770356103512,0.05077375513464055,-0.37436929928295015,10.002761804804724,0.20164871215820312,-0.030234545949396008,0.00032515525817622404,-0.5793581075536967,0.5800084180700491,-0.2895164761477602,0.29016678666411266,0.3403846882960675,70.60439859204416,15.560568369522187,0.28984163140593605,6,-0.16261911392211736,0.06288003921508967,0.1799654960632342,-0.13009500503539861,-0.3924551010131818,1,-0.013089397267060043,1.159101132580945,13.746747970581055,-3.1052595027548002,13.870338439941404,-1.0680902354709256,13.83564567565918,-0.013089397267060043
6629,2006-06-21,13.922375679016113,14.032958030700685,13.748915672302244,13.748915672302244,1006800.0,0.012616268136934616,-2.2750184181300113,7.999912033780421,47.35447847449659,48.895977793718515,-0.32574941074194186,-0.13832516432907482,-0.10836989334285718,-0.5240671080454735,10.003281859217086,0.28404235839844105,-0.07546763711164317,0.1499343872070309,-0.41631471419037425,0.716183488604436,-0.13319016349167256,0.43305893790573435,0.11306711389527457,84.25908957008889,33.007288421268356,0.28312455069870257,6,-0.3100595474243164,-0.1105799674987793,0.013552188873291016,-0.3035550117492676,-0.4032945632934588,2,-0.04796759211404811,-8.299964813511611,13.748915672302244,1.159101132580945,13.746747970581055,-3.1052595027548002,13.870338439941404,-0.04796759211404811
6630,2006-06-22,13.868169784545898,13.924545288085938,13.774934768676758,13.887683868408205,803410.0,-0.003893437134577127,2.2092547511404783,-0.11249903785888772,37.55019344320066,47.84951141123556,-0.24533676712948882,-0.05932553410997343,-0.03983281160902408,-0.44731546757116014,9.131390841628622,0.1496105194091797,-0.10686051198196544,0.07805719375610387,-0.47626385446583974,0.6323782419780475,-0.19910333035486794,0.3552177178670757,0.16478824615478693,47.94513532403029,2.2411582950289954,0.277160524110972,6,-0.25585365295410156,-0.05637407302856445,0.06775808334350586,-0.24934911727905273,-0.49219417572021307,3,-0.05597246013741053,-2.2750184181300113,13.922375679016113,-8.299964813511611,13.748915672302244,1.159101132580945,13.746747970581055,-0.05597246013741053
6631,2006-06-23,13.844319343566895,13.974414825439453,13.764094352722168,13.820467948913574,990196.0,-0.0017197973019902335,-2.0793945571582166,-1.2222656631804185,41.41750424369654,46.67327530127356,-0.19319534720757758,-0.026232277556623274,-0.0034502785732595243,-0.40204080597353453,9.005270680504385,0.21032047271728516,-0.11311439036866844,0.0474851131439209,-0.5059994869684772,0.600969713256319,-0.22925718691227814,0.32422741320011994,0.18863868713379084,40.41103318632035,-2.2145852606219023,0.27674230005619915,6,-0.23200321197509766,-0.03252363204956055,0.08510398864746094,-0.22549867630004883,-0.6244583129882812,4,-0.03476904482048793,2.2092547511404783,13.868169784545898,-2.2750184181300113,13.922375679016113,-8.299964813511611,13.748915672302244,-0.03476904482048793
6632,2006-06-26,13.844319343566895,13.866002082824707,13.725065231323242,13.844319343566895,1040006.0,0.0,5.499956016889515,0.0,44.05184556987075,46.27647970514687,-0.16955679004141722,-0.02530989718203358,0.006823793345846596,-0.3845189782343432,9.124213842848953,0.14093685150146484,-0.09215403204259154,0.04607572555542028,-0.5077592170829295,0.59991066819377,-0.2308417457637546,0.32299319687459516,0.13816165924072443,40.41103318632035,-0.797933977745501,0.276917471319175,6,-0.23200321197509766,-0.03252363204956055,0.0878140926361084,-0.22549867630004883,-1.4288816452026367,0,-0.01957715122339787,-2.0793945571582166,13.844319343566895,2.2092547511404783,13.868169784545898,-2.2750184181300113,13.922375679016113,-0.01957715122339787
6633,2006-06-27,13.555940628051758,13.855159759521484,13.467041969299315,13.83564567565918,1341631.0,-0.020830111496173975,1.43537712138259,-100.0,44.7904123486522,46.203538606131914,0.17381047248931836,0.2749453789132197,0.3042946481905844,-0.07752088689571579,9.241119050396282,0.38811779022216975,-0.07920209066541517,-0.24089360237121582,-0.7971608817035829,0.31537367696115126,-0.5190272420373994,0.03724003729496772,0.4184741973876953,15.708806449547405,-29.334864498014262,0.27813363966618354,6,0.12575960159301758,0.25585508346557617,0.3431270122528076,0.06288003921508789,-0.7957496643066424,1,-0.003039023572799282,5.499956016889515,13.844319343566895,-2.0793945571582166,13.844319343566895,2.2092547511404783,13.868169784545898,-0.003039023572799282
6634,2006-06-28,13.532090187072756,13.57111930847168,13.423677444458008,13.529921531677244,2190700.0,-0.0017594087812429215,2.6756217012980836,-0.007753365246933859,49.86667151461986,45.95039408611135,0.2649534676613179,0.27606357814835825,0.3277809320336953,-0.03351203429866878,10.098550245334037,0.14744186401367188,-0.085058900792788,-0.2413268566131581,-0.8009277275779354,0.31827401435161917,-0.5211272920955476,0.03847357886923142,0.3953602027893055,19.685016190756873,-26.888205936862743,0.27980043548238875,6,0.19622755050659002,0.2797055244445783,0.3024716377258283,0.15936660766601385,-0.7697315216064489,2,-0.012978750019821184,1.43537712138259,13.555940628051758,5.499956016889515,13.844319343566895,-2.0793945571582166,13.844319343566895,-0.012978750019821184
6635,2006-06-29,13.978751182556152,14.028620719909668,13.61665153503418,13.61665153503418,1298739.0,0.033007539065184055,-1.275446483832821,166.9696569918109,60.73299924330039,47.03765021437994,-0.17799089068962992,-0.1859366544016261,-0.12091172741595102,-0.45956686503224375,10.603321637709506,0.4965305328369123,-0.04478917980656405,0.20902018547058177,-0.343771014748647,0.7618113856898105,-0.06737541463903263,0.48541578558019616,-0.7870769500732422,91.75632834065604,40.53236436197676,0.27639560010961484,6,-0.25043344497680664,-0.16695547103881836,-0.14418935775756836,-0.2872943878173828,-1.279271125793457,3,-0.03288348585867329,2.6756217012980836,13.532090187072756,1.43537712138259,13.555940628051758,5.499956016889515,13.844319343566895,-0.03288348585867329
6636,2006-06-30,13.961404800415039,14.028620719909668,13.922375679016113,13.98742389678955,1454164.0,-0.0012409107161703847,-1.0416555945497696,-0.07185617702909486,59.34181688124562,47.747287058695704,-0.16356933318930622,-0.21460069565174678,-0.10507154484802328,-0.42856866716467934,10.026052473078744,0.10624504089355469,0.01048401141172306,0.21389846801757884,-0.2615287823782335,0.6893257184133912,-0.02381515718032645,0.4516120932154841,-0.7529916381835946,88.88888888888889,33.8959060480571,0.23771362519790606,6,-0.23308706283569336,-0.13551568984985352,-0.21845102310180664,-0.1994791030883789,-1.5589771270751935,4,-0.041931968878371806,-1.275446483832821,13.978751182556152,2.6756217012980836,13.532090187072756,1.43537712138259,13.555940628051758,-0.041931968878371806
6637,2006-07-03,14.115350723266602,14.115350723266602,13.980918884277346,13.983087539672852,430761.0,0.011026535298724882,1.0327930318412284,-5.083311952497892,70.46981153518612,50.61952591714097,-0.2902536236448192,-0.39386331129542285,-0.25506114724881,-0.566790355761638,9.838458124407135,0.1539459228515625,0.008895719594281815,0.3710968017578118,-0.09260671201038484,0.8348003155260084,0.1392450448737126,0.602948558641911,-0.8905334098815931,100.0,38.22952322961649,0.23185175688409834,7,-0.3458366394042969,-0.289461612701416,-0.40546298027038574,-0.3534250259399414,-1.6413698196411133,0,-0.0634408390017498,-1.0416555945497696,13.961404800415039,-1.275446483832821,13.978751182556152,2.6756217012980836,13.532090187072756,-0.0634408390017498
6638,2006-07-05,14.082826614379885,14.158716201782227,13.8594970703125,14.093668937683105,1155767.0,-0.0023041658350796412,3.246144685112631,-0.08197536917395981,70.7865185197633,53.2230859221706,-0.22951959610314532,-0.37924646089914127,-0.2147529852025336,-0.521479643437619,10.262684945136977,0.29921913146972656,0.008745104908825851,0.33759698867797994,-0.12900631147425123,0.8042002888302111,0.10429533860186346,0.5708986387540964,-0.8223879645996117,89.67543049313414,21.395327219102512,0.23330165007611595,7,-0.2916297912597674,-0.25693750381469904,-0.37293887138366877,-0.3143959045410174,-1.493927955627445,2,-0.11839873923556421,1.0327930318412284,14.115350723266602,-1.0416555945497696,13.961404800415039,-1.275446483832821,13.978751182556152,-0.11839873923556421
6639,2006-07-06,14.011275291442873,14.197745323181152,13.881179809570312,14.076322555541992,1413578.0,-0.0050807501147497325,1.056335934136392,5.999384290615649,56.07200109200479,55.281064549815504,-0.1609581829615383,-0.3021836082034284,-0.13594872553301585,-0.4382242619391814,10.57406722260645,0.31656551361083984,0.010117956404087636,0.2527108669281031,-0.22881894846943318,0.7342406823256393,0.011945959229334946,0.4934757746268712,-0.6969399885424821,67.91051022367552,3.097251891342026,0.2407649076987679,7,-0.2005639076232928,-0.18538618087768732,-0.33011698722839533,-0.24284458160400568,-1.339982986450197,3,-0.08929125305687446,3.246144685112631,14.082826614379885,1.0327930318412284,14.115350723266602,-1.0416555945497696,13.961404800415039,-0.08929125305687446
6640,2006-07-07,13.913702964782715,14.006937980651855,13.861664772033693,13.898526191711426,1598058.0,-0.006963843378321788,-2.268252912527714,-0.23331916078995463,51.43676326820282,56.39431555253843,-0.06285791890416093,-0.1843491402855051,-0.026375936108481213,-0.3286347860465888,9.647917906061085,0.1496105194091797,0.03610935959663486,0.1362747192382816,-0.3381208360637409,0.6106702745403041,-0.10092305841273053,0.37347249688929374,-0.5286948602598631,16.025476557676097,-44.2044600890885,0.23719777765101127,7,-0.10299158096313477,-0.0878138542175293,-0.23471307754516602,-0.14527225494384766,-1.010406494140625,4,-0.08274894916404363,1.056335934136392,14.011275291442873,3.246144685112631,14.082826614379885,1.0327930318412284,14.115350723266602,-0.08274894916404363
6641,2006-07-10,13.993928909301758,14.154379844665527,13.937554359436035,13.967909812927244,1440328.0,0.005765966452072835,-4.0000109958985295,1.7144024129698292,58.431949197756595,57.99210484452574,-0.1336887593867182,-0.24071347708980184,-0.11697808815738142,-0.39815921905305274,9.118224313380068,0.2406768798828125,0.044609574667290985,0.19351711273193395,-0.275786687734799,0.6628209131986669,-0.04113478750143251,0.4281690129653004,-0.5439018272862413,39.74354275274262,-18.415339057916853,0.2346519002333665,7,-0.18321752548217773,-0.16803979873657227,-0.3008451461791992,-0.22549819946289062,-0.9084997177124023,0,-0.09250074521092089,-2.268252912527714,13.913702964782715,1.056335934136392,14.011275291442873,3.246144685112631,14.082826614379885,-0.09250074521092089
6642,2006-07-11,14.039462089538574,14.080658912658693,13.803121566772461,13.963573455810547,928396.0,0.003253781016891555,2.5068656572533192,2.9166513946411525,59.62644368217639,59.64055277047287,-0.166096764447067,-0.2635562874891253,-0.15754379588681644,-0.4359756889642554,8.394172837127757,0.27753734588623225,0.08460814249092685,0.21606678962707448,-0.25276735247676285,0.6849009317309118,-0.018350281424844184,0.45048386067899315,-0.5296175482298064,59.890089972522496,3.168936268102847,0.23441707105191908,7,-0.22875070571899414,-0.21357297897338867,-0.23633956909179688,-0.23633956909179688,-0.6960096359252947,1,-0.11660236024416892,-4.0000109958985295,13.993928909301758,-2.268252912527714,13.913702964782715,1.056335934136392,14.011275291442873,-0.11660236024416892
6643,2006-07-12,13.874674797058105,14.061144828796387,13.833477973937988,13.965742111206055,742071.0,-0.011737436336913487,-1.6249924403613232,-1.2000125667609174,48.41042942367658,59.4787480937014,0.05437586366499936,-0.05820711851634641,0.01410325440996374,-0.2667057856007684,6.940300021515408,0.22766685485839844,0.11159738762815685,0.02363419532775879,-0.3815405034523689,0.4288088941078865,-0.17895315406230594,0.22622154471782352,-0.3097981931995477,18.13201286633655,-33.65559371281067,0.20258734939006406,7,0.03252363204956055,-0.1517777442932129,-0.06287908554077148,-0.06287908554077148,-0.5832605361938477,2,-0.10095327738633642,2.5068656572533192,14.039462089538574,-4.0000109958985295,13.993928909301758,-2.268252912527714,13.913702964782715,-0.10095327738633642
6644,2006-07-13,13.618820190429688,13.876843452453613,13.592801094055176,13.874674797058105,799260.0,-0.018440403856000098,1.1833296069728148,2.8095108439538805,42.67515780815591,57.47232126757423,0.36188274574673507,0.23640827111574225,0.2678347672643788,-0.010095828705818377,5.486561498060892,0.2840423583984375,0.12591500200205985,-0.2491328239440911,-0.5744059163714734,0.07614026848329125,-0.41176937015778137,-0.0864962777304008,0.5789251327514648,4.63320528888119,-45.67247029458831,0.1626365462136911,7,0.27645301818847656,0.07588958740234375,0.19297552108764648,0.19297552108764648,-0.2580223083496094,3,-0.07562487185204203,-1.6249924403613232,13.874674797058105,2.5068656572533192,14.039462089538574,-4.0000109958985295,13.993928909301758,-0.07562487185204203
6645,2006-07-14,13.378144264221193,13.58195972442627,13.326106071472168,13.573287010192873,638762.0,-0.017672303682930157,1.408168394596333,0.7627095268801974,37.853110152476006,55.08468718659982,0.5681501322798663,0.4648869561349134,0.5024986719026234,0.23281712569137447,5.550821546401521,0.29271411895751953,0.15538671454748076,-0.466933679580686,-0.8592186854360193,-0.07464867372535267,-0.6630761825083535,-0.27079117665301844,0.80750217437744,6.2827285413608,-43.40430768707846,0.19614250292766705,7,0.383781433105467,0.31656551361083807,0.5301384925842267,0.4336514472961408,-0.08456230163574396,4,-0.0528363235788194,1.1833296069728148,13.618820190429688,-1.6249924403613232,13.874674797058105,2.5068656572533192,14.039462089538574,-0.0528363235788194
6646,2006-07-17,13.313096046447756,13.471379280090332,13.291414260864258,13.36296558380127,449209.0,-0.00486227510248971,-2.86053885967963,0.25555414373820085,36.61201502839938,51.32270979695686,0.5940336446194134,0.5123140709495075,0.5537349265829246,0.2986389715936273,6.000628346140762,0.17996501922607422,0.17581455015283254,-0.5041197776794419,-0.9624477319314195,-0.04579182342746435,-0.7332837548054307,-0.27495580055345314,0.8381687774658193,2.7471564785649067,-46.125723776113205,0.22916397712598843,7,0.4314837455749494,0.38161373138427557,0.5198400020599347,0.4986996650695783,0.08456230163573863,0,-0.03078168852503771,1.408168394596333,13.378144264221193,1.1833296069728148,13.618820190429688,-1.6249924403613232,13.874674797058105,-0.03078168852503771
6647,2006-07-18,13.345620155334473,13.44536018371582,13.217693328857422,13.334778785705565,1188512.0,0.0024430161679329654,1.1649420961466959,-0.21739463015379537,43.91469306777699,48.33695141340282,0.49264806973087616,0.4724187959231436,0.5003622168077229,0.26535442858307157,6.317318907921058,0.22766685485839844,0.13504879702905903,-0.4515392780303955,-0.9556691735855694,0.05259061752477834,-0.7036042258079824,-0.19947433025280858,0.7540536347961435,15.167063724032504,-36.33520385589459,0.252064947777587,7,0.36209917068481445,0.3490896224975586,0.4873158931732178,0.46617555618286133,0.08456230163574219,1,-0.019496356161546657,-2.86053885967963,13.313096046447756,1.408168394596333,13.378144264221193,1.1833296069728148,13.618820190429688,-0.019496356161546657
6648,2006-07-19,13.568950653076172,13.662185668945312,13.356460571289062,13.373806953430176,1090277.0,0.01673436641701742,-1.6603707038560005,17.99991203377608,50.95613282110013,47.768521605524526,0.21094129514312954,0.2476095494101962,0.26184338652942074,0.047262869703265764,6.348101496561179,0.31656551361083984,0.10175484785840183,-0.21921052932739293,-0.73329232428887,0.29487126563408417,-0.4762514268081315,0.03783036815334562,0.46016470015258903,53.28942704316889,-2.145079671034871,0.2570408974807385,7,0.11708593368530273,0.12575912475585938,0.26398539543151855,0.2428450584411621,-0.49869823455810725,2,-0.016618691100609984,1.1649420961466959,13.345620155334473,-2.86053885967963,13.313096046447756,1.408168394596333,13.378144264221193,-0.016618691100609984
6649,2006-07-20,13.254552841186525,13.61665153503418,13.241543769836426,13.568950653076172,1130862.0,-0.023170385089312018,-1.2038201214729152,-1.6111092105970402,29.830913447722125,45.36787162547111,0.4545058255991119,0.5369396473932415,0.5545000676552636,0.3631165846101698,6.844839078424853,0.3751077651977539,0.019170364405693974,-0.5002171993255597,-1.0621228666578055,0.06168846800668604,-0.7811700329916835,-0.21926436565943597,0.7096487500925281,8.292496631508882,-40.78994877486004,0.28095283366612295,7,0.4314837455749494,0.44015693664550604,0.566999673843382,0.5572428703308088,-0.179965019226076,3,0.002781038343533604,-1.6603707038560005,13.568950653076172,1.1649420961466959,13.345620155334473,-2.86053885967963,13.313096046447756,0.002781038343533604
6650,2006-07-21,13.091934204101562,13.300086975097654,13.06374740600586,13.291414260864258,1092583.0,-0.012268888964677038,1.179998064726134,0.6344829678163048,27.597775960559318,41.941852376893635,0.545682209997322,0.6729241132570749,0.692270787551994,0.5295838921374063,7.536213609319773,0.2363395690917951,-0.07254815710509632,-0.624024057388306,-1.2558335157439195,0.00778540096730751,-0.9399287865661119,-0.30811932821050014,0.8125467261837596,4.71005947334536,-37.71216193047615,0.3159047291778063,7,0.4802689552307129,0.5388121604919434,0.7269082069396973,0.7198615074157715,0.006505012512207031,4,0.02053658945935455,-1.2038201214729152,13.254552841186525,-1.6603707038560005,13.568950653076172,1.1649420961466959,13.345620155334473,0.02053658945935455
6651,2006-07-24,13.36296558380127,13.4215087890625,13.172160148620605,13.172160148620605,1353622.0,0.02070216481952647,-1.6136429521077202,-0.9565138404168858,31.717593710503493,38.84086904670776,0.19638870989529345,0.38365195035261124,0.40028680648704906,0.2602426205446875,8.26424120426125,0.3295745849609375,-0.11985982645010118,-0.328924989700317,-0.9766192566648453,0.3187692772642112,-0.6527721231825812,-0.005077856218052901,0.4574419940561061,49.99984063948189,14.246935808456087,0.3238471334822641,7,0.19948053359985352,0.26778078079223633,0.45587682723999023,0.44883012771606445,-0.33607959747314453,0,-0.005192232276638342,1.179998064726134,13.091934204101562,-1.2038201214729152,13.254552841186525,-1.6603707038560005,13.568950653076172,-0.005192232276638342
6652,2006-07-25,13.573287010192873,13.620988845825195,13.32827377319336,13.365134239196776,998959.0,0.015739128045540784,-1.0769235974367823,1.0909163609464685,38.603313989427754,37.75118955401345,-0.09723955834562581,0.1601977809634878,0.17857394901323254,0.05475561755144831,8.665295530548962,0.29271507263183594,-0.15076599608317487,-0.10505194664001216,-0.7506559804805537,0.5405520872005294,-0.42785396356028293,0.2177500702802586,0.17145455047935165,85.14489058306856,53.890728880961504,0.32280201692027055,7,-0.10299158096313654,0.05745935440063299,0.1940593719482404,0.23850870132446111,-0.29705142974853693,1,-0.012939287438443636,-1.6136429521077202,13.36296558380127,1.179998064726134,13.091934204101562,-1.2038201214729152,13.254552841186525,-0.012939287438443636
6653,2006-07-26,13.51474380493164,13.677363395690918,13.467041969299315,13.529921531677244,1024325.0,-0.004313119233187113,-2.803920554017486,-0.07291628486602401,38.82925975241401,37.3238675478199,-0.10630043130815992,0.22714206806280401,0.2272570711866848,0.11759954010192786,8.25602564646189,0.21032142639160334,-0.20601308954244502,-0.16153531074523997,-0.8090437117236231,0.48597309023314317,-0.48528951123443065,0.1622188897439507,-0.45099639892578125,73.4981497397513,44.9441733634805,0.32375420048919146,7,-0.14418840408325195,0.11600255966186523,0.1962277889251709,0.29705190658569336,-0.2623586654663086,2,-0.006256970104795423,-1.0769235974367823,13.573287010192873,-1.6136429521077202,13.36296558380127,1.179998064726134,13.091934204101562,-0.006256970104795423
6654,2006-07-27,13.356460571289062,13.633997917175293,13.356460571289062,13.516912460327148,1009106.0,-0.011711893020481812,-2.4594462869845346,10.571536286523386,37.796768115391146,37.31760732147714,0.012128839319339946,0.3916742773844035,0.37196006003184223,0.2814878638925684,7.822695242897678,0.27753734588623047,-0.27725494390492855,-0.3110370635986328,-0.9714149507063148,0.34934082350904916,-0.6412260071524738,0.019151879955208173,-0.2804408454895011,47.70298854719213,16.83868051683553,0.3301889435538412,7,0.014094829559326172,0.27428579330444336,0.34258556365966797,0.4553351402282715,-0.013008117675783026,3,-0.021428442905467637,-2.803920554017486,13.51474380493164,-1.0769235974367823,13.573287010192873,-1.6136429521077202,13.36296558380127,-0.021428442905467637
6655,2006-07-28,13.519081115722654,13.573287010192873,13.41066837310791,13.4215087890625,1281214.0,0.01217542204131239,-1.727284359355787,-0.6081095538675401,39.96335386699344,37.68997830354316,-0.14348654156116503,0.20327258641258972,0.2056171611272326,0.1271367624750379,8.096382883586264,0.21682643890381037,-0.3169825417693559,-0.12543301582336674,-0.7720523855442423,0.5211863538975088,-0.4487427006838036,0.19787666903707013,-0.4310345165252656,68.6695837989667,37.32034557491152,0.3233096848604375,7,-0.1485257148742658,0.11166524887085139,0.19297480583191096,0.2927145957946795,-0.052039146423339844,4,-0.03287895752361902,-2.4594462869845346,13.356460571289062,-2.803920554017486,13.51474380493164,-1.0769235974367823,13.573287010192873,-0.03287895752361902
6656,2006-07-31,13.375975608825685,13.508238792419435,13.375975608825685,13.464874267578125,927473.0,-0.010585446279373079,-1.9755945803878165,-0.911105246696378,36.53170677313543,36.869646493027425,0.010590093425790315,0.3164974115481112,0.344309177830576,0.2769672243184065,8.423836046952218,0.1431055068969691,-0.3318300873620128,-0.23926706314086665,-0.8784459392520123,0.399911812970279,-0.5588565011964395,0.08032237491470617,-0.27614267369842516,13.664638693938718,-13.492975871705655,0.3195894380555727,7,-0.005420207977296698,0.2547707557678205,0.33608031272888006,0.4358201026916486,-0.17779636383056996,0,-0.020748870985439982,-1.727284359355787,13.519081115722654,-2.4594462869845346,13.356460571289062,-2.803920554017486,13.51474380493164,-0.020748870985439982
6657,2006-08-01,13.219861030578613,13.441022872924805,13.198179244995115,13.378144264221193,997576.0,-0.011671266665892022,-1.4086037778681375,1.780490683029975,36.660789261210894,35.28127498637306,0.16426383558500923,0.4238134827558433,0.4956429815071317,0.4394172947233308,8.711342028645568,0.24284362792968928,-0.3200486981937747,-0.35060715675354004,-0.9673446270126806,0.26613031350560057,-0.6589758918831095,-0.04223842162397062,-0.10847748624007991,4.524729282472029,-22.79246051564138,0.3083687351295703,8,0.1506943702697754,0.4108853340148926,0.49219489097595215,0.5919346809387207,-0.14744091033935547,1,-0.014597358005815741,-1.9755945803878165,13.375975608825685,-1.727284359355787,13.519081115722654,-2.4594462869845346,13.356460571289062,-0.014597358005815741
6658,2006-08-02,12.415437698364258,12.554205894470215,12.033824920654295,12.163920402526855,5857240.0,-0.06084960578281862,-1.0338971047310133,-1.5890330899187637,29.963917718934184,35.29605323872997,0.8804417794499972,1.156194024774635,1.292410087258526,1.2431739176431158,10.227943328235552,1.1860361099243182,-0.31965694183540094,-1.071661043167115,-1.831066522836128,-0.3122555634981019,-1.4513637830016215,-0.6919583033326084,1.2619256973266602,23.848220069932612,-6.07651087248939,0.3797027398345065,8,0.4401564598083496,0.7003474235534668,1.2966182231903076,1.3963580131530762,0.958369255065918,2,0.06933286630671809,-1.4086037778681375,13.219861030578613,-1.9755945803878165,13.375975608825685,-1.727284359355787,13.519081115722654,0.06933286630671809
6659,2006-08-03,12.760190963745115,12.91413688659668,12.421942710876465,12.46747589111328,3147229.0,0.027768112067952266,-1.5649712740791044,1.1637969931939258,40.05583713187679,36.68028225776524,0.5120345859231854,0.7514333036178868,0.9451070214112409,0.9007212931312676,11.29984045632325,0.4986991882324219,-0.3352619127705747,-0.6643535614013683,-1.4476908893295963,0.11898376652685982,-1.0560222253654832,-0.2726848974372533,0.8843016624450701,47.18310688043859,13.678432641977992,0.3916686639641141,8,0.09540319442749201,0.3555941581726092,0.9865570068359393,1.0516047477722186,0.4943618774414098,3,0.03857263399259958,-1.0338971047310133,12.415437698364258,-1.4086037778681375,13.219861030578613,-1.9755945803878165,13.375975608825685,0.03857263399259958
6660,2006-08-04,12.762358665466307,13.176495552062988,12.727666854858398,12.87944507598877,1724888.0,0.0001698800376381815,-3.8139499202160305,-0.40000130321177146,40.95442139874784,37.70659644534794,0.5120474362375909,0.6941780383983964,0.9381253530386271,0.8985013405054971,12.234112854770101,0.44882869720458984,-0.38655825666477917,-0.6046186447143569,-1.4056202483939177,0.19638295896520397,-1.0051194465541364,-0.20411784287457735,0.8499206066131606,49.41175329148423,11.520072349237168,0.4005008018397802,8,0.0932354927063006,0.3534264564514178,1.007698059082033,1.0494370460510272,0.7914142608642578,4,0.04553184903973562,-1.5649712740791044,12.760190963745115,-1.0338971047310133,12.415437698364258,-1.4086037778681375,13.219861030578613,0.04553184903973562
6661,2006-08-07,12.699480056762695,12.901126861572266,12.666955947875975,12.792715072631836,1579149.0,-0.004926879924927574,-1.9588846311425585,0.7962923746069894,39.492254976130134,37.80536766609265,0.5262544048181308,0.6905103017730667,0.9890690901523485,0.9599575244768062,12.79314382721064,0.23417091369629084,-0.3718087536963086,-0.6027748107910149,-1.3996531066297955,0.19410348504776564,-1.0012139587104052,-0.20433566287162463,0.8812301282882693,47.30358902486802,6.267343716800667,0.3984391479193899,8,0.1561141014099121,0.4163050651550293,1.0705766677856445,1.1123156547546387,0.8044233322143555,0,0.06044042032475794,-3.8139499202160305,12.762358665466307,-1.5649712740791044,12.760190963745115,-1.0338971047310133,12.415437698364258,0.06044042032475794
6662,2006-08-08,12.402427673339846,12.68430233001709,12.387250900268555,12.645273208618164,2325370.0,-0.023390909084082034,-1.1746151429469054,2.6046602021193705,31.473832288676633,36.98809794789961,0.7149375103448552,0.905033443732469,1.2670636368931998,1.2505221062883578,14.027385097832006,0.3122291564941406,-0.3434534383029568,-0.8179754734039282,-1.6321320269007984,-0.0038189199070579605,-1.2250537501523642,-0.4108971966554922,1.1473448064231864,32.25800528636446,-6.929701531940886,0.4070782767484352,8,0.4314837455749494,0.7133574485778791,1.37467575073242,1.4093680381774885,1.157850265502928,1,0.06416095240497244,-1.9588846311425585,12.699480056762695,-3.8139499202160305,12.762358665466307,-1.5649712740791044,12.760190963745115,0.06416095240497244
6663,2006-08-09,12.473980903625488,12.630094528198242,12.46530818939209,12.478317260742188,1572692.0,0.005769292284562466,-14.200439850450847,0.0178564415925104,36.56718646965155,36.85147776503965,0.5366623464016236,0.7622439641680145,1.1843703946474413,1.1735929345679388,15.328326300375839,0.22766685485839666,-0.34240647149083614,-0.6763875484466553,-1.4945394257473694,0.14176432885405887,-1.0854634870970123,-0.2673116097962982,1.0454726249553694,10.988988415663444,-30.78045779041605,0.4090759386503567,8,0.3295750617980957,0.6418042182922363,1.3237206935882568,1.3378148078918457,1.136166572570799,2,0.04797499861811039,-1.1746151429469054,12.402427673339846,-1.9588846311425585,12.699480056762695,-3.8139499202160305,12.762358665466307,0.04797499861811039
6664,2006-08-10,12.58889865875244,12.610581398010256,12.395923614501953,12.452298164367676,2774118.0,0.009212596685437502,1.3855374440934929,-31.501209588739417,41.19879796501679,36.98874933148669,0.3368380071513801,0.5968096209892622,1.0459974737850306,1.054674563830753,16.450128624996545,0.21465778350830256,-0.37376963657605167,-0.5099737167358409,-1.3336092681835066,0.31366183471182474,-0.9217914924596737,-0.09815594101200809,0.900842297669886,25.5494615041631,-20.044070386091537,0.4118177757238324,8,0.1821331977844256,0.526886463165285,1.2196443080902117,1.2228970527648944,0.943191528320316,3,0.06234924245196205,-14.200439850450847,12.473980903625488,-1.1746151429469054,12.402427673339846,-1.9588846311425585,12.699480056762695,0.06234924245196205
6665,2006-08-11,12.671292304992676,12.807891845703125,12.58889865875244,12.595402717590332,1490137.0,0.00654494475439682,-3.926858050119994,0.5555586584378301,37.04308728362028,37.04556938820723,0.13582181278387218,0.48353636199759364,0.9389448853180902,0.9712115218899093,16.65008062050392,0.21899318695068537,-0.4052834196435615,-0.3922374725341804,-1.2260156421838495,0.4415406971154887,-0.809126557359015,0.024651612290654157,0.7893303307142894,55.27431250208783,9.815221658679526,0.41688908482483483,8,0.066131591796875,0.42281007766723633,1.147007942199707,1.1405034065246582,0.7718992233276367,4,0.046030075082715616,1.3855374440934929,12.58889865875244,-14.200439850450847,12.473980903625488,-1.1746151429469054,12.402427673339846,0.046030075082715616
6666,2006-08-14,12.90329647064209,13.037728309631348,12.771032333374025,12.771032333374025,2116908.0,0.018309432066214715,-3.032778374636859,1.742849602895322,37.550398366837655,37.14441484438798,-0.19029454521781197,0.23110581101166083,0.6730755533008796,0.737918244877676,16.53658906455907,0.3664360046386719,-0.42023070432363596,-0.13974332809448242,-0.9678201459538265,0.6883334897648616,-0.5537817370241545,0.2742950808351896,0.5287902107638214,79.33335776857385,37.28757218970236,0.4140384089296722,8,-0.29813623428344727,0.19080591201782227,0.915003776550293,0.9084992408752441,0.6136159896850586,0,0.050411649237732004,-3.926858050119994,12.671292304992676,1.3855374440934929,12.58889865875244,-14.200439850450847,12.473980903625488,0.050411649237732004
6667,2006-08-15,13.085429191589355,13.12445831298828,12.894622802734375,12.955333709716795,1629881.0,0.014115208571829685,1.2083247428584725,0.9836036023044632,42.37289456554185,38.52319004956661,-0.4397457633431223,0.030019912742771382,0.4657654616533371,0.5547115165786813,16.13298914963759,0.22983551025390447,-0.4525925430216251,0.05539894104003906,-0.7607518833672167,0.8715497654472948,-0.3526764711635888,0.4634743532436669,0.3186922546015243,94.6427916913203,54.2384423325355,0.40807541220362786,8,-0.303555965423584,-0.028187274932861328,0.7328710556030273,0.7263665199279785,0.36209869384765625,1,0.031980165973972685,-3.032778374636859,12.90329647064209,-3.926858050119994,12.671292304992676,1.3855374440934929,12.58889865875244,0.031980165973972685
6668,2006-08-16,13.34345245361328,13.408499717712402,13.07458782196045,13.135298728942873,1393285.0,0.01971836446830255,-1.0263147995428041,1.600007330572102,49.7768104046931,39.60329819099064,-0.6171907493003328,-0.2590446589125346,0.18881860139846296,0.2981077436735866,16.26920764073328,0.3339118957519531,-0.46059751798317805,0.32469711303710724,-0.46593768908794253,1.115331915162157,-0.07062028802541853,0.720014514099633,-1.3096275329589844,93.57606170115159,51.86033489612669,0.39531740106252533,8,-0.44557714462280096,-0.2959675788879377,0.47484779357910334,0.4683432579040545,0.023850440979005683,2,0.016249579033856376,1.2083247428584725,13.085429191589355,-3.032778374636859,12.90329647064209,-3.926858050119994,12.671292304992676,0.016249579033856376
6669,2006-08-17,13.291414260864258,13.365134239196776,13.267562866210938,13.289244651794435,1231404.0,-0.003899904685831901,-3.2857262540579386,0.010423109522819399,45.939680461972216,40.15721586468224,-0.5385034417897945,-0.2151333033248619,0.23121364021588064,0.35200427198377326,16.08180794832961,0.09757137298583807,-0.4612971750631729,0.2708158493041992,-0.5223013307789284,1.0639330293873268,-0.1257427407373637,0.6673744393457621,-1.230095844268801,85.71433558215253,45.4497110989568,0.39655859004156346,8,-0.3935389518737793,-0.33608007431030273,0.5236334800720215,0.5203814506530762,0.07371997833251775,3,0.023980383808404726,-1.0263147995428041,13.34345245361328,1.2083247428584725,13.085429191589355,-3.032778374636859,12.90329647064209,0.023980383808404726
6670,2006-08-18,13.360797882080078,13.41066837310791,13.222028732299805,13.291414260864258,668740.0,0.005220183484921925,1.2307770384572008,31.979780219806404,49.72200300373,41.293854534415566,-0.574484471803629,-0.2775728636433321,0.1595047004724961,0.28711704731648524,15.361978051305863,0.18863964080810547,-0.3633025986574516,0.32675628662109446,-0.4804413467744606,1.1339539200166495,-0.07684253007668218,0.7303551033188711,-1.2725358394622823,92.20330188890229,46.567417994923034,0.40359881669777753,8,-0.4618382453918457,-0.5052037239074707,0.43419361114501953,0.45099782943725586,0.38161277770996094,4,0.012820514650732084,-3.2857262540579386,13.291414260864258,-1.0263147995428041,13.34345245361328,1.2083247428584725,13.085429191589355,0.012820514650732084
6671,2006-08-21,13.29358196258545,13.384649276733398,13.271899223327635,13.334778785705565,734692.0,-0.005030831248841849,-1.6666741851809381,-0.593754295296453,51.395733967349706,43.50739916537924,-0.46280122341974916,-0.22748477374208953,0.2236362164931993,0.35502206960321736,15.058383101572431,0.1127500534057635,-0.3236038414051521,0.26300954818725586,-0.5388143725904158,1.0648334689649275,-0.13790241220157995,0.6639215085760917,-1.1524236667480494,77.31083895600365,25.38102916376841,0.40091196038883586,8,-0.3902859687805176,-0.4379878044128418,0.4347357749938965,0.5182137489318848,0.5724201202392578,0,0.01125427038069482,1.2307770384572008,13.360797882080078,-3.2857262540579386,13.291414260864258,-1.0263147995428041,13.34345245361328,0.01125427038069482
6672,2006-08-22,13.397658348083494,13.4215087890625,13.26105785369873,13.271899223327635,844457.0,0.007829070132562288,-1.176463739618691,-3.052641325987446,75.30725746330099,47.81185149800695,-0.4591414996415377,-0.3640589436628705,0.11615328467945751,0.25228160915254527,15.437588313015086,0.16045093536376953,-0.2824517868908849,0.3758673667907697,-0.40448994388534487,1.1562246774668843,-0.01431128854728847,0.7660460221288279,-1.2057196491552737,93.12510824057809,36.08816584205938,0.39017865533805746,8,-0.48894214630126775,-0.5420641899108869,0.32198643684387385,0.41413736343383967,0.5442323684692401,1,0.008901116086507344,-1.6666741851809381,13.29358196258545,1.2307770384572008,13.360797882080078,-3.2857262540579386,13.291414260864258,0.008901116086507344
6673,2006-08-23,13.430182456970215,13.50390338897705,13.165655136108398,13.356460571289062,728235.0,0.002427596527819542,2.058803744604518,0.5862150028816695,70.57256359003239,51.0756032341198,-0.3819281893766906,-0.42503475091102416,0.08884846042122341,0.22185004329407576,16.08078125127838,0.33824825286865234,-0.22575055907048025,0.4126195430755608,-0.35733901473482454,1.1825781008859462,0.027640264170367246,0.7975988219807544,-1.1644695526339373,78.20508121428108,19.098750227306738,0.38497927890519273,8,-0.38378143310546875,-0.5745882987976074,0.27103209495544434,0.38161325454711914,0.4618387222290057,2,0.0012915258986518907,-1.176463739618691,13.397658348083494,-1.6666741851809381,13.29358196258545,1.2307770384572008,13.360797882080078,0.0012915258986518907
6674,2006-08-24,13.070252418518065,13.432350158691404,13.061577796936035,13.428013801574707,1983621.0,-0.02680008552418045,1.0236782793818449,-4.852851765132037,57.751120953499544,53.376495864106374,0.05974529065487211,-0.09238261203874387,0.4512510752842047,0.5843282250016983,16.520801189979306,0.3707723617553693,-0.11663701826334893,0.06699991226196111,-0.6869092913896377,0.82090911591356,-0.3099546895638383,0.44395451408776054,-0.7054842754105248,1.9611394271813014,-55.96022437979348,0.37695460182579915,8,0.06721544265747248,-0.2146582603454572,0.6201207637786883,0.7415432929992694,0.9258441925048846,3,0.022727218003330663,2.058803744604518,13.430182456970215,-1.176463739618691,13.397658348083494,-1.6666741851809381,13.29358196258545,0.022727218003330663
6675,2006-08-25,13.07458782196045,13.180832862854006,12.950997352600098,13.026885986328125,1515964.0,0.0003317000547167215,-1.3043567641476688,-0.13333422189049354,59.73001387779134,55.84089758754568,0.13257518060953366,-0.1388443728081281,0.4315951818157924,0.5808610018431786,17.09072102997738,0.22983551025390803,-0.028698357334294045,0.09355998039245605,-0.6215302271563239,0.808650187941236,-0.2639851233819339,0.451105084166846,-0.618688859183349,22.35288841666609,-35.38677433309708,0.35754510377438986,8,0.12467527389526367,-0.2189936637878418,0.6157853603363037,0.7372078895568848,0.9995660781860352,4,0.02222222384313466,1.0236782793818449,13.070252418518065,2.058803744604518,13.430182456970215,-1.176463739618691,13.397658348083494,0.02222222384313466
6676,2006-08-28,13.09843921661377,13.148308753967285,13.057242393493652,13.07458782196045,961141.0,0.0018242559519359158,-2.111132831590265,0.5000099962014435,71.03542138518497,59.025622789728246,0.1556880746510121,-0.1945277230130813,0.39126615451253954,0.5592716332246184,17.579769317084725,0.09106636047363281,0.04094016110332355,0.13128819465637243,-0.5619698484546287,0.8245462377673736,-0.21534082689912815,0.477917216211873,-0.5586998997406738,26.666712662393664,-32.879467391156524,0.3466290215555002,8,0.1290111541748047,-0.2428450584411621,0.5030355453491211,0.6634864807128906,1.1860361099243164,0,0.04916398301558478,-1.3043567641476688,13.07458782196045,1.0236782793818449,13.070252418518065,2.058803744604518,13.430182456970215,0.04916398301558478
6677,2006-08-29,13.026885986328125,13.10927963256836,12.97051239013672,13.096270561218262,1586067.0,-0.005462729497945684,1.9090836390535129,-2.909036385445822,66.71034268476657,60.90712637640308,0.24369027345685446,-0.14564000382430642,0.44915486407037974,0.6298894865688247,17.630393577852452,0.13876724243163885,0.12067068315197105,0.0693837165832516,-0.6143715246716415,0.7531389578381447,-0.27249390404419493,0.41126133721069813,-0.4100135436867127,13.725412409187188,-49.81639095526364,0.3418776206274468,8,0.20056438446044922,-0.17129182815551758,0.5697102546691895,0.7350397109985352,1.584996223449707,1,0.06441417368488866,-2.111132831590265,13.09843921661377,-1.3043567641476688,13.07458782196045,1.0236782793818449,13.070252418518065,0.06441417368488866
6678,2006-08-30,13.276235580444336,13.334778785705565,13.033390998840332,13.039896011352539,808484.0,0.019141151183629468,-1.4173914373790313,-3.406226376194076,69.21210958013123,63.492951833976306,-0.018100161669833525,-0.3448762198642896,0.18868659828203782,0.38194511592707414,15.06889339382386,0.30789279937743963,0.19345329279906487,0.275693416595459,-0.37180120705147957,0.9231880402423975,-0.04805389522801029,0.5994407284189283,-0.5884006620960722,67.56753543938923,-0.7478208578647099,0.3237473118234694,8,-0.04878520965576172,-0.4206414222717285,0.27428531646728516,0.4856901168823242,1.2597570419311523,2,0.05013884636763266,1.9090836390535129,13.026885986328125,-2.111132831590265,13.09843921661377,-1.3043567641476688,13.07458782196045,0.05013884636763266
6679,2006-08-31,13.252385139465332,13.332611083984375,13.193841934204102,13.276235580444336,1131324.0,-0.001796476179899642,1.0317376096958188,-0.1009159874102171,66.79198464657243,65.38961646095879,-0.00041148759009246305,-0.2975149282054801,0.19531999044682635,0.4075610473764488,13.535783870687146,0.13876914978027344,0.24128616314995455,0.22723326683044398,-0.41921086043988787,0.8736773941007758,-0.09598879680472194,0.5504553304656099,-0.49926474346676564,78.53110152476032,8.212282449495163,0.32322206363516576,8,-0.024934768676757812,-0.4184737205505371,0.24826574325561523,0.5095405578613281,1.2857761383056623,3,0.04826572975373811,-1.4173914373790313,13.276235580444336,1.9090836390535129,13.026885986328125,-2.111132831590265,13.09843921661377,0.04826572975373811
6680,2006-09-01,13.34345245361328,13.404163360595705,13.263225555419922,13.267562866210938,491639.0,0.006871767850811228,-2.3332731865752856,-3.181894517973455,63.847203929110364,66.77311312337665,-0.10526806098087782,-0.36134222861743126,0.08948634473079942,0.3189798202846319,12.58660014799095,0.15177822113037287,0.24770371405502623,0.28924589157104386,-0.359696411691413,0.9381881948335007,-0.03522526006018545,0.6137170432022732,-0.5302694181764345,86.00005278019604,16.12663290506312,0.3244711516312287,9,-0.11600208282470525,-0.5398964881896955,0.1571984291076678,0.4184732437133807,1.2705974578857457,4,0.04891119143853517,1.0317376096958188,13.252385139465332,-1.4173914373790313,13.276235580444336,1.9090836390535129,13.026885986328125,0.04891119143853517
6681,2006-09-05,13.467041969299315,13.484389305114744,13.271899223327635,13.34345245361328,1362846.0,0.009262184289686504,1.6849186313436524,1.6285437820448758,62.46458270514615,65.34614926135944,-0.22536414697315976,-0.447418932403016,-0.04696894268774621,0.19772014185672226,11.536253976637695,0.21249008178710938,0.27489307019069287,0.37445731163024654,-0.2769369261859165,1.0258515494464095,0.04876019272216503,0.700154430538328,-0.598601305579253,96.62422356214006,28.649486967200062,0.3256971189080813,9,-0.2395915985107404,-0.6960101127624494,0.033608913421632636,0.2948837280273455,0.9843893051147479,1,0.04508131275087712,-2.3332731865752856,13.34345245361328,1.0317376096958188,13.252385139465332,-1.4173914373790313,13.276235580444336,0.04508131275087712
6682,2006-09-06,13.198179244995115,13.412836074829102,13.163487434387207,13.412836074829102,854142.0,-0.01996449739424022,1.3232304384141031,-1.7368530707677257,45.28831794837533,62.53678863450865,0.013663630098207591,-0.12214631793389152,0.20563853719483483,0.4661265804171535,9.917389974403603,0.3035545349121076,0.27755728439040084,0.06580700874328471,-0.4996301631027773,0.6312441805893467,-0.2169115771797454,0.34852559466631483,-0.2789015632544949,36.538551001678734,-27.032968522151684,0.28271858592303095,9,0.019514083862306464,-0.4293150901794416,0.30247163772583185,0.5637464523315447,1.5286207199096697,2,0.08230651072229556,1.6849186313436524,13.467041969299315,-2.3332731865752856,13.34345245361328,1.0317376096958188,13.252385139465332,0.08230651072229556
6683,2006-09-07,13.072420120239258,13.180832862854006,13.055073738098145,13.161317825317385,931163.0,-0.009528520746795222,-1.035094217324905,0.41413872154396175,43.22145970990945,60.92238182966531,0.0931309963143594,0.05348745850507797,0.32264266786263995,0.5916628992591697,8.336238590141502,0.14310550689697088,0.27592942638608875,-0.08987407684326243,-0.5646870177917869,0.384938864105262,-0.32728054731752465,0.1475323936309998,-0.10637238191972287,4.040473598862668,-54.386665518230316,0.23740647047426192,9,0.14527320861816406,-0.303555965423584,0.42823076248168945,0.6895055770874023,1.7042503356933576,3,0.11776412289221905,1.3232304384141031,13.198179244995115,1.6849186313436524,13.467041969299315,-2.3332731865752856,13.34345245361328,0.11776412289221905
6684,2006-09-08,13.373806953430176,13.469210624694824,13.072420120239258,13.083260536193848,1307502.0,0.023055167323172032,-1.5416776116850033,-3.268323034672094,50.35210049718933,59.880391454042865,-0.1795499742119251,-0.19613702967621016,0.01659136153930163,0.2871643500621026,6.52940767627999,0.3967905044555664,0.21550302317237424,0.1722673416137699,-0.22668548857682325,0.571220171804363,-0.027209073481525792,0.37174375670906556,-0.36473076305803964,74.24217517826631,19.2576998580602,0.19947641509529654,9,-0.14635610580444336,-0.42822980880737305,-0.38811731338500977,-0.12684249877929688,1.4418907165527344,4,0.08690013793321794,-1.035094217324905,13.072420120239258,1.3232304384141031,13.198179244995115,1.6849186313436524,13.467041969299315,0.08690013793321794
6685,2006-09-11,13.254552841186525,13.38681697845459,13.22636604309082,13.356460571289062,822320.0,-0.008916990701220207,-1.0274145929987346,-0.3507450928904291,48.97258812394721,57.42896553612756,-0.03585359963036083,-0.032618412347757086,0.11529966418523685,0.39918883796120674,5.236559805208537,0.16045093536376953,0.16570492606750165,0.02385020256042658,-0.2875691345826574,0.3352695397035106,-0.1318594660111163,0.17955987113196947,-0.20589047492599555,46.464446764556214,-5.460602215747244,0.1557096685715423,9,-0.027101993560792792,-0.3089756965637225,-0.2688632011413592,-0.007588386535646308,1.5134439468383771,0,0.09684283219241085,-1.5416776116850033,13.373806953430176,-1.035094217324905,13.072420120239258,1.3232304384141031,13.198179244995115,0.09684283219241085
6686,2006-09-12,13.553772926330565,13.564614295959473,13.245880126953125,13.245880126953125,761902.0,0.022574890962315797,-1.0704230150937435,-3.0212899361770176,53.72671401343547,55.98634012820189,-0.2946810560078461,-0.295772181499629,-0.2008536658118576,0.09478652086196426,4.7256729162319395,0.31873416900634766,0.1717413068535052,0.2905464649200429,-0.012660307619151823,0.5937532374592376,0.13894307865044553,0.44214985118964023,-0.4813528060913068,97.8723244967168,49.04548842456106,0.1516033862695972,9,-0.2547702789306623,-0.577840328216551,-0.5680832862853986,-0.3068084716796857,1.1773633956909197,1,0.07822744197733211,-1.0274145929987346,13.254552841186525,-1.5416776116850033,13.373806953430176,-1.035094217324905,13.072420120239258,0.07822744197733211
6687,2006-09-13,13.50390338897705,13.647007942199707,13.501734733581545,13.575454711914062,1036316.0,-0.0036793841555832207,-2.8285893810871574,-0.23239037444749847,51.745386923980774,54.04559316640739,-0.1900125854670094,-0.22445190739922083,-0.1738088850338002,0.14096613517802936,4.510108497973486,0.1452732086181623,0.17400292280209761,0.21975321769714284,-0.08948885387813732,0.528995289272423,0.06513218190950276,0.3743742534847829,-0.3822638511657708,75.82424664243548,29.44481547708115,0.15462103578764022,9,-0.152862548828125,-0.4867739677429199,-0.5182137489318848,-0.2569389343261719,1.411534309387207,2,0.07016696270283296,-1.0704230150937435,13.553772926330565,-1.0274145929987346,13.254552841186525,-1.5416776116850033,13.373806953430176,0.07016696270283296
6688,2006-09-14,13.560277938842773,13.649175643920898,13.488724708557127,13.510408401489258,838000.0,0.0041746855143929285,-2.4417895791992197,-0.6969757553947246,63.54916370674504,53.685279728648794,-0.2255807768500393,-0.2780029077227226,-0.25177520166003475,0.0832346433686233,5.003822796632622,0.1604509353637713,0.1575141537600988,0.2652864933013923,-0.06704965492328618,0.5976226415260708,0.09911841918905395,0.43145456741373067,-0.3755941925048827,84.58658800341286,31.24234262360084,0.166168074112339,9,-0.20815324783325195,-0.5377283096313477,-0.5854296684265137,-0.31331348419189453,1.2207279205322266,3,0.08602493483710716,-2.8285893810871574,13.50390338897705,-1.0704230150937435,13.553772926330565,-1.0274145929987346,13.254552841186525,0.08602493483710716
6689,2006-09-15,13.610147476196287,13.73157024383545,13.564614295959473,13.627492904663086,812634.0,0.0036776191150673654,-2.0800330758809973,-0.3478161095387796,64.4444627351767,53.751641818211716,-0.2451443877618278,-0.31913145244292274,-0.320795526946581,0.032353631542134664,5.611025731229927,0.17129230499267578,0.15842055333388316,0.2992193698883039,-0.061731343326854926,0.6601700831034627,0.11874401328072537,0.4796947264958824,-0.36043486419677606,75.96560609349746,17.92863675542729,0.18047535660757918,9,-0.2168254852294904,-0.5464005470275861,-0.650476932525633,-0.3631830215454084,1.2510843276977575,4,0.08570979717718274,-2.4417895791992197,13.560277938842773,-2.8285893810871574,13.50390338897705,-1.0704230150937435,13.553772926330565,0.08570979717718274
6690,2006-09-18,13.532090187072756,13.705551147460938,13.475715637207033,13.579792022705078,872129.0,-0.0057352272824413575,-1.8648696840916934,2.7501099626123278,61.36363863551183,53.629314699363455,-0.15367546515715347,-0.2398822858175631,-0.2600453770685771,0.11177417915935806,6.240156176627629,0.22983551025390447,0.13175622691822397,0.21259746551513814,-0.16123456860972674,0.586429499640003,0.02568144845270659,0.3995134825775697,-0.20528035397949473,58.928532858941274,-2.949473328282174,0.18691601706243238,9,-0.1387681961059588,-0.37185573577881037,-0.5886816978454608,-0.2851257324218768,1.4288806915283185,0,0.0948565569076969,-2.0800330758809973,13.610147476196287,-2.4417895791992197,13.560277938842773,-2.8285893810871574,13.50390338897705,0.0948565569076969
6691,2006-09-19,13.443191528320312,13.57111930847168,13.382479667663574,13.510408401489258,861060.0,-0.006569469869286637,1.0000101111212223,1.4091045402747482,60.81083222961783,55.3540385083904,-0.07656768892966426,-0.14672313689674255,-0.19243002113216967,0.189865761215243,6.770915003300482,0.18863964080810547,0.11134302680664909,0.11621832847595215,-0.26139891787172864,0.49383557482363294,-0.07259029469788736,0.30502695164979166,0.2883787155151367,17.39143500305971,-48.48824401429948,0.18880862317384003,9,-0.049869537353515625,-0.19189023971557617,-0.527428388595581,-0.1962270736694336,1.4874248504638672,1,0.09854841812776893,-1.8648696840916934,13.532090187072756,-2.0800330758809973,13.610147476196287,-2.4417895791992197,13.560277938842773,0.09854841812776893
6692,2006-09-20,13.516912460327148,13.612316131591795,13.473546981811525,13.484389305114744,1045540.0,0.00548388616286033,-4.119895849826914,-0.48385403365400903,56.87734428906391,56.87135901718534,-0.11211134322855898,-0.22245726425718892,-0.28848432295473536,0.11310020738055826,7.369271873138993,0.1691246032714826,0.09466112438296648,0.18397655487060582,-0.20201354122214532,0.569966650963357,-0.009018493175769748,0.3769716029169814,0.20767597198486243,38.5094304572078,-26.03492890671123,0.19299504804637546,9,-0.11491727828979492,-0.20381593704223633,-0.6672811508178711,-0.26994800567626953,1.6153516769409162,2,0.08982997154550998,1.0000101111212223,13.443191528320312,-1.8648696840916934,13.532090187072756,-2.0800330758809973,13.610147476196287,0.08982997154550998
6693,2006-09-21,13.447527885437012,13.787943840026855,13.447527885437012,13.54726791381836,922861.0,-0.00513316743700043,-5.826064923268155,-3.0667389965690495,55.43477798955024,57.436100960781,0.017967368140642037,-0.15990499755599075,-0.23738743867499856,0.18084069180954998,8.03952525175218,0.34041595458984375,0.06994297257891446,0.1137247085571289,-0.27326205029105033,0.5007114674053081,-0.0797686708669616,0.3072180879812194,-0.0650482177734375,16.042901495907422,-44.80176887429563,0.1934933794240898,9,0.05962705612182617,-0.07805728912353516,-0.5279703140258789,-0.2005634307861328,1.476583480834961,3,0.10915833939388353,-4.119895849826914,13.516912460327148,1.0000101111212223,13.443191528320312,-1.8648696840916934,13.532090187072756,0.10915833939388353
6694,2006-09-22,13.367302894592285,13.45403289794922,13.26105785369873,13.428013801574707,1073212.0,-0.00596577984654012,2.4230879840305093,0.6086914949562556,50.66827708019918,57.624510844808995,0.10859238373841329,-0.05932637816521691,-0.16851119178647167,0.2558917474385076,8.1854536398861,0.19297504425049006,0.09653025161146367,0.018647193908691406,-0.3480178186529894,0.38531220647037223,-0.16468531237214812,0.20197970018953093,0.4206409454345703,20.16471184477266,-35.94896929421598,0.1833325062808402,9,0.14960908889770508,0.0021677017211914062,-0.394622802734375,-0.12033843994140625,1.5915002822875994,4,0.10575828018041133,-5.826064923268155,13.447527885437012,-4.119895849826914,13.516912460327148,1.0000101111212223,13.443191528320312,0.10575828018041133
6695,2006-09-25,13.365134239196776,13.438855171203613,13.196009635925293,13.438855171203613,1164069.0,-0.00016223582368191103,5.5882383379472715,1.2142946905435417,46.93612243353157,56.87000066926412,0.14315039242986494,-0.036126896235575856,-0.1701915753087171,0.2523020281245234,7.947447462932863,0.2428455352783203,0.14029696239678913,0.0019512176513654111,-0.3412666288912334,0.3451690641939642,-0.16965770561993487,0.1735601409226657,0.4228096008300799,28.571520635165836,-21.491791105281965,0.17160892327129945,9,0.12684249877929865,0.004336357116700995,-0.43852949142455877,-0.22116184234618963,1.4982662200927752,0,0.11194033205514464,2.4230879840305093,13.367302894592285,-5.826064923268155,13.447527885437012,-4.119895849826914,13.516912460327148,0.11194033205514464
6696,2006-09-26,13.742410659790039,13.798786163330078,13.451865196228027,13.451865196228027,1144237.0,0.02822840488102263,-1.3880666581325352,-3.941152880908549,65.36105207169157,58.3828523523431,-0.22859274724949685,-0.3822848784167885,-0.5449153893823357,-0.13202485610865367,8.085578142324573,0.43365192413330256,0.15930384080228777,0.3470290660858151,-0.012072792139150579,0.7061309243107807,0.16747813697333136,0.5265799951982988,-0.5464010238647461,90.64736250053397,37.26744523528894,0.17955092911248288,9,-0.24501276016235352,-0.36751890182495117,-0.8651337623596191,-0.6266255378723145,0.9323501586914062,1,0.08867150378328548,5.5882383379472715,13.365134239196776,2.4230879840305093,13.367302894592285,-5.826064923268155,13.447527885437012,0.08867150378328548
6697,2006-09-27,13.866002082824707,14.093668937683105,13.714223861694336,13.727232933044435,1694910.0,0.008993431072198632,-3.605271077364693,0.47761595751314795,72.42646920106971,59.369219629490274,-0.33013624623676385,-0.4635552913090244,-0.6655139432029245,-0.26555096641543585,8.242608031754635,0.37944507598876953,0.19652651846149993,0.4286646842956543,0.055056100005536734,0.8022732685857719,0.24186039215059552,0.6154689764407131,-0.6699924468994141,74.63772119192915,14.396371903280311,0.18680429214505914,9,-0.2211627960205078,-0.34366893768310547,-0.9865570068359375,-0.7502169609069824,1.133997917175293,2,0.07677874917371974,-1.3880666581325352,13.742410659790039,5.5882383379472715,13.365134239196776,2.4230879840305093,13.367302894592285,0.07677874917371974
6698,2006-09-28,13.941890716552734,13.948394775390625,13.855159759521484,13.876843452453613,965753.0,0.005473000312182785,1.3889452270700209,0.46874441619133306,68.39888534097369,59.80859991902328,-0.38688558233249637,-0.5133368066819628,-0.7446658796480055,-0.34930281523522844,9.179400449780976,0.09323501586914062,0.20370339740532373,0.4712705612182617,0.04342739156508735,0.8991137308714361,0.25734897639167365,0.6851921460448498,-0.7099747085571284,83.09177871457955,23.604353461703283,0.2139215848265874,9,-0.29705142974853516,-0.4195575714111328,-1.0597355365753174,-0.8261055946350098,0.9193410873413104,3,0.08538106092755693,-3.605271077364693,13.866002082824707,-1.3880666581325352,13.742410659790039,5.5882383379472715,13.365134239196776,0.08538106092755693
6699,2006-09-29,13.89202117919922,13.974414825439453,13.80095386505127,13.887683868408205,1222641.0,-0.0035769565525503033,1.0512800270666947,0.06667937308487398,71.6176725509627,60.94793702074004,-0.32724023955300297,-0.4354142524871225,-0.688570883772071,-0.30894729040053015,10.087459670794994,0.1734609603881836,0.2200039350104106,0.3894192218780539,-0.06456478716937752,0.8434032309254853,0.16242721735433818,0.6164112264017696,-0.6256350540161151,77.53627037685516,15.723995812305574,0.22699200452371593,9,-0.2471818923950213,-0.36968803405761896,-0.9410235881805438,-0.7762360572814959,1.0646142959594727,4,0.07429373838114506,1.3889452270700209,13.941890716552734,-3.605271077364693,13.866002082824707,-1.3880666581325352,13.742410659790039,0.07429373838114506
6700,2006-10-02,13.99609661102295,14.022115707397461,13.809626579284668,13.861664772033693,750372.0,0.007491741517034356,1.2790700053189312,30.9942832014068,67.28812624309325,61.66763635557064,-0.40071393342306827,-0.5144651447957536,-0.7798406492023204,-0.42240895285662283,11.329453246745553,0.21248912811279297,0.21012420753375416,0.46086244583129954,-0.036688021564604156,0.9584129132272032,0.2120872121333477,0.7096376795292514,-0.6966191733398439,84.79717079259413,26.40834285216728,0.2487752336979515,10,-0.35125732421875,-0.47376346588134766,-0.999565601348877,-0.8803114891052246,1.094970703125,0,0.06878393259294402,1.0512800270666947,13.89202117919922,1.3889452270700209,13.941890716552734,-3.605271077364693,13.866002082824707,0.06878393259294402
6701,2006-10-03,14.074153900146484,14.17172622680664,13.974414825439453,14.004770278930664,1220335.0,0.005577075615644134,-2.033354347794215,0.5161249130971536,71.8076046941981,63.32655417836333,-0.4244973076273677,-0.5741437063229338,-0.8526587025465844,-0.5088706803655683,12.595589511527036,0.1973114013671875,0.19620243090805012,0.5085641384124759,-0.042654278788482713,1.0597825556134346,0.23295492981199573,0.7841733470129562,-0.7429088024633792,78.67282573802545,21.560444567554235,0.2756092086004795,10,-0.3902859687805176,-0.5030345916748047,-1.0467252731323242,-0.9583687782287598,1.1231575012207031,1,0.05607772692714774,1.2790700053189312,13.99609661102295,1.0512800270666947,13.89202117919922,1.3889452270700209,13.941890716552734,0.05607772692714774
6702,2006-10-04,14.284475326538086,14.284475326538086,14.058977127075195,14.076322555541992,754062.0,0.014943806063497211,1.1666605578565408,3.000027489897463,74.77743974460883,65.47573881781429,-0.5749522576492065,-0.7366797711754671,-1.0619692436659278,-0.722719802793975,14.092652426083543,0.22549819946289062,0.20098634859921738,0.664570760726928,0.05481631660910047,1.2743252048447555,0.35969353866801335,0.9694479827858427,-0.9028013611075689,100.0,44.447716767659465,0.30487722205891393,10,-0.5442328453063965,-0.6569814682006836,-1.2429530620574951,-1.1686902046203613,0.8998270034790039,2,0.027322354025721696,-2.033354347794215,14.074153900146484,1.2790700053189312,13.99609661102295,1.0512800270666947,13.89202117919922,0.027322354025721696
6703,2006-10-05,14.611882209777832,14.661751747131348,14.269296646118164,14.284475326538086,1731345.0,0.02292046965361627,-1.1939313808334422,1.5729162848660339,78.80299197164885,68.60181825019757,-0.8044196387651024,-0.9937928266992131,-1.3826525915483465,-1.0505746157825797,15.580850384983794,0.3924551010131836,0.22506292675856443,0.9150045394897468,0.21435288164285993,1.6156561973366337,0.5646787105663034,1.2653303684131902,-1.15798413545871,94.20659153656278,39.53302088251906,0.3503258289234438,10,-0.6830015182495117,-0.7643108367919922,-1.5703599452972412,-1.4960970878601074,0.47484779357910334,3,0.02656179297438155,1.1666605578565408,14.284475326538086,-2.033354347794215,14.074153900146484,1.2790700053189312,13.99609661102295,0.02656179297438155
6704,2006-10-06,14.535992622375488,14.750650405883787,14.440589904785154,14.611882209777832,1019713.0,-0.005193690060789069,-1.325206508135138,-0.23178983487275387,78.90134750760504,72.15350992509462,-0.6094027946790668,-0.8710290673422207,-1.2956799652931554,-0.9764097014117823,17.258834235943638,0.3100605010986328,0.25753348057148884,0.7810056686401374,0.004503256663330291,1.5575080806169446,0.39275446265173386,1.169256874628541,-0.9613091807751442,77.18891090313016,22.10124538856045,0.38825120598840374,10,-0.4347348213195801,-0.6331305503845215,-1.4944703578948975,-1.4202075004577637,0.6808338165283185,4,0.02237474866476674,-1.1939313808334422,14.611882209777832,1.1666605578565408,14.284475326538086,-2.033354347794215,14.074153900146484,0.02237474866476674
6705,2006-10-09,14.538161277770994,14.549002647399902,14.399393081665039,14.475281715393065,2477105.0,0.00014919210898378665,2.5384459230854497,-0.8285664019302302,83.18000782569844,74.13339389776205,-0.4779394714981393,-0.8138277022120484,-1.2917544218988883,-0.9762226598794097,18.9602903526453,0.14960956573486328,0.30364670450260256,0.7189939022064191,-0.09465107015465968,1.532638874567498,0.3121714160258797,1.1258163883869585,-0.8223618004566369,72.62569077403543,12.242202254970039,0.40682248618053907,10,-0.3057241439819318,-0.6352992057800275,-1.5074803829193097,-1.4223761558532697,0.6656551361084002,0,0.028784533985570127,-1.325206508135138,14.535992622375488,-1.1939313808334422,14.611882209777832,1.1666605578565408,14.284475326538086,0.028784533985570127
6706,2006-10-10,14.614049911499025,14.650911331176758,14.488290786743164,14.505637168884276,1352238.0,0.005219960920647138,-1.2727363601831303,1.7241332241332807,83.2020756492176,75.33068350311183,-0.46621048336704973,-0.8497788546038265,-1.3559279510653521,-1.048771075192457,20.27372044477908,0.16262054443359375,0.37558077980285987,0.7418686866760265,-0.13470128386593316,1.618438657217986,0.30358370140504753,1.1801536719470054,-0.774068322756337,80.25071972997763,16.39391381202791,0.4382849852709794,10,-0.3382477760314959,-0.7111878395080584,-1.5985467433929461,-1.4982647895813006,0.5507383346557599,1,0.03264101365040384,2.5384459230854497,14.538161277770994,-1.325206508135138,14.535992622375488,-1.1939313808334422,14.611882209777832,0.03264101365040384
6707,2006-10-11,14.451431274414062,14.609713554382324,14.397225379943848,14.607545852661133,1133630.0,-0.011127554515672378,1.6486531466203846,-1.4400021112078276,78.75778657690026,76.48167252932589,-0.23670799840262724,-0.6456362145091266,-1.1782095026556831,-0.8829622815004754,21.265800314370892,0.21682453155517756,0.46037000309466336,0.5318736553192132,-0.3631173694940646,1.426864680132491,0.0843781429125734,0.9793691677258529,-0.5021694276144419,37.837998478412615,-30.74229237011646,0.4474955124066392,10,-0.1756291389465332,-0.5485692024230957,-1.4521901607513428,-1.335646152496338,0.7805719375610352,2,0.051612889601716505,-1.2727363601831303,14.614049911499025,2.5384459230854497,14.538161277770994,-1.325206508135138,14.535992622375488,0.051612889601716505
6708,2006-10-12,14.726799964904785,14.74631404876709,14.440589904785154,14.455767631530762,950072.0,0.01905476940393136,-1.0287759312465863,-1.7361116201786215,85.02793318052966,77.97170148816666,-0.4347467589572318,-0.8739383683760664,-1.4090343122660673,-1.1502528210176308,22.458768759402314,0.30572414398193537,0.4908648779815703,0.7489162445068356,-0.19802476662986734,1.6958572556435385,0.27544573893848323,1.222386750075188,-0.6813714910150654,93.25162644734297,17.780929293422986,0.4734705055683518,10,-0.44666147232055664,-0.8239378929138184,-1.7335212230682373,-1.6110148429870605,0.4596700668334943,3,0.031065972662259966,1.6486531466203846,14.451431274414062,-1.2727363601831303,14.614049911499025,2.5384459230854497,14.538161277770994,0.031065972662259966
6709,2006-10-13,14.776670455932615,14.880745887756348,14.592368125915527,14.592368125915527,753601.0,0.003386376615875486,-2.129398980621459,0.6800012667224897,85.49620480844175,79.99482132876093,-0.38658679905669935,-0.8768937727910373,-1.4239771531889858,-1.1910499718294005,23.555949423417196,0.2883777618408203,0.5027822603401475,0.7404605865478491,-0.25363816780456183,1.73455934090026,0.24341120937164362,1.2375099637240545,-0.6466153502036072,78.47548756627077,-2.8067022130078243,0.4970493771762056,10,-0.349090099334715,-0.8000874519348127,-1.7833917140960676,-1.6608853340148908,0.6092796325683594,4,0.020983045426166136,-1.0287759312465863,14.726799964904785,1.6486531466203846,14.451431274414062,-1.2727363601831303,14.614049911499025,0.020983045426166136
6710,2006-10-16,14.81569766998291,14.835211753845215,14.672593116760256,14.744146347045898,624004.0,0.00264113720114989,1.9412079240368456,0.3882279889265516,82.52301041212118,81.18542196408572,-0.33204539165084945,-0.8588598637646285,-1.4269729672119418,-1.2217926485747785,25.08468185018299,0.16261863708495916,0.5284818861350811,0.715307426452636,-0.3070928198565017,1.7377076727617737,0.20410730329806803,1.226507549607204,-0.5805458547700741,86.54695783892956,6.1829813868303205,0.5112001231545685,10,-0.34583616256713867,-0.7773199081420898,-1.7291836738586426,-1.6999125480651855,0.656982421875,0,0.027074578454283404,-2.129398980621459,14.776670455932615,-1.0287759312465863,14.726799964904785,1.6486531466203846,14.451431274414062,0.027074578454283404
6711,2006-10-17,14.767996788024902,14.798352241516113,14.566349029541016,14.789678573608398,770204.0,-0.0032196176663790155,10.888723274282224,-0.30302424460527544,78.65017829685608,81.61572624766876,-0.19620567453685211,-0.7450163577689377,-1.3410250086015125,-1.1691163746014475,26.887301235128845,0.24934864044189453,0.5576618607944148,0.6013662815093994,-0.41338996617542634,1.6161225291942252,0.09398815766698654,1.1087444053518123,-0.44246180265597523,76.68163027013381,-4.224643598723645,0.507378123842413,10,-0.19297552108764648,-0.729619026184082,-1.6814827919006348,-1.6522116661071777,0.8196010589599627,1,0.029511086175742607,1.9412079240368456,14.81569766998291,-2.129398980621459,14.776670455932615,-1.0287759312465863,14.726799964904785,0.029511086175742607
6712,2006-10-18,14.731136322021484,14.960970878601074,14.707284927368164,14.822202682495115,589875.0,-0.0024959692592367855,-2.6562298123840287,4.200131955135172,75.70625224421536,81.2716440557317,-0.09982051071409792,-0.645626763727492,-1.255980864614953,-1.129140777600865,28.764595509828883,0.25368595123291016,0.5957458148109982,0.5037946224212639,-0.492412389188269,1.500001634030797,0.005691116616496572,1.0018981282260313,-0.32787181031831913,55.833405111984014,-23.772102680237076,0.4981035058047667,10,-0.05203819274902344,-0.6526460647583008,-1.5936686992645264,-1.6153512001037598,0.78924560546875,2,0.02943777823066074,10.888723274282224,14.767996788024902,1.9412079240368456,14.81569766998291,-2.129398980621459,14.776670455932615,0.02943777823066074
6713,2006-10-19,14.915437698364258,14.915437698364258,14.674760818481445,14.67693042755127,725468.0,0.012511008812488011,1.0181932321176523,-2.6190491150906365,80.64936800833507,81.46586855581282,-0.2643315648837916,-0.7529200050729266,-1.3912702492104092,-1.3055192642191997,30.11347948631605,0.2406768798828125,0.6300423998789455,0.6147005081176751,-0.3555586547884797,1.5849596710238298,0.12957092666459857,1.0998300895707516,-0.4229401679574263,88.4615663462956,8.23929169394171,0.4851295814530774,10,-0.23633956909179688,-0.8369474411010742,-1.7313525676727295,-1.7996525764465332,0.3946237564086914,3,0.02122401769312865,-2.6562298123840287,14.731136322021484,10.888723274282224,14.767996788024902,1.9412079240368456,14.81569766998291,0.02122401769312865
6714,2006-10-20,14.781005859375,14.956635475158693,14.754986763000488,14.954466819763185,590336.0,-0.009012932889257419,1.2682865341807883,-0.7272774527875705,73.08676024004657,80.34439660185149,-0.10224140990319164,-0.5345535318045034,-1.2120827166141268,-1.1705130278527296,32.33115847676263,0.2016487121582049,0.6401934209825875,0.4095835208892815,-0.4766971892848275,1.2958642310633905,-0.033556834197773,0.852723875976336,-0.21355259325708964,54.39557651084726,-24.205035523761893,0.4431403550870543,10,-0.10190773010253906,-0.7025156021118164,-1.5936686992645264,-1.6652207374572754,0.48352146148681463,4,0.027431433031068764,1.0181932321176523,14.915437698364258,-2.6562298123840287,14.731136322021484,10.888723274282224,14.767996788024902,0.027431433031068764
6715,2006-10-23,14.861231803894045,15.019514083862305,14.733304023742676,14.744146347045898,730080.0,0.005427637691393095,-3.1249527527128533,-0.674996014008701,73.12105094183477,79.22428274547562,-0.14731183551882943,-0.5238044349456068,-1.2483541694588638,-1.2505231352081854,34.96758843597449,0.2862100601196289,0.6120067630113226,0.41500458717346334,-0.35911308228612704,1.1891222566330537,0.027945752443669036,0.8020634219032576,-0.2308157197788283,65.0718257158374,-12.961168902107843,0.3870588347297951,10,-0.15286207199096857,-0.7534699440002459,-1.6326973438262957,-1.7454466819763201,0.5333909988403303,0,0.035307859505255834,1.2682865341807883,14.781005859375,1.0181932321176523,14.915437698364258,-2.6562298123840287,14.731136322021484,0.035307859505255834
6716,2006-10-24,14.960970878601074,15.121421813964846,14.865568161010742,14.880745887756348,1330101.0,0.006711359867282107,-3.627466537877775,0.685183224324556,71.25341636270696,78.3904638327875,-0.21530681809633023,-0.5560818408087442,-1.3095528613152077,-1.3551074088552326,36.70694207784683,0.2601900100708008,0.5920826337513319,0.4538156509399407,-0.2777054939281758,1.1853367958080572,0.08805507850588157,0.8195762233739998,-0.2605171545313816,64.07769270515264,-10.714928682289198,0.36576057243405863,10,-0.17996501922607422,-0.8022551536560059,-1.6841926574707031,-1.8451857566833496,0.40763282775879084,1,0.03420294160111914,-3.1249527527128533,14.861231803894045,1.2682865341807883,14.781005859375,1.0181932321176523,14.915437698364258,0.03420294160111914
6717,2006-10-25,14.93061637878418,15.013010025024414,14.861231803894045,14.880745887756348,817246.0,-0.0020289124324351926,-2.4146346696419,0.6216328665509617,62.31160554767645,75.86642742913713,-0.12273902668917813,-0.4657593803717859,-1.2460876616694918,-1.326223228815655,37.79508126470546,0.15177822113036932,0.5664641343517136,0.37023043632507324,-0.3185376389203789,1.0589985115705254,0.025846398702347173,0.7146144739477993,-0.1973123550415039,57.28182287907945,-14.433152775759162,0.344384037622726,10,-0.08673095703125,-0.7719006538391113,-1.608304738998413,-1.8365139961242676,0.5073719024658203,2,0.04400230047663878,-3.627466537877775,14.960970878601074,-3.1249527527128533,14.861231803894045,1.2682865341807883,14.781005859375,0.04400230047663878
6718,2006-10-26,15.132264137268065,15.177797317504885,14.898092269897461,14.984822273254395,617086.0,0.013505655317112009,1.3454541092549002,2.9564951331917873,70.99245765488928,74.2548999676313,-0.2914749150320315,-0.6046558411190173,-1.4199170184122778,-1.5263141260450794,39.06083649078529,0.27970504760742365,0.5406885281408176,0.5123595237731919,-0.15682156621807408,1.181540613764458,0.17776897877755893,0.846950068768825,-0.3213365554809542,89.75616035701567,17.959734976012115,0.33459054499563334,10,-0.2601909637451154,-0.9453606605529767,-1.7747182846069318,-2.0381617546081525,0.36426639556884943,3,0.025648362115640477,-2.4146346696419,14.93061637878418,-3.627466537877775,14.960970878601074,-3.1249527527128533,14.861231803894045,0.025648362115640477
6719,2006-10-27,14.924111366271973,15.205984115600586,14.924111366271973,15.067215919494627,1153000.0,-0.013755560245835796,-2.939395958842032,-0.9705829085922741,61.86670982921475,71.95975545841948,-0.0672838263846458,-0.3322516571196754,-1.184113440726481,-1.312709825788394,40.64186319746852,0.2818727493286133,0.5294295371538347,0.25260224342346227,-0.33436727430200186,0.8395717611489264,-0.040882515439269795,0.5460870022861943,-0.06287956237792791,40.367120557016065,-30.030429332641333,0.29348475886273223,10,-0.037944793701171875,-0.7231144905090332,-1.4857985973358154,-1.8668694496154785,0.5854282379150391,4,0.025860842165330578,1.3454541092549002,15.132264137268065,-2.4146346696419,14.93061637878418,-3.627466537877775,14.960970878601074,0.025860842165330578
6720,2006-10-30,14.958803176879885,15.028186798095705,14.817866325378418,14.830876350402832,795570.0,0.002324547824422929,-1.7323772649837617,-0.8939395958842268,60.87555596203092,69.98479742121668,-0.08888898230079434,-0.3068544960241528,-1.1924180067459247,-1.3383694246961984,41.96164450206146,0.21032047271728693,0.4770147428506437,0.2391587257385268,-0.26691977571600134,0.745237227193055,-0.013880524988737264,0.4921979764657909,0.24718093872070135,36.31290681645667,-31.481767742910357,0.2530392507272643,10,-0.018430709838868964,-0.7578063011169451,-1.5156118869781512,-1.9113183021545428,0.6483087539672834,0,0.020437740932005344,-2.939395958842032,14.924111366271973,1.3454541092549002,15.132264137268065,-2.4146346696419,14.93061637878418,0.020437740932005344
6721,2006-10-31,14.86340045928955,15.047701835632324,14.81352996826172,14.958803176879885,1490598.0,-0.006377697230336321,-1.3999941355566345,-0.7457600584459672,63.571479287189526,68.63648931488048,0.02399304778512068,-0.15735961915693153,-1.0690256831499951,-1.2343629335140776,42.99392109349817,0.2341718673706037,0.41387208327757286,0.10429368019103968,-0.3033724932666555,0.5119598536487349,-0.0995394065378079,0.3081267669198873,0.34258365631103516,12.707342084671478,-56.44451682750787,0.20383308672884773,10,0.07697200775146484,-0.5344758033752441,-1.4326767921447754,-1.9080662727355957,0.8564605712890625,1,0.03574029677124213,-1.7323772649837617,14.958803176879885,-2.939395958842032,14.924111366271973,1.3454541092549002,15.132264137268065,0.03574029677124213
6722,2006-11-01,14.674760818481445,15.026019096374512,14.633564949035645,14.852559089660645,1702289.0,-0.012691553411669498,-2.01667344747076,1.8636604456350803,48.18178001427466,65.02897953776265,0.22774462704438037,0.06536996966365649,-0.8573665667049362,-1.0388561525021593,43.45429996554353,0.3924541473388672,0.36213275514928966,-0.10386023521423304,-0.44833044772660813,0.24060997729814204,-0.2760953414704197,0.06837487104195361,0.5155251312255853,7.196801199550169,-56.47322835047483,0.17223510625618713,11,0.24501371383666992,-0.21465682983398438,-1.2386159896850586,-1.7584552764892578,1.1318311691284197,2,0.04728137626642548,-1.3999941355566345,14.86340045928955,-1.7323772649837617,14.958803176879885,-2.939395958842032,14.924111366271973,0.04728137626642548
6723,2006-11-02,15.0,15.06938362121582,14.336512565612793,14.592368125915527,2024668.0,0.022163167464300138,1.6825484648506566,-2.2926650038887546,56.54382201814563,63.19087529088477,-0.0941375051535367,-0.24169328188502348,-1.1563808628162988,-1.3511473314806572,42.670745223665264,0.7328710556030273,0.3312131069871036,0.20197305679321254,-0.14665092388871415,0.5505970374751392,0.027661066452248306,0.37628504713417676,0.15688268966674812,76.3092747999083,13.9125588738219,0.17431199034096345,11,-0.22875165939331055,-0.49653100967407227,-1.4164137840270996,-1.9362530708312988,0.8824796676635742,3,0.02919921875000009,-2.01667344747076,14.674760818481445,-1.3999941355566345,14.86340045928955,-1.7323772649837617,14.958803176879885,0.02919921875000009
6724,2006-11-03,14.861231803894045,15.151778221130373,14.692108154296875,15.047701835632324,1557011.0,-0.009251213073730336,1.3296680457814434,-0.45744713206513804,51.26052594340126,60.761928068836596,0.0639304778470553,-0.08148756577098659,-0.9808561833582541,-1.1994488166445656,41.77730102578023,0.45967006683349787,0.3066262445723815,0.04694290161132919,-0.2798767242946134,0.3737625275172718,-0.11646691134164122,0.2103527145642996,-0.5247192382812518,64.36174941628423,4.812510744919209,0.16340981295297094,11,-0.08998346328735529,-0.357762813568117,-1.2776455879211444,-1.7974848747253436,1.0841283798217756,4,0.042748726170626306,1.6825484648506566,15.0,-2.01667344747076,14.674760818481445,-1.3999941355566345,14.86340045928955,0.042748726170626306
6725,2006-11-06,14.956635475158693,15.026019096374512,14.852559089660645,14.915437698364258,602327.0,0.0064196341543942825,-1.0779253420158228,-0.22093510903810337,55.08773030877946,58.96574072951132,-0.018458069408037403,-0.15171103809548292,-1.0377766976072387,-1.2900990752633934,41.02813727925827,0.1734600067138672,0.2550758362550276,0.12142286300659322,-0.18383375777225197,0.4266794837854384,-0.031205447382829377,0.2740511733960158,-0.6201229095459002,76.0639069423584,17.91007467451837,0.15262831038942287,11,-0.18538713455200373,-0.44883012771606623,-1.3730492591857928,-1.892888545989992,1.032089233398434,0,0.03696714611696139,1.3296680457814434,14.861231803894045,1.6825484648506566,15.0,-2.01667344747076,14.674760818481445,0.03696714611696139
6726,2006-11-07,15.09106731414795,15.197311401367188,14.937121391296387,14.956635475158693,674736.0,0.00898810693170482,-2.0,3.2630847936292984,59.22223530866383,58.62247736962103,-0.14806571820641068,-0.2620068103442108,-1.132138749912766,-1.4195014739641287,40.23344090540996,0.2601900100708008,0.23078581289528088,0.23200383186340368,-0.07503089264833918,0.5390385563751465,0.07848646960753314,0.3855211941192742,-0.7382494354248053,87.65750105526953,28.003509177620785,0.1535173622558712,11,-0.31981897354125977,-0.5008678436279297,-1.5074810981750488,-2.027320384979248,1.1231565475463867,1,0.03419536908535448,-1.0779253420158228,14.956635475158693,1.3296680457814434,14.861231803894045,1.6825484648506566,15.0,0.03419536908535448
6727,2006-11-08,15.197311401367188,15.275368690490724,15.036860466003418,15.05854320526123,546522.0,0.00704019702566927,-1.6190458736733169,1.0322569203047767,57.52316004997013,57.12588874685224,-0.23747360155669917,-0.3262324204076599,-1.1939456052805681,-1.5180738694345841,39.91178402623683,0.23850822448730646,0.20314059547256313,0.30095391273498606,0.022531738237253407,0.5793760872327187,0.16174282548612062,0.4401649999838515,-0.810713781738281,91.68591575906417,34.20215416362541,0.139211087248866,11,-0.3913707733154297,-0.5301384925842285,-1.5698177814483643,-2.0945358276367188,1.1144828796386719,2,0.0343843470342009,-2.0,15.09106731414795,-1.0779253420158228,14.956635475158693,1.3296680457814434,14.861231803894045,0.0343843470342009
6728,2006-11-09,15.18430233001709,15.40329647064209,15.140936851501465,15.197311401367188,696412.0,-0.0008560113698089511,-4.260869149495625,-0.09374677854978043,61.50992921815541,57.08624645673454,-0.24172679165365807,-0.2921707848465189,-1.1437727817081758,-1.4974254809368972,39.424272034093434,0.262359619140625,0.1742676251479658,0.26506972312927246,-0.029409966661186004,0.5595494129197309,0.11782987823404234,0.4123095680245026,-0.7443784461364746,69.20729213460545,10.864745655938187,0.1472398448952295,11,-0.31439781188964844,-0.3480057716369629,-1.500434160232544,-2.0251522064208984,1.0841283798217773,3,0.04098243330960294,-1.6190458736733169,15.197311401367188,-2.0,15.09106731414795,-1.0779253420158228,14.956635475158693,0.04098243330960294
6729,2006-11-10,15.086730003356935,15.212489128112793,15.021682739257812,15.18647003173828,740226.0,-0.006425868277613822,1.5142788923726525,7.6669599003002915,56.372537922276464,56.58591111898404,-0.13260611031682856,-0.17937521794126177,-1.008635377087776,-1.3954733213167891,38.45049883344516,0.19080638885498047,0.16727508225685028,0.15199441909790146,-0.14352882118944166,0.44751765938524457,0.004232798954229011,0.2997560392415739,-0.5697363125354027,42.519524147604606,-14.353343581784102,0.14776162014367156,11,-0.21682548522949396,-0.21682548522949396,-1.1985039710998553,-1.738941669464113,1.2836084365844673,4,0.05274500598403886,-4.260869149495625,15.18430233001709,-1.6190458736733169,15.197311401367188,-2.0,15.09106731414795,0.05274500598403886
6730,2006-11-13,15.216826438903807,15.247180938720705,15.039029121398926,15.06938362121582,580651.0,0.008623236149776892,-1.000000000000017,-1.4782712626093957,57.10846527481168,55.867798450942054,-0.24837185978694798,-0.29289619514773513,-1.1018163130837006,-1.5195234409697527,37.46031376285913,0.20815181732177912,0.13026646002583853,0.2620344161987287,-0.05325874467269465,0.577327577070152,0.10438783576301702,0.41968099663444036,-0.6289285256966295,59.99999999999962,3.8716681461507036,0.15764658043571123,11,-0.3469219207763654,-0.3469219207763654,-1.2147665023803693,-1.8245887756347656,1.2792711257934588,0,0.04787685183484913,1.5142788923726525,15.086730003356935,-4.260869149495625,15.18430233001709,-1.6190458736733169,15.197311401367188,0.04787685183484913
6731,2006-11-14,15.203816413879395,15.286210060119627,15.108412742614744,15.210321426391602,1508124.0,-0.0008549762380906101,1.246585246820278,-0.044118883606610926,57.66421404825443,56.92140223249536,-0.20338367027734705,-0.2588320151965675,-1.0552651175593546,-1.5001005457809171,36.996630137568395,0.1777973175048828,0.12080193619710045,0.2272334098815918,-0.09388968261030861,0.5483565023734922,0.0666718636356407,0.3877949561275429,-0.5506866160774244,47.727232969553995,-7.9141766426697515,0.16056154624595054,11,-0.3339118957519531,-0.3339118957519531,-1.1361668109893799,-1.8115787506103533,1.0884637832641602,1,0.0516257414132677,-1.000000000000017,15.216826438903807,1.5142788923726525,15.086730003356935,-4.260869149495625,15.18430233001709,0.0516257414132677
6732,2006-11-15,15.164788246154785,15.242844581604006,15.108412742614744,15.242844581604006,1515964.0,-0.0025669980919383883,2.444482455282898,11.999413575722308,51.004022685307355,56.305868973291105,-0.09782221946399616,-0.19568272085561134,-0.973790168484566,-1.454821350058758,36.16998873054236,0.13443183898926137,0.11071788620787437,0.16652264595031774,-0.14317827342424572,0.4762235653248812,0.01167218626303601,0.32137310563759947,-0.45164511452560596,37.50009371462273,-13.254890352560288,0.15485045968728198,11,-0.11708593368530273,-0.29488372802734375,-1.075456142425537,-1.772550582885744,1.0711183547973668,2,0.06920212788369451,1.246585246820278,15.203816413879395,-1.000000000000017,15.216826438903807,1.5142788923726525,15.086730003356935,0.06920212788369451
6733,2006-11-16,15.232003211975098,15.32306957244873,15.123591423034668,15.218994140625,1381755.0,0.004432304937548759,1.0444431412220643,-0.16666259407682155,60.41052919416173,57.32253600115338,-0.14378742461288496,-0.25082532904585264,-0.9928479357577391,-1.510726388624441,35.5525882517303,0.1994781494140625,0.10604046232120368,0.2179093360900879,-0.10599992867544294,0.5418186008556187,0.055954703707321585,0.3798639684728542,-0.46364781322488646,69.78422729703475,16.983449722327762,0.16195463238276542,11,-0.10407543182373047,-0.36209869384765625,-1.1426711082458496,-1.8397655487060565,1.2727670669555664,3,0.07088962981453761,2.444482455282898,15.164788246154785,1.246585246820278,15.203816413879395,-1.000000000000017,15.216826438903807,0.07088962981453761
6734,2006-11-17,15.18647003173828,15.232003211975098,15.108412742614744,15.232003211975098,1523805.0,-0.0029893100469556844,4.428589381087103,-3.5001099626128482,57.64191217143668,57.606333985893066,-0.052822318284933445,-0.18272679721459006,-0.9084098443424846,-1.4536524102012969,34.78231566077466,0.12359046936035334,0.14606946482540906,0.15210294723510565,-0.16095336583170372,0.465159260301915,-0.004425209298299038,0.30863110376851033,-0.3673193472367178,51.90842001356379,-2.8549457727407273,0.15652815653340474,11,-0.016261100769041192,-0.31656551361083807,-1.0949697494506818,-1.7942323684692383,1.5416316986084002,4,0.07124504087120931,1.0444431412220643,15.232003211975098,2.444482455282898,15.164788246154785,1.246585246820278,15.203816413879395,0.07124504087120931
6735,2006-11-20,15.385950088500975,15.474847793579102,15.205984115600586,15.37944507598877,1563929.0,0.013135380134145835,1.9176675135702939,-0.1428631270289637,66.39452810599104,58.403255407818314,-0.20674083959764467,-0.35930231683096103,-1.0620203745875614,-1.6474464400598592,34.0863936212583,0.2883777618408221,0.15258902175822975,0.32534708976745463,-0.013501900466017958,0.6641960800009272,0.15592259465071834,0.49477158488419093,-0.5200677411081713,75.73984670839423,15.009915600351718,0.1694244951167366,11,-0.13768482208251775,-0.4802699089050275,-1.1838684082031232,-1.9286646842956525,1.3399810791015643,0,0.06397969223727906,4.428589381087103,15.18647003173828,1.0444431412220643,15.232003211975098,2.444482455282898,15.164788246154785,0.06397969223727906
6736,2006-11-21,15.47268009185791,15.600606918334961,15.294882774353027,15.388117790222168,1839727.0,0.005636961179391609,-1.2559975791525626,12.999560181795076,76.74420240054992,60.53892678010496,-0.2611042997097073,-0.42765693815808703,-1.1105735444354572,-1.7276513878425899,33.25111101010633,0.3057241439819336,0.18542078800849104,0.3864916324615475,0.004756759811945344,0.7682265051111496,0.19562419613674642,0.5773590687863486,-0.545901199846476,74.00887032239697,6.238546053227907,0.19086743632480094,11,-0.16153526306152344,-0.5041203498840332,-1.2185604572296143,-1.838681697845459,1.1253252029418945,1,0.0661435166217843,1.9176675135702939,15.385950088500975,4.428589381087103,15.18647003173828,1.0444431412220643,15.232003211975098,0.0661435166217843
6737,2006-11-22,15.587597846984865,15.654813766479492,15.509539604187012,15.546401023864744,1037700.0,0.007427139606371647,-1.5282733896532839,0.487177173790501,72.92725165905469,61.80751816242711,-0.3518373082344475,-0.5173568097812424,-1.183584297882458,-1.8377676800478842,32.442649223202054,0.18213367462158203,0.20878000230073468,0.4685603141784682,0.03380577824310649,0.90331485011383,0.25118304621078735,0.6859375821461491,-0.5799595918146085,87.69842724319908,20.140394775357052,0.21737726796768117,11,-0.2493495941162127,-0.5919346809387225,-1.280898332595827,-1.9535994529724139,0.9930620193481428,2,0.04520788623597949,-1.2559975791525626,15.47268009185791,1.9176675135702939,15.385950088500975,4.428589381087103,15.18647003173828,0.04520788623597949
6738,2006-11-24,15.520381927490234,15.680832862854006,15.511709213256836,15.561577796936035,711632.0,-0.004312140982494772,-4.777926203469963,-0.9999768507800425,77.24014096774623,64.12614072303487,-0.25919185007791334,-0.44224747824921806,-1.076195798262809,-1.7655730922408281,31.27277600160825,0.16912364959716975,0.2125008242570594,0.3819385051727302,-0.08848689359489548,0.8523639039403559,0.14672580578891647,0.6171512045565439,-0.42213910073668437,71.96972473701558,3.8418430617718258,0.2352126993838132,11,-0.16045093536376953,-0.5117092132568359,-1.141587734222412,-1.84627103805542,0.8456192016601562,4,0.04610225939057311,-1.5282733896532839,15.587597846984865,-1.2559975791525626,15.47268009185791,1.9176675135702939,15.385950088500975,0.04610225939057311
6739,2006-11-27,15.31006145477295,15.524718284606935,15.286210060119627,15.524718284606935,996653.0,-0.013551243371450639,1.2222281459366244,5.21063962775197,63.33879947421383,64.818400078524,-0.015489129874094232,-0.21242099569590955,-0.8289261063219264,-1.5503039394610205,29.52327440213741,0.23850822448730824,0.20912249528708315,0.15232052803039586,-0.3127186690388779,0.6173597250996696,-0.08019907050424102,0.38484012656503275,-0.11860422224332545,21.917998051876243,-43.33861533997123,0.23251959853463686,11,0.08456134796142578,-0.3013887405395508,-0.931267261505127,-1.6359505653381348,0.7610578536987305,0,0.07803422786296266,-4.777926203469963,15.520381927490234,-1.5282733896532839,15.587597846984865,-1.2559975791525626,15.47268009185791,0.07803422786296266
6740,2006-11-28,15.264527320861815,15.37944507598877,15.149609565734865,15.31222915649414,1744720.0,-0.002974131360977572,1.523811269183826,0.22222370315083012,57.01752084584024,64.74654527825575,0.04193261005222482,-0.15052595580451822,-0.7436936462151511,-1.4984777124263449,28.075349062238285,0.22983551025390447,0.19837333703251225,0.0915001869201646,-0.3660437490522508,0.54904412289258,-0.13727178106604399,0.3202721549063732,0.41630554199219105,21.632664785252494,-39.105378162443,0.2287719679862079,11,0.13009548187256037,-0.2558546066284162,-0.8857331275939924,-1.586080074310301,0.6873378753662127,1,0.09588075534344376,1.2222281459366244,15.31006145477295,-4.777926203469963,15.520381927490234,-1.5282733896532839,15.587597846984865,0.09588075534344376
6741,2006-11-29,15.394622802734375,15.483521461486815,15.292715072631836,15.292715072631836,941770.0,0.008522732419939505,-2.74468921372285,-2.136348187688599,57.83132165286851,65.5051340524292,-0.06509620870838084,-0.2516871641825613,-0.8288946795908512,-1.6227417033102824,26.620997509392406,0.218994140625,0.21019273873941913,0.1950345516204841,-0.24828350154633938,0.6383526047873076,-0.026624474962927636,0.41669357820389585,0.2755855941772474,46.12245703986122,-10.258845483399824,0.22165902658341144,11,0.0,-0.38595008850097656,-0.9865570068359375,-1.686903953552246,0.6352996826171875,2,0.08647879080426057,1.523811269183826,15.264527320861815,1.2222281459366244,15.31006145477295,-4.777926203469963,15.520381927490234,0.08647879080426057
6742,2006-11-30,15.368603706359865,15.44882869720459,15.32306957244873,15.377277374267578,1236016.0,-0.0016901418571871885,-1.5216900762044996,-0.08511295363939188,57.24017941036756,65.15287296534096,-0.007962869738852518,-0.1802641069832358,-0.7597344622074989,-1.5917102483356214,26.123009887545223,0.12575912475585938,0.21123209027044965,0.13432331085205185,-0.23915909193715024,0.5078057136412539,-0.05241789054255008,0.3210645122466538,0.291192713928222,41.22449858893987,-12.975310301801244,0.18674120139460113,11,0.026019096374509942,-0.3599309921264666,-0.8987429141998309,-1.5134434700012225,0.719861030578608,3,0.07999435810366995,-2.74468921372285,15.394622802734375,1.523811269183826,15.264527320861815,1.2222281459366244,15.31006145477295,0.07999435810366995
6743,2006-12-01,15.43798828125,15.505204200744627,15.262358665466307,15.390286445617676,1274757.0,0.0045146960788260415,1.6666736481640054,-5.499615173173199,64.11151561220095,65.87171779209255,-0.05035060077697828,-0.22678042465519255,-0.7820453703558172,-1.6529969270464058,26.913305476577804,0.2428455352783203,0.2148979786049594,0.1818084716796875,-0.18513944142783245,0.5487563847872075,-0.001665484874072476,0.3652824282334475,0.21160440194702268,76.87870236188394,20.325607380241735,0.18347395655375998,12,-0.02276706695556463,-0.42931556701660156,-0.936687707901001,-1.4917612075805646,0.9995651245117223,4,0.07401687086852005,-1.5216900762044996,15.368603706359865,-2.74468921372285,15.394622802734375,1.523811269183826,15.264527320861815,0.07401687086852005
6744,2006-12-04,15.496530532836914,15.552905082702635,15.422809600830078,15.43798828125,1826813.0,0.0037920906869721716,-1.9267952541354274,1.2272536436154262,61.922330523322245,65.3748069495738,-0.06737016030992571,-0.24800256593645642,-0.7892768451637266,-1.6989333821201775,27.543601190923727,0.13009548187255682,0.23975364939659727,0.20858578681945872,-0.12266240480973067,0.5398339784486481,0.04296169100486402,0.3742098826340534,0.14306248801086596,86.02152826057173,28.66912186464093,0.1656240958145946,12,-0.08130931854247869,-0.4878578186035156,-0.9670422077178955,-1.4603204727172852,1.3291416168212926,0,0.05610743607874569,1.6666736481640054,15.43798828125,-1.5216900762044996,15.368603706359865,-2.74468921372285,15.394622802734375,0.05610743607874569
6745,2006-12-05,15.509539604187012,15.635298728942873,15.450997352600098,15.535558700561525,911792.0,0.0008394828327884518,-1.5757755489654042,-0.4444498745642632,63.031399846829935,63.85116222138268,-0.06817360532188488,-0.22921771312280015,-0.7496961431834244,-1.695290124998266,28.30840913909433,0.1843013763427752,0.24496724624372312,0.19394965171813894,-0.11221465937505037,0.5001139628113282,0.04086749617154517,0.3470318072647327,-0.35993003845214666,66.27899840432046,7.390618478327028,0.1530821555465943,12,-0.09431838989257635,-0.5008668899536133,-0.9659578800201416,-1.43104887008667,1.0667829513549805,1,0.03620866373964193,-1.9267952541354274,15.496530532836914,1.6666736481640054,15.43798828125,-1.5216900762044996,15.368603706359865,0.03620866373964193
6746,2006-12-06,15.607111930847168,15.730703353881836,15.492194175720215,15.535558700561525,1134091.0,0.006291116896456117,-2.0137192642088078,-2.7500274896453107,67.95772630196507,63.298992737261614,-0.16167304787207293,-0.3016107533819934,-0.8046232178297732,-1.7744350525719597,28.689709611542845,0.2385091781616211,0.26308741822697,0.2657197475433346,-0.04766863669270194,0.5791081317793711,0.10902555542531722,0.422413939661352,-0.4477885818481422,73.6110121259635,11.520741444638531,0.15669419211801816,12,-0.16695547103881836,-0.5735039710998535,-1.0364272594451904,-1.5286211967468262,1.0104074478149414,2,0.022089497846136563,-1.5757755489654042,15.509539604187012,-1.9267952541354274,15.496530532836914,1.6666736481640054,15.43798828125,0.022089497846136563
6747,2006-12-07,15.719861030578613,15.938855171203613,15.568082809448242,15.568082809448242,1189435.0,0.007224212924916484,-3.8857123109499785,2.1211931386531067,69.1001687650282,62.39455138140405,-0.2835007191417773,-0.39337293484701874,-0.8765219889866636,-1.8684333613909736,29.07989218632802,0.3707723617553711,0.2524575722357554,0.3523413658142083,0.004313896265751183,0.7003688353626654,0.17832763103997884,0.5263551005884377,-0.5376824813842749,67.62819338049343,6.242187308901656,0.17401373477422877,12,-0.175628662109375,-0.5821771621704102,-1.0852124691009521,-1.6413702964782715,0.9128351211547887,3,0.01972418548547039,-2.0137192642088078,15.607111930847168,-1.5757755489654042,15.509539604187012,-1.9267952541354274,15.496530532836914,0.01972418548547039
6748,2006-12-08,15.806591987609865,15.849957466125488,15.683000564575195,15.704683303833008,994347.0,0.005517285226793067,-1.298507854606088,0.6714315335750443,73.51973719905176,63.52576668416382,-0.36359965187940624,-0.4543899481126328,-0.9229990426491224,-1.9392847807646927,29.133628398765538,0.16695690155029297,0.2204563325283555,0.4079578399658228,0.019929487786541245,0.7959861921451044,0.21394366387618113,0.6019720160554645,-0.5790128410949702,74.36986359595905,11.298180161244254,0.19401417608964103,12,-0.2623596191406268,-0.6689081192016619,-1.116652727127077,-1.7281012535095233,0.917172431945799,4,0.017832607405160905,-3.8857123109499785,15.719861030578613,-2.0137192642088078,15.607111930847168,-1.5757755489654042,15.509539604187012,0.017832607405160905
6749,2006-12-11,15.882479667663574,15.912836074829102,15.806591987609865,15.819601058959961,1244318.0,0.0048010146724351,-1.3902805342488354,0.6170093300517396,70.78035957893995,65.05497098784157,-0.39085319586282274,-0.49287535892650425,-0.9553133593644869,-1.993670391180423,29.84452233587459,0.1062440872192365,0.19399019654897742,0.44405803680419886,0.028479828176772415,0.8596362454316253,0.23626893249048564,0.6518471411179121,-0.6122239596673555,88.44427589550314,25.860719255916017,0.20778910431371345,12,-0.2818727493286133,-0.5669980049133301,-1.2451210021972656,-1.8039889335632324,0.5875978469848633,0,0.03494880835442005,-1.298507854606088,15.806591987609865,-3.8857123109499785,15.719861030578613,-2.0137192642088078,15.607111930847168,0.03494880835442005
6750,2006-12-12,15.94536018371582,15.94536018371582,15.81743335723877,15.882479667663574,960680.0,0.003959112013237398,3.0688860241146583,1.0000303338237302,70.18517839761832,66.4276217372582,-0.38778057187363935,-0.5253104091151943,-0.9763466221871653,-2.0318683412402834,30.52247605630214,0.12792682647705078,0.16914304168457583,0.470511865615844,0.011291904109882012,0.929731827121806,0.240901884862863,0.700121846368825,-0.634988507927158,100.0,37.256333254068736,0.22960998075298072,12,-0.34150075912475586,-0.5464005470275879,-1.3080015182495117,-1.8668694496154785,0.8607978820800817,1,0.055208032669052054,-1.3902805342488354,15.882479667663574,-1.298507854606088,15.806591987609865,-3.8857123109499785,15.719861030578613,0.055208032669052054
6751,2006-12-13,15.988724708557127,16.131830215454098,15.893321990966795,16.02341651916504,1236477.0,0.002719570103257629,-1.1153981163115758,-0.5517100174414479,68.24454804607578,67.65032936344802,-0.37773181021486835,-0.5342476987629379,-0.9790135992503561,-2.054375153555931,31.291555832410285,0.2385082244873029,0.18147351561066216,0.4746309757232652,-0.01986519997956826,0.9691271514260986,0.22738288787184757,0.7218790635746828,-0.6275539521342921,74.61531434603455,14.40745517870554,0.24724808785141716,12,-0.2916302680969256,-0.45424890518188477,-1.349197864532469,-1.9102339744567853,1.0277547836303729,2,0.036750763909918494,3.0688860241146583,15.94536018371582,-1.3902805342488354,15.882479667663574,-1.298507854606088,15.806591987609865,0.036750763909918494
6752,2006-12-14,16.214223861694336,16.326972961425778,16.010408401489258,16.010408401489258,1471228.0,0.014103635983958362,-2.106384173388949,-5.875030926134345,77.58618859190796,69.14751525008214,-0.5259774199273028,-0.7136856540765599,-1.1671361150244728,-2.2608518094703793,32.25718927550463,0.33824825286865057,0.21788974600592148,0.6476583480834961,0.09048449432481576,1.2048322018421747,0.3690714212041559,0.9262452749628363,-0.7759871593683751,82.4916253735636,22.789584346865652,0.2785869268793396,12,-0.339332580566408,-0.5398960113525408,-1.5334999561309814,-2.135733127593994,0.5312232971191371,3,0.024872946149494535,-1.1153981163115758,15.988724708557127,3.0688860241146583,15.94536018371582,-1.3902805342488354,15.882479667663574,0.024872946149494535
6753,2006-12-15,16.31179428100586,16.402862548828125,16.229402542114258,16.229402542114258,1624808.0,0.006017581855523257,-3.2106164779961572,0.4042467573789515,93.74993231710415,72.68391544939124,-0.5437440217493155,-0.765458540964584,-1.2359804121504965,-2.337704476116768,33.07617319082091,0.18863868713378906,0.2503283423743472,0.6912392139434811,0.06552036247022386,1.3169580654167383,0.37837978820685336,1.0040986396801088,-0.7669092275879201,84.7270226394875,19.409231325311225,0.31285942573662845,12,-0.38486433029174805,-0.5995216369628906,-1.575237512588501,-2.188853740692137,0.3252391815185547,4,0.01967299643431719,-2.106384173388949,16.214223861694336,-1.1153981163115758,15.988724708557127,3.0688860241146583,15.94536018371582,0.01967299643431719
6754,2006-12-18,16.268430709838867,16.45273208618164,16.162185668945312,16.357328414916992,801566.0,-0.002658418223033032,1.0775200141838168,-1.0789638169317313,93.92801552360896,76.11687274681113,-0.4239550563518346,-0.6712989505224289,-1.161355814341757,-2.271137646686743,33.87422579625231,0.2905464172363281,0.28945011500128714,0.5937776088714593,-0.06036231987962637,1.2479175376225449,0.26670764449591644,0.9208475732470021,-0.6034288070635014,70.98980873935503,0.14010571423952456,0.32706996437554325,12,-0.29596757888793945,-0.5312232971191406,-1.415330171585083,-2.081526279449463,0.4748477935791051,0,0.027988791164806015,-3.2106164779961572,16.31179428100586,-2.106384173388949,16.214223861694336,-1.1153981163115758,15.988724708557127,0.027988791164806015
6755,2006-12-19,16.370338439941403,16.463573455810547,16.240243911743164,16.240243911743164,1677384.0,0.006264140157102194,-2.4333426187927927,-1.4634182972879792,93.77444126309892,78.98539663138156,-0.4368578451218479,-0.7332727650766859,-1.2302437193671736,-2.351610552404784,34.00259805189504,0.2233295440673828,0.32069918300765465,0.6464659214019743,-0.062083094169452124,1.3550149369734008,0.292191413616262,1.0007404291876867,-0.5792997078210327,83.65019265760405,9.27309173718713,0.354274507785713,12,-0.35451030731200817,-0.6190371513366664,-1.5004339218139613,-2.1519947052001918,0.5333900451660192,1,0.006092670293467162,1.0775200141838168,16.268430709838867,-3.2106164779961572,16.31179428100586,-2.106384173388949,16.214223861694336,0.006092670293467162
6756,2006-12-20,16.496097564697266,16.64137077331543,16.372507095336914,16.372507095336914,940848.0,0.007682133464573138,-3.3508804419957716,0.9500051314381481,96.42869204675138,82.02189921823968,-0.47299328448001887,-0.8204960740565888,-1.3232873815519923,-2.4527009721184623,33.95300969791866,0.271032333374027,0.3604017568895266,0.7210541725158688,-0.055654515132488314,1.4977628601642277,0.33269982869168757,1.1094085163400482,-0.5840025823126638,76.97593151272952,-1.5288731342657655,0.38835434382417944,12,-0.3339118957519531,-0.6212058067321777,-1.6261930465698242,-2.2669124603271484,0.38378143310546875,2,0.01879599098408491,-2.4333426187927927,16.370338439941403,1.0775200141838168,16.268430709838867,-3.2106164779961572,16.31179428100586,0.01879599098408491
6757,2006-12-21,16.292280197143555,16.606678009033207,16.264093399047848,16.550304412841793,598638.0,-0.012355489942657338,-1.1793065793065753,-2.087735543312162,81.67202435923363,82.92770890270432,-0.20052677489354664,-0.5915056088690296,-1.0832059182862928,-2.222656941317414,33.520701324522506,0.34258460998535867,0.39814661747506364,0.4820026874542229,-0.32234497896310543,1.2863503538715513,0.07982885424555874,0.8841765206628871,-0.23433005657278727,27.149117744227425,-49.431430571029594,0.4021738332086643,12,-0.0682988166809082,-0.4173884391784668,-1.4223756790161133,-2.0630950927734375,0.9041633605957031,3,0.044450456675236616,-3.3508804419957716,16.496097564697266,-2.4333426187927927,16.370338439941403,1.0775200141838168,16.268430709838867,0.044450456675236616
6758,2006-12-22,16.235906600952152,16.337814331054688,16.168689727783207,16.322637557983402,378184.0,-0.0034601415829619286,1.888932329847311,0.33613495073145594,77.45578273692342,83.66942258692471,-0.085882050412458,-0.5046519552817692,-0.999352919517392,-2.1272738863439287,32.79546532559762,0.16912460327148082,0.4236825556377486,0.3898528575897249,-0.4238008832053062,1.2035065983847542,-0.016974012807789762,0.7966797279872395,0.4054641723632777,15.38464600308157,-57.52307425952668,0.4068268703975149,12,-0.006504535675052381,-0.3610148429870641,-1.27710318565369,-2.006721496582035,0.4921951293945277,4,0.0313835605479178,-1.1793065793065753,16.292280197143555,-3.3508804419957716,16.496097564697266,-2.4333426187927927,16.370338439941403,0.0313835605479178
6759,2006-12-26,16.504770278930664,16.524284362792972,16.218559265136722,16.261924743652347,456127.0,0.016559819207308424,1.1692346210321345,-2.7999868050668133,81.0555448093206,84.87724107711387,-0.28741566365003735,-0.7161386670422107,-1.2386541306914935,-2.360673371299889,33.518099364468114,0.30572509765625,0.44893053218256185,0.5989810943603509,-0.22435067724610036,1.422312865966802,0.18731520855712702,1.0106469801635765,0.12714687347412124,71.10091558019678,-2.536019074312506,0.4116658858032255,12,-0.23742389678955078,-0.6298785209655762,-1.5058541297912598,-2.275585174560547,0.4986991882324219,1,0.00801363371670738,1.888932329847311,16.235906600952152,-1.1793065793065753,16.292280197143555,-3.3508804419957716,16.496097564697266,0.00801363371670738
6760,2006-12-27,16.72810173034668,16.74110984802246,16.50910758972168,16.511274337768555,723623.0,0.013531327467254162,-1.098040568511108,0.8928613504449514,82.43419168308932,86.45386814789315,-0.4336406957711674,-0.8687416714575278,-1.4304766265474171,-2.54691654072219,35.14602509980931,0.23633956909179688,0.4694863045820554,0.749133825302124,-0.09414122773914357,1.5924088783433916,0.3274962987814902,1.1707713518227578,-0.559412002563473,97.7275226331415,23.092287066832668,0.4216375265206338,12,-0.3523426055908203,-0.7827420234680176,-1.7080450057983398,-2.4989166259765625,0.4032936096191406,2,0.0009072621219035071,1.1692346210321345,16.504770278930664,1.888932329847311,16.235906600952152,-1.1793065793065753,16.292280197143555,0.0009072621219035071
6761,2006-12-28,16.72593116760254,16.908065795898438,16.654380798339847,16.730268478393555,719472.0,-0.00012975547250548836,-2.441241914618488,-0.020003518648838845,81.09914963389403,86.84419715255825,-0.3530244749809235,-0.8028831698155123,-1.3946349066962522,-2.5062897980402,36.637237766440656,0.2536849975585902,0.49662513033608846,0.6803978443145766,-0.17869123145878163,1.539486920087933,0.25085330642789927,1.1099423822012557,-0.5457930374145477,75.36644257905397,-0.14872816160649904,0.4295445378866784,12,-0.19080543518066406,-0.6970934867858887,-1.648958444595337,-2.4522972106933594,-0.2406749725341797,3,0.01063004000932799,-1.098040568511108,16.72810173034668,1.1692346210321345,16.504770278930664,1.888932329847311,16.235906600952152,0.01063004000932799
6762,2006-12-29,16.598005294799805,16.771465301513672,16.483087539672848,16.736774444580078,775277.0,-0.007648355808764884,1.7708533780502673,31.99428320140721,73.85621365971964,84.63378396840443,-0.18431708887548126,-0.6093740971949799,-1.2326418554918188,-2.3355181336906767,37.875947094638526,0.28837776184082387,0.5219065622934913,0.49100189208984446,-0.3396075037643662,1.3216112879440551,0.07569719416273912,0.9063065900169498,-0.388750057983394,58.06457437971737,-16.868619296003516,0.41530469792710567,12,-0.06287956237792969,-0.5691676139831543,-1.4581530094146729,-2.1996970176696777,-0.6049432754516602,4,0.016982384208013235,-2.441241914618488,16.72593116760254,-1.098040568511108,16.72810173034668,1.1692346210321345,16.504770278930664,0.016982384208013235
6763,2007-01-03,16.580659866333008,16.782306671142578,16.424545288085938,16.656547546386722,1485986.0,-0.0010450309033357419,1.1854300777722757,0.5468627585733196,71.81577242546211,82.17686806861033,-0.1394912969281883,-0.5291637910557974,-1.1866699058266121,-2.2761352986288763,39.39557546873491,0.3577613830566406,0.5522312317179896,0.41652288436889506,-0.376680633088629,1.2097264018264173,0.019921125640134818,0.8131246430976571,-0.3434522071533159,52.51590594744098,-19.852791211122884,0.3966017587287612,1,-0.0422821044921875,-0.5518221855163574,-1.4137041568756104,-2.1552481651306152,-0.7523860931396484,2,0.0371386721861775,1.7708533780502673,16.598005294799805,-2.441241914618488,16.72593116760254,-1.098040568511108,16.72810173034668,0.0371386721861775
6764,2007-01-04,16.36600112915039,16.55463981628418,16.17085838317871,16.55463981628418,1008644.0,-0.012946332589481635,3.0689578467356244,2.485761680950948,62.00492745450057,78.64692208987718,0.1010944660676465,-0.25932222595045573,-0.9409549808533271,-2.0220955217685734,40.39994543999407,0.4098014831542969,0.5450530810053369,0.1583906173706069,-0.5737034163678736,0.8904846511090874,-0.20765639949863512,0.5244376342398471,0.5420646667480469,26.47053496813787,-40.651364509079514,0.36604701686924057,1,0.1723766326904297,-0.33716344833374023,-1.181699275970459,-1.9275798797607422,-0.5919332504272461,3,0.022125172688111983,1.1854300777722757,16.580659866333008,1.7708533780502673,16.598005294799805,-2.441241914618488,16.72593116760254,0.022125172688111983
6765,2007-01-05,16.07111930847168,16.350824356079098,15.906331062316895,16.350824356079098,1426030.0,-0.018017951871791116,2.1783001241084525,1.4827554827554639,52.05629884771868,73.71665617887356,0.39009067837271516,0.08410079937045367,-0.620389531257155,-1.6904631723243497,40.79627364932193,0.4596700668334961,0.5040715149368662,-0.1645701885223403,-0.8233371740752027,0.49419679703052033,-0.4939536812987697,0.1648133042540909,0.8222023391723638,16.450287748894464,-47.669708522854975,0.32938349277643036,1,0.33607912063598633,-0.0422816276550293,-0.869471549987793,-1.6326980590820312,-0.058544158935546875,4,0.05801401512836324,3.0689578467356244,16.36600112915039,1.1854300777722757,16.580659866333008,1.7708533780502673,16.598005294799805,0.05801401512836324
6766,2007-01-08,15.951865196228027,16.07111930847168,15.893321990966795,16.07111930847168,1256770.0,-0.007420398663880778,1.9818228346142148,0.4263566684396492,43.08572054752651,69.42928908868387,0.47385813243388597,0.24296414426719082,-0.47952337292973723,-1.5384833345508078,40.87854499040644,0.1777973175048846,0.4616398002925628,-0.3010619640350356,-0.9064552606962515,0.3043313326261803,-0.6037586123656418,0.0016346842955723417,0.9019768280029297,6.585400914856736,-52.93001044255316,0.30269664833060766,1,0.44882869720458984,0.1333470344543457,-0.7502174377441406,-1.513443946838379,0.07805728912353516,0,0.07394308623023615,2.1783001241084525,16.07111930847168,3.0689578467356244,16.36600112915039,1.1854300777722757,16.580659866333008,0.07394308623023615
6767,2007-01-09,16.029922485351562,16.049436569213867,15.845620155334473,15.98005199432373,782195.0,0.00489330170254898,3.5853653303581963,-0.41818676177757164,42.49426843724634,65.54467638871975,0.3963523904369275,0.19955836757794998,-0.5336374239072796,-1.5859369010296192,40.27955929466527,0.20381641387939453,0.4130845201759179,-0.23850774765014648,-0.8007672192054685,0.3237517239051737,-0.5196374834278075,0.0426219881275145,0.7662883368835445,19.675988381031313,-35.136336640609684,0.2811297357776602,1,0.3469204902648926,0.05528974533081055,-0.8282747268676758,-1.591501235961914,0.18430137634277344,1,0.0284052346561805,1.9818228346142148,15.951865196228027,2.1783001241084525,16.07111930847168,3.0689578467356244,16.36600112915039,0.0284052346561805
6768,2007-01-10,16.088464736938473,16.129661560058597,15.800086975097654,15.986557006835938,1057993.0,0.003652060803188917,2.576474484357294,2.043447497752974,45.24626191155136,61.565867177856504,0.3516788462805067,0.1720364587760841,-0.573563218094721,-1.6173442103966078,39.7431788871495,0.32957458496094283,0.34378838249210375,-0.19405913352966664,-0.7205700003052904,0.3324517332459589,-0.4573145669174785,0.06919629985814524,0.6316988319445827,38.21836538145533,-13.946669708182434,0.2632554333878127,1,0.26561164855957387,-0.003252506256099963,-0.8868169784545863,-1.6500434875488246,0.2970504760742223,2,-0.005929883251774015,3.5853653303581963,16.029922485351562,1.9818228346142148,15.951865196228027,2.1783001241084525,16.07111930847168,-0.005929883251774015
6769,2007-01-11,16.437553405761722,16.454900741577152,16.112316131591793,16.11665153503418,690416.0,0.02169807216109043,-1.0789624459607254,3.148945329315685,51.57039178690459,58.13655607828043,-0.008881190216971646,-0.14054090408532005,-0.8928847450559783,-1.9361616225651055,39.33820616018658,0.366436004638679,0.3127780805007774,0.127275848388674,-0.3680408479274888,0.6225925447048368,-0.12038249976940563,0.37493419654675364,0.19060250374279164,97.35079854708998,47.13732725659938,0.24765834815808127,1,-0.08347702026367543,-0.2721157073974645,-1.2256064414978063,-1.9991321563720739,0.13660049438476207,3,-0.037066321095863164,2.576474484357294,16.088464736938473,3.5853653303581963,16.029922485351562,1.9818228346142148,15.951865196228027,-0.037066321095863164
6770,2007-01-12,16.825672149658207,16.825672149658207,16.437553405761722,16.437553405761722,1092122.0,0.02361170998601536,1.0,1.2094623911557416,56.85919345170762,55.44322761359304,-0.426561578426238,-0.48415000450225776,-1.2472310312484272,-2.2925527570676394,39.12547811217072,0.3881187438964844,0.30316922238854715,0.47137899398803995,-0.043469564047025955,0.9862275520231076,0.21395471497050522,0.7288032730055747,-1.0255851745605522,100.0,50.97532773172695,0.25742427901753345,1,-0.512792587280277,-0.6461405754089391,-1.6137251853942907,-2.3872509002685582,0.13443183898925426,4,-0.062499985830071214,-1.0789624459607254,16.437553405761722,2.576474484357294,16.088464736938473,3.5853653303581963,16.029922485351562,-0.062499985830071214
6771,2007-01-16,16.576322555541992,16.89072036743164,16.541631698608402,16.825672149658207,904874.0,-0.014819591865236736,-1.1904887287785935,-0.6424569749270311,55.80160927260162,53.437160459468814,-0.2242477910192484,-0.19870990114036147,-0.9632345432973644,-2.0115301577428966,38.453285099145894,0.34908866882323863,0.2514246134809035,0.1926495075225816,-0.3009881461892334,0.6862871612343948,-0.054169319333325916,0.4394683343784891,-0.7557238769531267,71.17291528945137,18.580517904395847,0.24681882685590703,1,-0.23091888427734375,-0.376192569732666,-1.3643755912780762,-2.1379013061523438,0.2493495941162145,1,-0.0340091961963771,1.0,16.825672149658207,-1.0789624459607254,16.437553405761722,2.576474484357294,16.088464736938473,-0.0340091961963771
6772,2007-01-17,16.61751937866211,16.69557762145996,16.511274337768555,16.567649841308597,815863.0,0.0024852812185622852,-1.2666666666666666,-0.19999847014095942,57.84312572521708,51.884644159441585,-0.29322073434860485,-0.2193920181887492,-0.9625100681457752,-2.022154670659024,37.254801075421604,0.18430328369140625,0.17267388746207857,0.21368155479431294,-0.283745477342805,0.7111085869314291,-0.035031961274246015,0.4623950708628719,-0.754115832519533,74.95024536293782,16.92215994004291,0.24871351606855832,1,-0.27211570739746094,-0.37944507598876953,-1.3806371688842773,-2.154162883758545,0.05203819274902344,2,-0.03536008473473218,-1.1904887287785935,16.576322555541992,1.0,16.825672149658207,-1.0789624459607254,16.437553405761722,-0.03536008473473218
6773,2007-01-18,16.632696151733402,16.678230285644528,16.459236145019528,16.628360748291016,928396.0,0.0009132995560565682,3.590895459725646,0.08693490400068939,52.935293988927604,50.87690710771126,-0.3355238283353046,-0.22060552238261266,-0.9452098962309012,-2.0068798224835405,35.7537865263868,0.218994140625,0.0967745022947355,0.2128132343292286,-0.2927484789837038,0.718374947642161,-0.03996762232723583,0.46559409098569304,-0.7281999327392636,66.8521567820289,10.044873621473073,0.25278085665646616,1,-0.28729248046875355,-0.3371629714965856,-1.2917380332946813,-1.9373359680175817,-0.16044998168945668,3,-0.025159618514130955,-1.2666666666666666,16.61751937866211,-1.1904887287785935,16.576322555541992,1.0,16.825672149658207,-0.025159618514130955
6774,2007-01-19,16.723764419555664,16.801820755004886,16.576322555541992,16.632696151733402,992964.0,0.005475255905085019,-1.212768346778002,21.005719313664326,49.89404835010823,50.636657052421214,-0.41404804410430884,-0.29071751676150015,-0.9975997954294442,-2.0609107041974113,34.71274618737748,0.22549819946289418,0.04207207646487987,0.2811148166656494,-0.2365936615872215,0.7988232949185186,0.022260577539213955,0.5399690557920849,-0.7798192346240249,63.157961193652646,11.050652361508746,0.25885423912643496,1,-0.3783607482910156,-0.3696880340576172,-1.3828063011169434,-1.8972249031066895,-0.7263660430908185,4,-0.02022566200151943,3.590895459725646,16.632696151733402,-1.2666666666666666,16.61751937866211,-1.1904887287785935,16.576322555541992,-0.02022566200151943
6775,2007-01-22,16.470077514648438,16.764961242675778,16.381179809570312,16.751951217651367,722239.0,-0.015169246501139488,1.4929471890971384,-3.0951912202070493,44.43397416427249,50.78646300983743,-0.1093129118731575,-0.03075195625497784,-0.7104605377514854,-1.7713548033305706,33.296008478026565,0.3837814331054652,-0.014946944144263341,0.022440958023072,-0.494255189491124,0.5391371055372698,-0.235907115734026,0.28078903178017,-0.48826132241679865,17.4466396652018,-30.408284792118927,0.25834807375709884,1,-0.12467384338378906,-0.11600112915039062,-1.012033224105835,-1.600172996520996,-0.5095396041870117,0,0.006319119348739077,-1.212768346778002,16.723764419555664,3.590895459725646,16.632696151733402,-1.2666666666666666,16.61751937866211,0.006319119348739077
6776,2007-01-23,16.806158065795902,16.888551712036133,16.467910766601562,16.472246170043945,1230482.0,0.02040552334064949,-1.455704518629045,-1.1846152805126562,54.152249661563474,52.08179425698378,-0.3480716257178713,-0.36091693002435576,-1.0128275387320524,-2.0696287561432243,31.511714266656654,0.4206409454345703,-0.032294398587396245,0.34301848411560343,-0.19784109384361415,0.8838780620748228,0.07258869513599464,0.6134482730952122,-0.7879857065562632,83.76069982594643,35.660648324852694,0.2704297889796094,1,-0.46075439453125355,-0.4520816802978551,-1.3047485351562536,-1.933001041412357,-0.8542928695678746,1,0.009160090143676136,1.4929471890971384,16.470077514648438,-1.212768346778002,16.723764419555664,3.590895459725646,16.632696151733402,0.009160090143676136
6777,2007-01-24,17.0164794921875,17.03816032409668,16.719427108764652,16.81916618347168,689494.0,0.012514545297514834,1.6486610716181758,0.5909142837558343,58.07228260178362,53.506907667009585,-0.4511793905196413,-0.5419894072870193,-1.189721449735707,-2.2393942542430043,30.45886048226073,0.3187332153320277,0.0010824925171526445,0.5171299457550056,-0.07051155629272188,1.1047714478027313,0.22330919473114363,0.8109506967788676,-0.9634052126201809,96.69992771021376,47.12776715001518,0.2938207510238629,1,-0.4412412643432617,-0.597355842590332,-1.400694370269779,-2.045751094818117,-1.2163925170898455,2,-0.011213091557328081,-1.455704518629045,16.806158065795902,1.4929471890971384,16.470077514648438,-1.212768346778002,16.723764419555664,-0.011213091557328081
6778,2007-01-25,16.745447158813473,16.964441299438473,16.64787483215332,16.962272644042972,1135474.0,-0.015927638469429684,1.8627461126491505,-1.0988893077748816,56.884359890425436,54.0973485674008,-0.08622064077568581,-0.24330043888095787,-0.8873024319973748,-1.9329517026326961,29.827472866802406,0.3686046600341797,0.06409198921715742,0.22062058448791078,-0.36309930349068864,0.8043404724665084,-0.07123935950138716,0.5124805284772087,-0.633267716574391,55.445685402978725,2.8294083992994388,0.2918599439892988,1,-0.035777091979976916,-0.32632350921630504,-0.9708375930786115,-1.5947532653808576,-1.2922811508178675,3,-0.004531953472642791,1.6486610716181758,17.0164794921875,-1.455704518629045,16.806158065795902,1.4929471890971384,16.470077514648438,-0.004531953472642791
6779,2007-01-26,16.637033462524414,16.795316696166992,16.480918884277347,16.795316696166992,779889.0,-0.0064742192466326065,2.9725977875785827,0.7300029029108039,61.01262787664452,54.558841281282675,0.05974818933697179,-0.1311963661052964,-0.7449691735590296,-1.7890178933949183,28.441912259747404,0.3143978118896449,0.12638759468299554,0.10559372901916575,-0.4801627794903318,0.6913502375286651,-0.18728452523558303,0.39847198327391453,-0.46929516737387544,38.94387235191481,-17.493387743244064,0.2928782542547495,1,0.07263660430908203,-0.2179098129272461,-0.817432165145874,-1.406113624572754,-0.8586292266845685,4,-0.00990484829231475,1.8627461126491505,16.745447158813473,1.6486610716181758,17.0164794921875,-1.455704518629045,16.806158065795902,-0.00990484829231475
6780,2007-01-29,16.743278503417972,16.851690292358402,16.589332580566403,16.637033462524414,903491.0,0.006386056813125984,-1.6021509444670194,-0.6712337020702511,65.47918958634344,55.63412798280954,-0.0663957088267928,-0.24901313637803213,-0.8195547663774168,-1.8602184897566723,26.554985705803364,0.2623577117919993,0.1869256983322778,0.21107993125916025,-0.37578757305691113,0.7979474355752298,-0.08235382089887366,0.5045136834171942,-0.5233148865306667,48.28898737352684,-13.857109639788796,0.2934337521580349,1,-0.03360843658447621,-0.32415485382080433,-0.8884432315826452,-1.38226413726807,-0.9019947052001989,0,-0.04454803321827694,2.9725977875785827,16.637033462524414,1.8627461126491505,16.745447158813473,1.6486610716181758,17.0164794921875,-0.04454803321827694
6781,2007-01-30,16.903728485107422,16.921075820922848,16.754119873046875,16.7974853515625,1414039.0,0.009582948862535856,1.3692145293131206,0.9999820476455152,66.55706351248588,56.60234329250608,-0.1961459505044303,-0.4168311755276086,-0.94540869178946,-1.9863086121533051,24.308366759106146,0.1777973175048757,0.21477713590648406,0.36264004707336284,-0.24171006661170225,0.9669901607584279,0.060464990230830296,0.6648151039158954,-0.6346730657875526,75.87547705841062,8.01196974696498,0.3021750568425322,1,-0.19405841827392578,-0.4846048355102539,-1.0201637744903564,-1.503685474395752,-0.9887247085571289,1,-0.055797783043957994,-1.6021509444670194,16.743278503417972,2.9725977875785827,16.637033462524414,1.8627461126491505,16.745447158813473,-0.055797783043957994
6782,2007-01-31,16.879878997802734,16.934085845947266,16.788812637329098,16.851690292358402,1407582.0,-0.001410900992979136,1.1269495524931055,0.2653226096010581,65.19566948194776,57.964607236174984,-0.14658164956647823,-0.39081917114965137,-0.8852687986057717,-1.9235961499782874,22.907184686568804,0.14527320861816762,0.19786903105713805,0.3246968746185317,-0.2981070414966638,0.947500790733729,0.013294916560933956,0.6360988326761294,-0.5646772841962573,82.51119307311541,10.44759885209919,0.3114019580575986,1,-0.17020893096923828,-0.4607553482055664,-0.8613402843475342,-1.390937328338623,-0.8282737731933594,2,-0.05497751504590209,1.3692145293131206,16.903728485107422,-1.6021509444670194,16.743278503417972,2.9725977875785827,16.637033462524414,-0.05497751504590209
6783,2007-02-01,17.196443557739258,17.231136322021484,16.91240119934082,16.949262619018555,718088.0,0.018753959076230897,1.0137011062106862,8.768793558428603,64.75547660459777,59.61587704222938,-0.4188114863691723,-0.6944923648080028,-1.1632830860292458,-2.197054368327027,22.00230311600197,0.35125732421875,0.21086097179970054,0.6104722499847419,-0.07533270072440601,1.2962772006938899,0.26756977463016796,0.9533747253393159,-0.8378643275033681,95.37563877659979,25.41557592453188,0.3429024753545739,2,-0.3902854919433594,-0.6808319091796875,-1.1470069885253906,-1.7075018882751465,-1.0060710906982422,3,-0.08120031202691169,1.1269495524931055,16.879878997802734,1.3692145293131206,16.903728485107422,-1.6021509444670194,16.743278503417972,-0.08120031202691169
6784,2007-02-02,16.72810173034668,17.042497634887695,16.621856689453125,17.042497634887695,1847106.0,-0.027234807349558077,1.6758678427994225,-1.271926169421424,48.160282529966594,60.029911305084276,0.056110956562935854,-0.2083122244380391,-0.659570440895763,-1.6927042485202506,21.855856137739593,0.5745868682861328,0.2050970706673283,0.12402539253234934,-0.5564262190754512,0.8044770041401499,-0.21620041327155093,0.4642511983362496,-0.299717932767944,21.621742102291737,-42.69863244763947,0.3402258058039007,2,0.12142181396484375,-0.21249008178710938,-0.6759548187255859,-1.2391600608825684,-0.8998279571533203,4,-0.0762152061783673,1.0137011062106862,17.196443557739258,1.1269495524931055,16.879878997802734,1.3692145293131206,16.903728485107422,-0.0762152061783673
6785,2007-02-05,17.003469467163086,17.08586311340332,16.565481185913086,16.72810173034668,2362728.0,0.016461385831774145,1.3645392775428136,-0.875862989431792,57.975719690926084,60.45474130834679,-0.15157838798569045,-0.4324196108203111,-0.902069115502492,-1.9281927315240353,22.700194627224015,0.5203819274902344,0.22194874831792077,0.3527756214141853,-0.3011721015065909,1.0067233443349632,0.025801759953797188,0.6797494828745734,-0.5108654676289319,65.79807733635153,2.2476540990753264,0.32697386146038876,2,-0.14744186401367188,-0.4878578186035156,-0.9323503971099854,-1.5145277976989746,-1.1513442993164062,0,-0.07204795666490726,1.6758678427994225,16.72810173034668,1.0137011062106862,17.196443557739258,1.1269495524931055,16.879878997802734,-0.07204795666490726
6786,2007-02-06,17.13139533996582,17.181266784667972,16.92324447631836,16.975282669067386,2052340.0,0.0075235158947875025,1.0169372754245218,0.5669243343584499,59.29411131586918,60.59050005435629,-0.25537283491027196,-0.4927085952713668,-0.997757722422449,-2.019868297343656,23.730790744424446,0.2580223083496129,0.24547289794796612,0.4217249870300286,-0.17730477106392328,1.0207547451239805,0.12221010798305443,0.7212398660770027,-0.57970875463268,85.01611770942277,21.961402039503426,0.2995148790469756,2,-0.27536773681640625,-0.61578369140625,-0.9708359241485596,-1.5925841331481934,-0.964874267578125,1,-0.07530685715589946,1.3645392775428136,17.003469467163086,1.6758678427994225,16.72810173034668,1.0137011062106862,17.196443557739258,-0.07530685715589946
6787,2007-02-07,16.48525619506836,16.587163925170902,16.03859519958496,16.587163925170902,4621685.0,-0.03771666767797266,9.76598850811289,-0.6527832078976038,47.82888339766079,59.58433599960466,0.3436234859280667,0.19952163952877555,-0.3299295518933292,-1.3400718184735165,24.838286598085116,1.0928001403808594,0.2909022082893209,-0.24718084335327006,-0.7667782996992578,0.2724166129927177,-0.5069795715262622,0.012617884819722036,0.745880126953125,37.45455708653546,-24.082134472505103,0.2597987281729935,2,0.14960956573486328,0.030355453491210938,-0.20327448844909668,-0.8629670143127441,-0.40112876892089844,2,-0.0345916624995285,1.0169372754245218,17.13139533996582,1.3645392775428136,17.003469467163086,1.6758678427994225,16.72810173034668,-0.0345916624995285
6788,2007-02-08,15.993062019348145,16.38334846496582,15.971379280090332,16.292280197143555,2922624.0,-0.029856628850418288,-1.4050720300647226,2.9361676243237667,40.37691686864503,57.29147922093805,0.8022313868053459,0.7211771440854413,0.18084839236759365,-0.8176408388209957,25.786169513896567,0.5138769149780273,0.27107054062908276,-0.7346048831939704,-1.2801962502100999,-0.189013516177841,-1.0074005667020351,-0.4618091996859057,1.2142234802246108,1.792128538874507,-57.07996867558113,0.27279568350806493,2,0.6081957817077637,0.5225496292114258,0.28891968727111816,-0.3707728385925293,0.2666940689086914,3,0.0036605376250280486,9.76598850811289,16.48525619506836,1.0169372754245218,17.13139533996582,1.3645392775428136,17.003469467163086,0.0036605376250280486
6789,2007-02-09,15.82827377319336,16.00173568725586,15.741543769836426,15.990893363952635,1997457.0,-0.010303733328578812,1.8235044526200863,0.5434816559522877,41.3450211172328,54.60990494659243,0.9389758015812184,0.8832647329489767,0.36946900510018565,-0.624063328660398,25.983393395369074,0.2601919174194336,0.21304183205667115,-0.8689291477203369,-1.5370156990694674,-0.20084259637120638,-1.2029724233949004,-0.5348858720457734,1.3295754776000983,6.024075635623658,-55.688505377882734,0.33404327567456465,2,0.6580662727355957,0.6580662727355957,0.455333948135376,-0.20598459243774414,0.57025146484375,4,0.02287670146702303,-1.4050720300647226,15.993062019348145,9.76598850811289,16.48525619506836,1.0169372754245218,17.13139533996582,0.02287670146702303
6790,2007-02-12,15.774067878723145,15.958369255065918,15.728533744812012,15.841283798217773,1889998.0,-0.0034246245198271685,-1.9040868093003078,0.41333223863616825,34.93668179830311,51.09652920057212,0.9401029137249246,0.9008338124092248,0.4488366865063753,-0.5398447481777691,25.321330652456886,0.22983551025390625,0.1723906336834311,-0.8705548286437974,-1.6519831668334781,-0.08912649045411847,-1.261268997738636,-0.4798406595489588,1.2988030432128923,3.134377250458044,-53.484668025717184,0.3907141690948398,2,0.7057671546936035,0.7057671546936035,0.5095398426055908,-0.1517786979675293,0.9084997177124023,0,0.0034363928751270922,1.8235044526200863,15.82827377319336,-1.4050720300647226,15.993062019348145,9.76598850811289,16.48525619506836,0.0034363928751270922
6791,2007-02-13,16.012575149536133,16.016912460327152,15.808759689331055,15.82827377319336,2078628.0,0.01512021329226676,1.1572918211020082,-2.7419304493409573,35.46761727844215,47.793412289071505,0.6279248408249636,0.6513200192643076,0.23458745161382666,-0.7452282720123122,24.418840023285725,0.24284458160400746,0.1305929902918379,-0.6038601875305183,-1.4347661388149682,0.2270457637539316,-1.0193131631727432,-0.18840721188829335,0.9527487982299832,33.08076180194335,-17.705414099469095,0.4154529756422247,2,0.46725988388061523,0.46725988388061523,0.2054429054260254,-0.3902859687805176,0.8239383697509766,1,-0.010020248472907278,-1.9040868093003078,15.774067878723145,1.8235044526200863,15.82827377319336,-1.4050720300647226,15.993062019348145,-0.010020248472907278
6792,2007-02-14,16.029922485351562,16.16435432434082,15.960537910461426,16.049436569213867,1900605.0,0.0010833570274255688,-1.575338008820765,-0.10588137891065644,38.82111568031472,44.91181663081783,0.5334276314055764,0.619454019016942,0.24303867900384546,-0.7301918212016325,23.431788198147967,0.20381641387939453,0.06343739702235496,-0.5571330070495613,-1.428448403333757,0.3141823892346345,-0.9927907051916591,-0.12147530890746339,0.8364582461782248,46.02656770891741,-3.9979444390036605,0.4356576981420981,2,0.42497777938842773,0.44991254806518555,0.21303057670593262,-0.40763330459594727,0.878143310546875,2,0.00852147520744162,1.1572918211020082,16.012575149536133,-1.9040868093003078,15.774067878723145,1.8235044526200863,15.82827377319336,0.00852147520744162
6793,2007-02-15,16.214223861694336,16.274934768676758,16.019081115722653,16.040763854980472,1285826.0,0.0114973342204987,-1.359996129452185,-8.888964910565745,43.54731100602147,44.39926423926837,0.21807961035345969,0.423929369346709,0.0849725599977198,-0.8796010669817012,22.499933319246374,0.2558536529541051,-0.022022797499829494,-0.3519080162048347,-1.2385717062312658,0.5347556738215964,-0.7952398612180502,0.09142382880838085,0.5611291108980296,88.88894706803295,35.91525853189063,0.44333184501321576,2,0.2406764030456543,0.2656111717224121,0.016803741455078125,-0.5919346809387207,0.5810928344726562,3,-0.008023599319744501,-1.575338008820765,16.029922485351562,1.1572918211020082,16.012575149536133,-1.9040868093003078,15.774067878723145,-0.008023599319744501
6794,2007-02-16,16.385515213012695,16.405029296875,16.131830215454098,16.16435432434082,1563468.0,0.010564264609854712,1.1000043983755605,1.2749964263330038,44.646304636971266,42.91821812216228,-0.007731158602410915,0.23821114412834987,-0.05943947983008968,-1.0133690407247684,21.089409408772074,0.273199081420902,-0.10267329818105608,-0.16370420455932688,-1.0506116769080371,0.7232032677893816,-0.607157940733682,0.27974953161502825,0.30609222135724323,97.11541579204828,41.75017384586083,0.4434537361743545,2,0.06938505172729492,0.09431982040405273,-0.16587090492248535,-0.7632260322570801,0.16262054443359375,4,-0.007675018033975967,-1.359996129452185,16.214223861694336,-1.575338008820765,16.029922485351562,1.1572918211020082,16.012575149536133,-0.007675018033975967
6795,2007-02-20,16.574153900146484,16.5784912109375,16.283607482910153,16.487424850463867,2878349.0,0.01151252705096395,5.18181091185357,0.3921536497861184,45.109390009674115,41.342137977029495,-0.29465908981780586,0.060891311753778155,-0.21887204968830076,-1.1629718535366749,20.38467814621418,0.2948837280273473,-0.20798856364333673,0.019730663299561968,-0.8664426355813326,0.9059039621804548,-0.42335598614088354,0.4628173127400075,0.040407639058820166,99.4365164126365,44.73797011205296,0.4430866494404466,2,-0.4163050651550293,-0.09431886672973633,-0.31439685821533203,-0.9518647193908691,-0.22332954406738637,1,-0.010596538632830166,1.1000043983755605,16.385515213012695,-1.359996129452185,16.214223861694336,-1.575338008820765,16.029922485351562,-0.010596538632830166
6796,2007-02-21,16.96010398864746,16.994796752929688,16.52211570739746,16.574153900146484,2484484.0,0.023286261900679284,1.0761874442354655,4.45006707571859,51.074951416213544,41.70281220131314,-0.7906023661161434,-0.3298455414341639,-0.5736746092636267,-1.5132695155904905,19.694642666467626,0.47268104553222656,-0.2211815396079828,0.39798345565795756,-0.49999219519610705,1.2959591065120222,-0.05100436976907474,0.8469712810849899,-1.2315702438354492,96.64564006052564,43.58708574225825,0.44898782542703247,2,-0.5984387397766113,-0.4802689552307129,-0.7138984203338623,-1.3378148078918457,-0.6764965057373082,2,-0.01636407373431714,5.18181091185357,16.574153900146484,1.1000043983755605,16.385515213012695,-1.359996129452185,16.214223861694336,-0.01636407373431714
6797,2007-02-22,16.825672149658207,17.057676315307614,16.730268478393555,17.00563621520996,1600825.0,-0.007926357001067807,1.305329671436566,-0.4662884422458136,44.77703012052081,42.19171367374378,-0.6736454082868377,-0.22181396676298348,-0.4126499530716181,-1.3455784168971832,18.66306829190303,0.32740783691405895,-0.2945838776932952,0.27309198379516886,-0.6084626595837896,1.1546466271741256,-0.16768533789430862,0.7138693054846463,-1.0718131446838406,77.66173329684949,28.718553873683987,0.44077732168947875,2,-0.4325671195983922,-0.34583711624145863,-0.5529053211212194,-1.2033829689025914,-0.4705123901367223,3,0.0006443350097680156,1.0761874442354655,16.96010398864746,5.18181091185357,16.574153900146484,1.1000043983755605,16.385515213012695,0.0006443350097680156
6798,2007-02-23,16.669557571411133,16.788812637329098,16.545967102050778,16.782306671142578,1347165.0,-0.009278356125003051,2.862015621445581,0.6265089610293384,49.095760319627246,43.05290691845427,-0.4598349238967572,-0.07554983661321657,-0.2340043621267398,-1.1579864481302877,17.689746751618724,0.279705047607429,-0.39433528902765147,0.12077188491821289,-0.7579360629670511,0.9994798328034751,-0.3185820890244173,0.5601258588608431,-0.863545874023437,58.07956160771345,5.445752476683744,0.4393539739426314,2,-0.27645254135131836,-0.18972253799438477,-0.37781858444213867,-1.0472683906555176,-0.3339118957519531,4,0.014308011683306754,1.305329671436566,16.825672149658207,1.0761874442354655,16.96010398864746,5.18181091185357,16.574153900146484,0.014308011683306754
6799,2007-02-26,16.472246170043945,16.853858947753903,16.465742111206055,16.745447158813473,1608204.0,-0.011836630967673845,-1.7121208082315686,2.423087984030554,41.592299235103724,43.792419966987666,-0.18055714547228519,0.11466189956017558,-0.0184366441529491,-0.9292291734113718,17.270248844737697,0.388116836547848,-0.4150342665865807,-0.06830015182494975,-0.9466142377130708,0.8100139340631696,-0.5074571947690103,0.3708568911191108,-0.6161678879394525,24.369756181699916,-25.50009002272999,0.43915704294406,2,-0.039028167724609375,0.007588863372802734,-0.1517777442932129,-0.8499569892883301,-0.11274909973144531,0,0.019613021975750655,2.862015621445581,16.669557571411133,1.305329671436566,16.825672149658207,1.0761874442354655,16.96010398864746,0.019613021975750655
6800,2007-02-27,15.997398376464846,16.30312156677246,15.728533744812012,16.261924743652347,1705979.0,-0.028827142860616495,2.3125089341676235,0.968248205758348,33.828086324047035,43.61024986094376,0.36800081017909925,0.5594483162307693,0.46749896176947026,-0.4270392664164131,16.90759000462243,0.7437124252319336,-0.3738847663068299,-0.5058539390563954,-1.4108589409561336,0.3991510628433428,-0.9583564400062645,-0.05335143810652632,1.060277938842768,20.228426778368956,-24.154846040419443,0.45250250094986894,2,0.3957066535949689,0.4824366569519025,0.35234165191650213,-0.3751091957092303,0.32957458496093217,1,0.034426684140821395,-1.7121208082315686,16.472246170043945,2.862015621445581,16.669557571411133,1.305329671436566,16.825672149658207,0.034426684140821395
6801,2007-02-28,15.960537910461426,16.073286056518555,15.797918319702148,15.973546981811525,2033892.0,-0.002304153784008278,1.59185221422833,0.049178732118142054,40.943109558667395,43.84602695853851,0.44332376229548487,0.5502351164774915,0.5138495428217738,-0.3640197986173952,16.337757976110517,0.27536773681640625,-0.32326615232530287,-0.49555487632751394,-1.4109310249536584,0.41982127229863053,-0.9532429506405862,-0.0378668020144417,1.0705555534362752,17.455175298681908,-26.65595686551424,0.4576880743130724,2,0.43256711959838867,0.5192971229553223,0.3892021179199219,-0.16045093536376953,0.3339109420776367,2,0.024453213783092842,2.3125089341676235,15.997398376464846,-1.7121208082315686,16.472246170043945,2.862015621445581,16.669557571411133,0.024453213783092842
6802,2007-03-01,15.951865196228027,16.08412742614746,15.461838722229006,15.82827377319336,1506740.0,-0.0005433848333967761,2.2067159906528415,-9.500403196245312,49.14645192088824,44.46815372685704,0.4914397798625565,0.5120728703575423,0.5248376361143592,-0.3323311761404746,15.927936053572331,0.6222887039184553,-0.2393887393243972,-0.45782690048217844,-1.3768285697597982,0.46117476879544306,-0.9173277351209883,0.001673934156631418,1.0531770732879586,35.20253980607534,-13.672527170692526,0.45950083463881064,3,0.3078923225402832,0.3946223258972168,0.3978748321533203,-0.07155275344848633,0.27970409393310547,3,0.020796457505205757,1.59185221422833,15.960537910461426,2.3125089341676235,15.997398376464846,-1.7121208082315686,16.472246170043945,0.020796457505205757
6803,2007-03-02,15.800086975097654,16.027753829956055,15.776235580444336,15.951865196228027,1933812.0,-0.009514763274595772,-1.5217262431216565,-1.2280643543346723,49.41283840858465,44.997768590369645,0.646255500594398,0.5838079353857619,0.6740698307347497,-0.16341372206922955,14.742485262376126,0.25151824951171875,-0.17384636190671543,-0.5397872924804705,-1.4184021450766071,0.33882756011566784,-0.9790947187785388,-0.10047986618240223,1.143227152526853,24.299090391528154,-28.757220985880735,0.43930742629806907,3,0.4596705436706561,0.5464005470275897,0.6970939636230487,0.18755388259887873,0.2948837280273455,4,0.03513099550013066,2.2067159906528415,15.951865196228027,1.59185221422833,15.960537910461426,2.3125089341676235,15.997398376464846,0.03513099550013066
6804,2007-03-05,15.453166007995605,15.82827377319336,15.453166007995605,15.719861030578613,1840649.0,-0.021956902366982334,-1.8130091185410335,1.7571363045158166,44.04186858220234,44.879155098428335,0.9465548443879719,0.875187903479258,1.0157589772134976,0.2000148906806949,14.88881562917846,0.3751077651977539,-0.13308044637587813,-0.8229614734649644,-1.7656437832005274,0.11972083627060037,-1.2943026283327477,-0.3516203185971829,1.430889103413083,0.0,-56.91854138868058,0.4713411548677823,3,0.8022551536560059,0.8889851570129395,1.1112308502197266,0.5767555236816406,0.5637464523315465,0,0.05710672280405005,-1.5217262431216565,15.800086975097654,2.2067159906528415,15.951865196228027,1.59185221422833,15.960537910461426,0.05710672280405005
6805,2007-03-06,15.778404235839846,15.875975608825685,15.511709213256836,15.511709213256836,1056148.0,0.021046705100816077,-1.7317074915072546,-1.0000000000000067,45.78784601809021,44.29169894308129,0.5549253224287849,0.47797089116235547,0.6856750631991471,-0.10669148545146356,15.204967305135725,0.4228096008300799,-0.11534057648549378,-0.43646998405456294,-1.3384852745289368,0.46554530641981096,-0.8874776292917499,0.014537661182624007,1.019797529364057,51.54645252270622,-8.040932506238718,0.4510076452371869,3,0.4770169258117658,0.5637469291686994,0.7859926223754865,0.25151729583740057,0.37294006347655717,1,0.03682836526349931,-1.8130091185410335,15.453166007995605,-1.5217262431216565,15.800086975097654,2.2067159906528415,15.951865196228027,0.03682836526349931
6806,2007-03-07,15.841283798217773,16.016912460327152,15.752385139465332,15.787076950073242,832927.0,0.0039851661446916875,-3.280707440159324,0.20325406758447925,46.66154257452212,44.5010892157481,0.3538637627945107,0.33042481443737515,0.614526360366547,-0.15169714061194206,15.126499320468012,0.26452732086181996,-0.11349770027624473,-0.3090848445892327,-1.1144732079609732,0.4963035187825078,-0.7117790262751029,0.09360933709663755,0.8762158215536324,61.51212721674821,0.20074031388329416,0.4026941816858705,3,0.3122286796569824,0.5008673667907715,0.7231130599975586,0.18863773345947266,0.38161277770996094,2,0.03065970974288379,-1.7317074915072546,15.778404235839846,-1.8130091185410335,15.453166007995605,-1.5217262431216565,15.800086975097654,0.03065970974288379
6807,2007-03-08,15.915003776550293,16.055940628051758,15.882479667663574,15.895489692687988,757290.0,0.004653661866774517,-6.618941900892222,0.3599929627023223,44.488802655028614,43.989205030792704,0.15352550172873336,0.22323799939459832,0.5397940306192623,-0.20433651824971832,15.473787008376034,0.21465682983398438,-0.12819339333806568,-0.20685224533081126,-1.0026407694576065,0.588936278795984,-0.6047465073942107,0.19104201673258636,0.7266358265145634,76.61864869354724,18.019209276934184,0.39789426206339773,3,0.2385087013244629,0.42714738845825195,0.6493930816650391,0.12359094619750977,0.65698146820068,3,0.023841972098546105,-3.280707440159324,15.841283798217773,-1.7317074915072546,15.778404235839846,-1.8130091185410335,15.453166007995605,0.023841972098546105
6808,2007-03-09,16.051605224609375,16.138334274291992,15.923677444458008,15.98005199432373,631844.0,0.00858318665687996,-1.3293989806214588,3.6667481184634934,43.770256940203865,44.23120033135938,-0.0893464766225911,0.09617846040737987,0.4055640469595545,-0.3232458732703254,15.600027214828716,0.22333049774169922,-0.19981808461714579,-0.07317795753478862,-0.867400907270305,0.7210449922007278,-0.4702894324025486,0.3239335173329696,0.5187259627513257,87.34193424464577,32.22592620217982,0.3971114748677586,3,-0.1734614372253418,0.2905459403991699,0.512791633605957,0.02168130874633789,0.4509963989257777,4,0.011211593048391588,-6.618941900892222,15.915003776550293,-3.280707440159324,15.841283798217773,-1.7317074915072546,15.778404235839846,0.011211593048391588
6809,2007-03-12,16.190372467041016,16.27276611328125,16.034257888793945,16.045099258422848,737920.0,0.008645069479960243,-1.8571395930677572,2.0302816244386,42.70403726955814,45.21741710308284,-0.3043030480677018,-0.014830722031689447,0.2621620448299282,-0.44413077384265875,15.09590407932694,0.2385082244873047,-0.2375153903599454,0.04748435020446706,-0.7346963123906036,0.8296650127995395,-0.34360598109307006,0.4385746815020024,0.31292880955777846,89.17378631773903,38.025544572694784,0.39109033129753584,3,-0.3274064064025879,0.12684392929077148,0.47051239013671875,-0.02059793472290039,0.3555946350097621,0,-0.0058924996389198014,-1.3293989806214588,16.051605224609375,-6.618941900892222,15.915003776550293,-3.280707440159324,15.841283798217773,-0.0058924996389198014
6810,2007-03-13,15.82827377319336,16.229402542114258,15.813096046447756,16.136167526245114,982356.0,-0.0223650626064833,-1.4615371602571745,-2.1194118033216593,28.286173671091362,43.811090893352166,0.03495869910966043,0.3705346650019834,0.608123060106319,-0.06669693264027643,14.707273667866971,0.41630649566650213,-0.2984330536498838,-0.3173246383666992,-1.0944838648465556,0.45983458811315714,-0.7059042516066292,0.07125497487322896,0.6120193872892443,14.583283699160098,-29.53712030778295,0.38857961323992835,3,0.03469228744506836,0.48894262313842773,0.8542938232421875,0.34150075912475586,0.6418037414550781,1,0.011917830701998033,-1.8571395930677572,16.190372467041016,-1.3293989806214588,16.051605224609375,-6.618941900892222,15.915003776550293,0.011917830701998033
6811,2007-03-14,15.85212516784668,15.934518814086914,15.53122329711914,15.845620155334473,794648.0,0.0015068853998290166,3.708857376693224,-0.021127458572092545,30.49522104848036,41.738731907529065,-0.006580266597763895,0.35209871531814585,0.5681483926284017,-0.07415715272138179,14.68645597991118,0.40329551696777344,-0.32092305455092074,-0.28545074462890696,-1.0716517832541363,0.5007502939963242,-0.6785512639415217,0.10764977468370773,0.5289403634867043,43.27489441383603,3.2569063799016433,0.3931005193126152,3,0.010840892791748047,0.4650912284851074,0.8336944580078125,0.31764936447143555,0.7068519592285156,2,0.018875647794949213,-1.4615371602571745,15.82827377319336,-1.8571395930677572,16.190372467041016,-1.3293989806214588,16.051605224609375,0.018875647794949213
6812,2007-03-15,16.166521072387695,16.18820571899414,15.82827377319336,15.82827377319336,879047.0,0.019833044542110656,-1.1282177073289013,51.99794751502712,40.5228502167912,40.75095544177424,-0.3210913046679966,0.051080044554744575,0.24507416037771534,-0.36957872285853455,14.878577351722447,0.35993194580078125,-0.2643569721030694,0.022115230560302734,-0.7625198439344238,0.8067503050550293,-0.3702023066870588,0.414432767807666,0.1588704875454212,85.67243339455017,45.95879764079779,0.39231753724736323,3,-0.3035550117492676,0.08890008926391602,0.5192985534667969,0.023851871490478516,0.3772773742675781,3,0.003487175953788002,3.708857376693224,15.85212516784668,-1.4615371602571745,15.82827377319336,-1.8571395930677572,16.190372467041016,0.003487175953788002
6813,2007-03-16,16.08412742614746,16.261924743652347,15.999566078186035,16.166521072387695,874435.0,-0.005096560099189351,-1.0862156566844148,-0.24358996047118794,42.35693718585226,40.5637408421798,-0.2169879739295979,0.12988682374848537,0.31821230977687875,-0.27143999354320236,15.354163873142957,0.26235866546631215,-0.24326871856353094,-0.05377359390258718,-0.8381285924743622,0.7305814046691896,-0.4459510931884765,0.33840390538330034,0.18893060066940492,74.56132228343904,31.54744344977145,0.39217749928588835,3,-0.19188976287841797,0.1712937355041504,0.49111127853393555,0.10624551773071289,0.4986991882324254,4,0.030331631034607343,-1.1282177073289013,16.166521072387695,3.708857376693224,15.85212516784668,-1.4615371602571745,15.82827377319336,0.030331631034607343
6814,2007-03-19,16.259756088256836,16.324804306030273,16.147008895874027,16.153512954711914,1303812.0,0.010919377685597143,-1.981862384440795,-1.2894578452706145,55.85670320462159,41.68250275179439,-0.29744959444809993,-0.05865367358764928,0.1420982943622242,-0.4279959601159078,16.18740552868567,0.2406768798828125,-0.24670748667294973,0.12814302444457937,-0.6498443559421396,0.9061304048312966,-0.26085066574878013,0.5171367146379389,-0.8065900802612305,91.8032038263252,44.0107428358616,0.38899369019335894,3,-0.3317422866821289,-0.004334926605224609,0.2986786365509033,-0.06938314437866211,0.5030364990234375,0,0.01493537381250798,-1.0862156566844148,16.08412742614746,-1.1282177073289013,16.166521072387695,3.708857376693224,15.85212516784668,0.01493537381250798
6815,2007-03-20,16.39852523803711,16.46140480041504,16.207719802856445,16.261924743652347,1204193.0,0.008534516079272247,-1.0708102385252538,1.2857348030591027,59.35184630866552,43.09253650003255,-0.378843407505002,-0.2226716054409259,0.013952670856092197,-0.5479728283387324,17.10110027844754,0.25368499755859375,-0.23493403817542813,0.27569360733032156,-0.48503501497484436,1.0364222296354892,-0.1046707038222614,0.6560579184829045,-0.9279264640808105,93.24007603299684,39.89127995766522,0.3803643111525836,3,-0.40221118927001953,-0.14310407638549805,0.0878148078918457,-0.20815229415893555,0.35125732421875,1,0.008991166088013314,-1.981862384440795,16.259756088256836,-1.0862156566844148,16.08412742614746,-1.1282177073289013,16.166521072387695,0.008991166088013314
6816,2007-03-21,16.682567596435547,16.706417083740234,16.26626205444336,16.387683868408207,1371148.0,0.017321213601549257,1.5696278645079393,2.1587310452679795,63.960231949925166,45.256028643909936,-0.5934024882337212,-0.5571370901974504,-0.2521020254874813,-0.8129729784077071,16.848229729408377,0.440155029296875,-0.16704436587555804,0.5736127853393569,-0.1308528504863382,1.2780784211650502,0.22137996742651112,0.9258456032522044,-1.1723365814208986,97.28410078192876,39.919822966487374,0.352232817912847,3,-0.5637474060058594,-0.42714643478393555,-0.20273256301879883,-0.49219465255737305,0.049869537353515625,2,-0.012737252857438541,-1.0708102385252538,16.39852523803711,-1.981862384440795,16.259756088256836,-1.0862156566844148,16.08412742614746,-0.012737252857438541
6817,2007-03-22,16.83651351928711,16.849523544311527,16.587163925170902,16.72810173034668,1542714.0,0.009227951390675226,2.903236333195974,0.3676424930790968,69.78477225079615,48.14653034508686,-0.6737362751642095,-0.7486108267309035,-0.3884169593130551,-0.9463035098256523,16.564885942150624,0.262359619140625,-0.11832147263209336,0.727016639709472,0.02021610118379158,1.433817178235154,0.37361637044663,1.0804169089723121,-1.2545113401489267,98.46933222626734,35.397298926504504,0.3534002692628408,3,-0.6461400985717773,-0.581092357635498,-0.35667848587036133,-0.6461405754089355,-0.1561145782470703,3,-0.016484196202140144,1.5696278645079393,16.682567596435547,-1.0708102385252538,16.39852523803711,-1.981862384440795,16.259756088256836,-0.016484196202140144
6818,2007-03-23,16.908065795898438,16.91240119934082,16.732437133789062,16.83651351928711,1034010.0,0.004249827408112861,3.4865905848787446,0.6600045743239678,81.03608150736794,52.40564637151017,-0.6828303451042785,-0.844685984470928,-0.44303057088009723,-0.9998347702292261,16.877446923744866,0.1799640655517578,-0.06963133744000416,0.7866435050964355,0.033524617032266946,1.5397623931606024,0.410084061064353,1.1632029491285198,-1.2246619075463876,99.43357106901311,27.210862841697462,0.37655944403208363,3,-0.686253547668457,-0.6526446342468262,-0.44069814682006836,-0.661318302154541,0.7697315216064489,4,-0.021543998801538122,2.903236333195974,16.83651351928711,1.5696278645079393,16.682567596435547,-1.0708102385252538,16.39852523803711,-0.021543998801538122
6819,2007-03-26,16.795316696166992,16.908065795898438,16.537294387817386,16.908065795898438,1018330.0,-0.006668361780257315,5.576928932722011,-1.575758383536813,73.85555699731086,57.468911185534566,-0.5310961327823769,-0.7446719748056623,-0.32555761487664014,-0.8662137256373121,17.254494847544063,0.37077140808105113,-0.01666811153097214,0.6577408790588386,-0.13962066873141055,1.4551024268490877,0.25906010516371225,1.0564216529539632,-0.9890130767160645,83.38476029621931,8.193591698614384,0.39868077389512463,3,-0.5735044479370117,-0.5398955345153809,-0.32794904708862305,-0.5485692024230957,1.155679702758789,0,-0.012651746057018354,3.4865905848787446,16.908065795898438,2.903236333195974,16.83651351928711,1.5696278645079393,16.682567596435547,-0.012651746057018354
6820,2007-03-27,16.54813575744629,16.790979385375973,16.467910766601562,16.782306671142578,999420.0,-0.014717253814994447,1.5689672169686566,2.076920474345745,65.26218770900392,61.33190748114829,-0.19116760557831114,-0.4786566249946844,-0.08893982974746706,-0.5999402203491524,17.018494875792445,0.3274059295654297,0.02696148327857628,0.3830230712890632,-0.4318033547355675,1.197849497313694,-0.024390141723252157,0.7904362843013786,-0.6312223800063723,43.62430371675774,-31.921699805685748,0.40741321301231503,3,-0.17779827117919922,-0.29271459579467773,-0.08076810836791992,-0.3013882637023926,1.4505634307861328,1,0.012971662366100256,5.576928932722011,16.795316696166992,3.4865905848787446,16.908065795898438,2.903236333195974,16.83651351928711,0.012971662366100256
6821,2007-03-28,16.350824356079098,16.489591598510742,16.292280197143555,16.480918884277347,650292.0,-0.011923482152870646,1.6764983635399284,0.5555537455303994,58.9333558528707,63.377519218490455,0.09423320839159643,-0.26414985316619166,0.10333636550216951,-0.38296646770080045,16.927874283171274,0.2558555603027344,0.06158591252349055,0.16619734764098837,-0.646691821552956,0.9790865168349328,-0.24024723695598382,0.5726419322379606,-0.33436219644909215,9.440763774828568,-63.24442298242697,0.40644458459697186,3,0.10515928268432972,-0.09540319442748668,-0.03198242187499645,-0.02385139465331676,1.6630535125732457,2,0.02439988330181242,1.5689672169686566,16.54813575744629,5.576928932722011,16.795316696166992,3.4865905848787446,16.908065795898438,0.02439988330181242
6822,2007-03-29,16.283607482910153,16.45273208618164,16.207719802856445,16.446226119995114,1204193.0,-0.004110916471557258,1.7900869886294632,1.250003665312876,54.894761579767355,64.77061081781436,0.20093598082512187,-0.18003590835326833,0.16330505163884723,-0.2932664528156863,16.256817088878385,0.2450122833251953,0.1730511691934744,0.08239336013793519,-0.7240103826061777,0.888797102882048,-0.320808511234123,0.4855952315099916,-0.17755141930906504,10.769076696547934,-57.58102543797512,0.40320187137205665,3,0.24609756469726918,-0.02818632125854137,0.13714265823364613,0.05745935440063832,1.8560276031494176,3,0.0275632811310369,1.6764983635399284,16.350824356079098,1.5689672169686566,16.54813575744629,5.576928932722011,16.795316696166992,0.0275632811310369
6823,2007-03-30,16.355159759521484,16.478750228881836,16.261924743652347,16.294448852539062,573272.0,0.004394129291462434,-2.448266448266587,-0.3733330205608792,53.57814974587333,64.51743821128677,0.19207106800585905,-0.21910497487432679,0.08469732217304937,-0.3468844037993506,15.52159595907267,0.21682548522948863,0.2826518698555063,0.12619199752807475,-0.660038745775946,0.9124227408320955,-0.2669233741239374,0.5193073691800851,-0.16846918234642416,21.052445238477816,-42.81859361298494,0.3931153716520105,3,0.20490074157714844,-0.17237615585327148,0.08131027221679688,0.006505489349365234,1.8733749389648438,4,0.019886029014740236,1.7900869886294632,16.283607482910153,1.6764983635399284,16.350824356079098,1.5689672169686566,16.54813575744629,0.019886029014740236
6824,2007-04-02,16.33564567565918,16.424545288085938,16.177362442016598,16.409366607666016,613857.0,-0.001193145413999619,3.7499404401928587,-1.2142946905435124,62.942474108629376,64.9163968557272,0.24974558261867585,-0.13711801132339474,0.09384787803494987,-0.30715166251398784,14.251561399491564,0.2471828460693395,0.34530180015475054,0.06255393028259348,-0.6343304912633769,0.7594383518285621,-0.28588828049038995,0.4109961410555787,0.5767555236816406,25.795121102104325,-42.4800667732632,0.3484422107729844,4,0.20923614501953125,-0.1528620719909668,0.10082435607910156,0.0639638900756836,2.0576763153076207,0,0.08216091781701484,-2.448266448266587,16.355159759521484,1.7900869886294632,16.283607482910153,1.6764983635399284,16.350824356079098,0.08216091781701484
6825,2007-04-03,16.3594970703125,16.457069396972653,16.283607482910153,16.394189834594727,753140.0,0.0014600827617643475,1.1621673026402775,0.47059584486817935,62.942474108629376,64.80331265113878,0.2456036952753209,-0.12142899090231296,0.06787477559807442,-0.3119637658521732,13.021621436374794,0.1734619140625,0.4123472494295157,0.057350683212280984,-0.6000275568148901,0.7147289232394503,-0.27133843680130454,0.3860398032258665,0.5382033538818369,58.3336387738401,-12.56260874821691,0.3286891200135849,4,0.18538475036621094,-0.1767134666442871,0.09702944755554199,0.09757137298583984,2.0988712310791016,1,0.09728290067677992,3.7499404401928587,16.33564567565918,-2.448266448266587,16.355159759521484,1.7900869886294632,16.283607482910153,0.09728290067677992
6826,2007-04-04,16.326972961425778,16.413703918457028,16.261924743652347,16.361665725708008,590336.0,-0.001988087332204347,1.1875060133324267,1.0000000000001024,54.78038407641054,63.13615840954037,0.24851629476604842,-0.0533899430287903,0.0870209604052512,-0.2625426942771867,12.177173257243181,0.1517791748046804,0.42889852374129944,0.0005421161651568696,-0.6200045951669573,0.621088827497271,-0.3097312395008984,0.31081547183121216,0.556320703125003,49.64053818016067,-18.58577988053218,0.31027335566605696,4,0.21790885925293324,-0.1441893577575648,0.10949707031250355,0.15286207199097035,2.0923671722412145,2,0.10239045723639495,1.1621673026402775,16.3594970703125,3.7499404401928587,16.33564567565918,-2.448266448266587,16.355159759521484,0.10239045723639495
6827,2007-04-05,16.294448852539062,16.352991104125973,16.253252029418945,16.307458877563473,505936.0,-0.001992047696995458,-1.0908854635237863,0.37500687228530644,56.45806465971128,60.40526764868964,0.2191033874438837,0.009506170267371772,0.09873306286177552,-0.21483562264775458,11.414955614849674,0.0997390747070277,0.42463213187048865,-0.05095424652099467,-0.6409896132032777,0.5390811201612884,-0.345971929862138,0.24406343682014864,0.5747261875610334,38.84908932120011,-27.395452634731768,0.29501768334114165,4,0.24826526641845703,-0.11166524887084961,0.14202117919921875,0.18538618087768555,1.8950576782226562,3,0.10552237953389598,1.1875060133324267,16.326972961425778,1.1621673026402775,16.3594970703125,3.7499404401928587,16.33564567565918,0.10552237953389598
6828,2007-04-09,16.231569290161133,16.38334846496582,16.231569290161133,16.370338439941403,813096.0,-0.0038589560743645945,-1.1875060133324171,10.666324585840494,49.07011922710033,57.651330118666245,0.19660550907672203,0.0912372583341785,0.14837837329138992,-0.13677688090132278,10.826457418984042,0.1517791748046875,0.3778572277119032,-0.12283201217651296,-0.6993359634968321,0.45367193914380444,-0.41108398783667255,0.16541996348364663,0.6237694979772925,19.379871391846994,-41.82929237755532,0.2882519756601591,4,0.2526016235351527,-0.04878568649291992,0.07155323028564453,0.11491823196411133,1.8495235443115234,0,0.11755276164548212,-1.0908854635237863,16.294448852539062,1.1875060133324267,16.326972961425778,1.1621673026402775,16.3594970703125,0.11755276164548212
6829,2007-04-10,16.094970703125,16.261924743652347,16.064613342285153,16.207719802856445,1357773.0,-0.00841561186070483,-1.2749573918302157,0.8124939866676038,39.97139184352478,54.84124168916856,0.24966791129432764,0.2322286033903147,0.2733775914441594,0.015918625261445385,10.79017654947958,0.1973114013671946,0.2922202649204273,-0.2546605110168443,-0.8384121759780889,0.3290911539443986,-0.5465363434974648,0.03721532146377626,0.74680855809099,7.735225505444141,-47.380661393380755,0.29187583248062154,4,0.18213176727294922,0.08781290054321289,0.20815181732177734,0.25151681900024414,2.1899375915527344,1,0.13256091202123632,-1.1875060133324171,16.231569290161133,-1.0908854635237863,16.294448852539062,1.1875060133324267,16.326972961425778,0.13256091202123632
6830,2007-04-11,16.016912460327152,16.129661560058597,15.904163360595705,16.090633392333984,975899.0,-0.004849853052711239,1.9714357524346942,0.6538494070677877,24.54393604528201,51.02019504388093,0.273174909618934,0.3427149670810117,0.33526514865295454,0.1077060322796548,10.419703979982588,0.2254981994628924,0.1654109120794658,-0.34215068817138317,-0.895750865067523,0.21144948872475844,-0.6189507766194531,-0.06535059972331325,0.7937801641316042,22.127600637854037,-26.51192057579214,0.2768000884480707,4,0.17454433441161754,0.19514274597167613,0.28187370300292613,0.32523870468139293,2.330875396728512,2,0.14836876561109147,-1.2749573918302157,16.094970703125,-1.1875060133324171,16.231569290161133,-1.0908854635237863,16.294448852539062,0.14836876561109147
6831,2007-04-12,16.151344299316403,16.151344299316403,15.81743335723877,16.00173568725586,1343937.0,0.00839311816944921,3.4637930594866377,-2.0293912188559653,23.400675893811595,47.52085218988585,0.1201010004773373,0.244378673116735,0.18071875543207483,-0.011867813712438391,9.549966869727976,0.33391094207763317,0.0689809868281479,-0.22267980575561808,-0.733083544806977,0.28772393329574086,-0.4778816752812993,0.03252206377006317,0.6049565693105698,59.00371584331043,15.978820363080374,0.2552018695256795,4,-0.003252506256099963,0.07046794891357777,0.14744186401367543,0.19080686569214222,2.287509918212894,3,0.14283789381994927,1.9714357524346942,16.016912460327152,-1.2749573918302157,16.094970703125,-1.1875060133324171,16.231569290161133,0.14283789381994927
6832,2007-04-13,16.222896575927734,16.32046890258789,16.149175643920902,16.151344299316403,520695.0,0.004430112768654126,-3.5142756610036465,0.4782630867692031,23.40067589381181,44.167799539656784,0.04361814574846434,0.18684616022474643,0.09023750765008032,-0.06737201449085717,9.153374546222558,0.17129325866698863,0.006042854494708649,-0.15394630432128764,-0.6601301697300492,0.35223756108747395,-0.40703823702566666,0.09914562838309138,0.4582948917881815,71.64735720123693,34.28066281295819,0.25309193270438035,4,-0.08564519882202148,-0.0010843276977539062,0.024935245513916016,0.11925458908081055,2.4002609252929688,4,0.13539157742017793,3.4637930594866377,16.151344299316403,1.9714357524346942,16.016912460327152,-1.2749573918302157,16.094970703125,0.13539157742017793
6833,2007-04-16,16.571985244750973,16.587163925170902,16.305290222167972,16.305290222167972,778044.0,0.021518270007418572,-1.1138279992848765,3.7272751506101542,42.67421955943948,41.915771256413464,-0.3033833522145244,-0.13051079522743336,-0.2843193491987783,-0.3992929820221356,8.611978169166449,0.3642673492431676,-0.01958091654661942,0.1707494735717745,-0.32290562537370704,0.664404572517256,-0.07607807590096627,0.41757702304451527,0.04010557412676974,98.02805279505708,63.7360176041405,0.2468275494727405,4,-0.369686603546139,-0.35017299652099254,-0.3241534233093226,-0.2298340797424281,1.8603649139404332,0,0.09760576431378865,-3.5142756610036465,16.222896575927734,3.4637930594866377,16.151344299316403,1.9714357524346942,16.016912460327152,0.09760576431378865
6834,2007-04-17,16.502601623535153,16.643539428710938,16.487424850463867,16.587163925170902,1110108.0,-0.004186802015032964,-1.7170243489518497,-0.31707491507244706,48.30915068694945,40.28984643178236,-0.23225005232582774,-0.04427074864038616,-0.22663689173634083,-0.3122437969320089,8.157400858588979,0.1561145782470703,-0.029596185499222827,0.08922357559203675,-0.401718115026366,0.5801652662104377,-0.15624726971716285,0.33469442090123636,-0.6851682662963832,82.93950255992846,47.769595912991655,0.24547084530920069,4,-0.2721152305602992,-0.28078937530517223,-0.39245414733886363,-0.16045045852660778,1.8083267211914062,1,0.09565105229749604,-1.1138279992848765,16.571985244750973,-3.5142756610036465,16.222896575927734,3.4637930594866377,16.151344299316403,0.09565105229749604
6835,2007-04-18,16.545967102050778,16.580659866333008,16.42237663269043,16.504770278930664,695951.0,0.0026277964835423884,1.8627214240129706,-0.48717717379037606,58.18180364183073,40.66778193905127,-0.2753378185640827,-0.08013231646588181,-0.2903181593776196,-0.3406973268712754,8.141458561728678,0.15828323364257812,-0.03984364812557928,0.12521696090697887,-0.36920137425451216,0.6196352960684681,-0.12199220667376665,0.3724261284877244,-0.7120116233825655,88.18888638764265,47.70869950574713,0.2472091675807448,4,-0.3154807090759242,-0.32415485382079723,-0.4558758735656703,-0.20381593704223278,1.4202079772949254,2,0.10509758552653148,-1.7170243489518497,16.502601623535153,-1.1138279992848765,16.571985244750973,-3.5142756610036465,16.222896575927734,0.10509758552653148
6836,2007-04-19,16.470077514648438,16.493928909301758,16.374675750732422,16.457069396972653,743454.0,-0.004586591217924929,2.9285579641847312,0.3157553590445137,57.761733425217194,40.81263402410748,-0.1978166320393555,-0.02211186829099887,-0.24016913649317928,-0.25157052695624316,8.688567145452325,0.17129135131835582,-0.0723691257873611,0.05995187759399556,-0.41968884020738173,0.5395925953953729,-0.17986848130669486,0.299772236494686,-0.6199303569793706,64.91209117670863,19.819641573995852,0.23982035890068903,4,-0.23959112167358398,-0.24826526641845703,-0.3799862861633301,-0.12792634963989258,1.7020816802978516,3,0.1140073773628083,1.8627214240129706,16.545967102050778,-1.7170243489518497,16.502601623535153,-1.1138279992848765,16.571985244750973,0.1140073773628083
6837,2007-04-20,16.558977127075195,16.587163925170902,16.448394775390625,16.580659866333008,691339.0,0.005397643839119226,7.000329887836701,-1.6668621700875212,58.363033886021974,41.845180097321006,-0.27406800897892225,-0.14005035319128822,-0.33347682408149026,-0.3284165020520433,8.790695713676932,0.138769149780277,-0.1057098921461268,0.16272830963134766,-0.27957692049546523,0.6050335397581605,-0.05842430543205879,0.3838809246947541,-0.692962123985291,74.99999999999973,25.75681786293331,0.2211526150634068,4,-0.3284907341003418,-0.1940598487854004,-0.4688858985900879,-0.2168259620666504,1.7194271087646484,4,0.11352616022280504,2.9285579641847312,16.470077514648438,1.8627214240129706,16.545967102050778,-1.7170243489518497,16.502601623535153,0.11352616022280504
6838,2007-04-23,16.543798446655273,16.69340705871582,16.517780303955078,16.561145782470707,717166.0,-0.0009166436008358758,-4.062484536932677,0.8000527797327466,58.571419595227276,43.91184984751017,-0.23461415470804425,-0.16185953467962122,-0.3071061643742219,-0.3000768300973746,8.753262115271971,0.1756267547607422,-0.1161097067292367,0.1657629966735854,-0.21327757674083614,0.544803570088007,-0.023757290033625367,0.3552832833807962,-0.6622329550529482,53.06121227716374,0.8168125403260902,0.1895202867072112,4,-0.2883782386779785,-0.17888116836547852,-0.4846048355102539,-0.20164728164672852,1.7562885284423828,0,0.1256881278667792,7.000329887836701,16.558977127075195,2.9285579641847312,16.470077514648438,1.8627214240129706,16.545967102050778,0.1256881278667792
6839,2007-04-24,16.582826614379886,16.660884857177734,16.463573455810547,16.598005294799805,1312575.0,0.0023590814316589714,1.7999783467763764,0.8749862561843329,59.08284863651407,47.74950680209151,-0.22033275386022666,-0.2293837803404486,-0.3289456572470293,-0.3222252281432034,9.180320361189844,0.1973114013671875,-0.12604662918046472,0.21541566848755167,-0.12424330080612478,0.5550746377812281,0.04558618384071522,0.3852451531343881,-0.6687874600930215,65.30606138581977,13.260527523762285,0.1698294846468376,4,-0.32740640640259144,-0.21790933609009144,-0.5089972019195592,-0.24067544937134144,1.556808471679684,1,0.11153246592518173,-4.062484536932677,16.543798446655273,7.000329887836701,16.558977127075195,2.9285579641847312,16.470077514648438,0.11153246592518173
6840,2007-04-25,16.762792587280273,16.7974853515625,16.556808471679688,16.665220260620114,1607743.0,0.010852551081028006,1.8830854296616173,-6.428248303595606,65.82675660062954,52.46351576951572,-0.3166702891774733,-0.4136517931686825,-0.4875298563778685,-0.4833665209681186,9.708426473200099,0.2406768798828125,-0.11082931864819656,0.38464879989624023,0.009258384080919058,0.7600392157115614,0.19695359198858142,0.572344007803899,-0.81757871681625,91.79470754350983,37.815527379627454,0.18769520790765998,4,-0.2894620895385742,-0.3978753089904785,-0.6710751056671143,-0.4206414222717285,1.6587162017822266,2,0.09235548011379802,1.7999783467763764,16.582826614379886,-4.062484536932677,16.543798446655273,7.000329887836701,16.558977127075195,0.09235548011379802
6841,2007-04-26,16.74978256225586,16.80398941040039,16.71725845336914,16.764961242675778,897034.0,-0.0007761251567526273,-1.1621416004945082,-0.15556337477515536,66.77313555320745,57.282677953893014,-0.2345053899383558,-0.3891734452791411,-0.4605373679329503,-0.45349361056612025,9.819880850820475,0.08673095703125,-0.06513925212854588,0.3516908645629897,-0.05838511697319859,0.761766846099178,0.14665287379489556,0.5567288553310838,-0.7534324029259274,84.75599944216184,27.670665250105202,0.20503799076809426,4,-0.1951427459716797,-0.38486528396606445,-0.6239149570465088,-0.40763139724731445,1.897226333618164,3,0.07262139150575453,1.8830854296616173,16.762792587280273,1.7999783467763764,16.582826614379886,-4.062484536932677,16.543798446655273,0.07262139150575453
6842,2007-04-27,16.732437133789062,16.80398941040039,16.691240310668945,16.723764419555664,885965.0,-0.0010355614111602351,-2.0588083102636414,-0.5713747172657784,69.09091702180581,60.21786656082261,-0.15341369264817217,-0.35466248674411105,-0.42968198537725044,-0.41879951341777044,9.689434305713048,0.11274909973144531,0.014142119758098204,0.3119039535522461,-0.12031889538582519,0.7441268024903174,0.09579252908321223,0.52801537802128,-0.6714758343734921,78.98092740760663,16.418643992823434,0.2161114244690352,4,-0.14310455322265625,-0.3675198554992676,-0.5453164577484131,-0.3902859687805176,2.0359935760498047,4,0.08604377531172003,-1.1621416004945082,16.74978256225586,1.8830854296616173,16.762792587280273,1.7999783467763764,16.582826614379886,0.08604377531172003
6843,2007-04-30,16.68039894104004,16.80398941040039,16.643539428710938,16.786643981933597,1417268.0,-0.0031100187218955355,1.2769214112679488,-12.250494831757612,73.85149784357179,63.05590513378064,-0.0942959960357328,-0.2919787673436005,-0.37040147412747615,-0.3506469982547742,9.56297559414348,0.16044998168945312,0.08968001701792616,0.24360380172729634,-0.20251308434317394,0.6897206877977649,0.0205453586920612,0.4666622447625315,-0.5599953927456838,63.69427822228199,-5.563532629294251,0.22305844303523437,4,-0.09106636047363281,-0.31548166275024414,-0.4575016498565674,-0.33824777603149414,1.6934089660644496,0,0.09580138343502753,-2.0588083102636414,16.732437133789062,-1.1621416004945082,16.74978256225586,1.8830854296616173,16.762792587280273,0.09580138343502753
6844,2007-05-01,17.677797317504886,18.1656551361084,17.346054077148438,17.346054077148438,6300914.0,0.05979463560735798,-3.941177146996763,-3.1224350573577015,88.68684158148409,66.44535379374213,-1.0141060646552766,-1.2476380141547416,-1.3543404319652943,-1.3269023864575225,10.354310456276963,1.4852561950683594,0.19142619155258345,1.1738945960998564,0.46528098273454077,1.882508209465172,0.8195877894171986,1.5282014027825142,-1.5027069002420497,69.67654970545334,-5.3139436358753045,0.3543068066826574,5,-0.4076318740844762,-0.6862530708313024,-1.4391806125640905,-1.3356461524963414,0.4271469116210902,1,0.035201764474161346,1.2769214112679488,16.68039894104004,-2.0588083102636414,16.732437133789062,-1.1621416004945082,16.74978256225586,0.035201764474161346
6845,2007-05-02,17.95099639892578,18.141803741455078,17.690807342529297,17.7645263671875,2826695.0,0.015454362130872923,-1.7013206598729607,0.5620914281114647,89.3737825264695,69.95780369388127,-1.192440152252285,-1.4709067596310916,-1.6167093126205785,-1.5773629102699154,11.296293484400666,0.46400642395019176,0.2526865595405354,1.3675187110900886,0.41256304215198014,2.3224743800281953,0.8900408766210361,1.844996545559141,-1.5768495097783877,85.89734432544263,8.51761620004838,0.4774778344690536,5,-0.6439714431762695,-0.9594521522521973,-1.7123796939849854,-1.6088452339172363,0.4640083312988281,2,0.01050853573482291,-3.941177146996763,17.677797317504886,1.2769214112679488,16.68039894104004,-2.0588083102636414,16.732437133789062,0.01050853573482291
6846,2007-05-03,17.998699188232422,18.044231414794922,17.924978256225586,17.948829650878906,1265072.0,0.0026573894978607626,-1.4444053483462351,0.2674399574485496,89.26171949456608,73.39099098371952,-1.1180832693670801,-1.4618988003934774,-1.6652465238047256,-1.6033768580984926,12.228519264637697,0.11925315856933594,0.31598383026396704,1.3316351890563958,0.19571077001576143,2.467559608097032,0.7636729795360786,1.899597398576713,-1.4454014743889267,89.03132350158579,10.475127016810873,0.567962209520318,5,-0.6840848922729492,-1.007154941558838,-1.6858198642730713,-1.656548023223877,0.440155029296875,3,0.023491119908627178,-1.7013206598729607,17.95099639892578,-3.941177146996763,17.677797317504886,1.2769214112679488,16.68039894104004,0.023491119908627178
6847,2007-05-04,18.013877868652344,18.096271514892575,17.955333709716797,17.996530532836914,1165452.0,0.0008433209678755382,-1.8260761478591068,0.34785435630689204,87.40155688302812,76.59433957125295,-1.011556935725281,-1.414162242276447,-1.6767666494625182,-1.5983585259955362,13.215707122044407,0.1409378051757777,0.3685936091580153,1.2608424186706557,-0.00874384645741344,2.5304286837987267,0.6260492861066211,1.8956355512346903,-1.2993444125823572,90.02853286918864,13.359738448454777,0.6347931325640355,5,-0.6992635726928711,-1.0223336219787598,-1.6581754684448242,-1.6717267036437988,0.09757041931152344,4,0.03514684799342693,-1.4444053483462351,17.998699188232422,-1.7013206598729607,17.95099639892578,-3.941177146996763,17.677797317504886,0.03514684799342693
6848,2007-05-07,18.13963508605957,18.18083381652832,17.942323684692386,17.942323684692386,1846184.0,0.006981129678139464,-1.4176011136030207,11.374161627267524,91.2567717621725,80.16921991854832,-0.9913947087175679,-1.464740603945316,-1.7922957613243327,-1.704367260825208,14.419269699644538,0.23851013183593395,0.43841611723598817,1.291196346282959,-0.09482256015133572,2.6772152527172537,0.5981868930658116,1.9842057995001063,-1.2799894619857426,95.06471844904208,18.396443415865036,0.6930094532171474,5,-0.7708139419555664,-1.1405014991760254,-1.7470719814300537,-1.7974839210510254,0.40329551696777344,0,0.034664182647341724,-1.8260761478591068,18.013877868652344,-1.4444053483462351,17.998699188232422,-1.7013206598729607,17.95099639892578,0.034664182647341724
6849,2007-05-08,18.228534698486328,18.245880126953125,17.981353759765625,18.03989601135254,1518270.0,0.004900848997512419,1.3689330338460488,0.9560455494548158,91.45293683120356,83.01657327750098,-0.9189369519104069,-1.4604831220533292,-1.8633624561734692,-1.7740126631430648,15.223011553402177,0.2645263671875,0.5117591790777034,1.273417758941651,-0.19443609507677095,2.7412716129600714,0.5394908319324401,2.007344685950862,-1.21034649131796,96.87510738167398,20.76919007596061,0.7339269270092103,5,-0.7838249206542969,-1.1968779563903809,-1.8571126461029053,-1.8863835334777832,0.4076328277587926,1,0.007969549446573021,-1.4176011136030207,18.13963508605957,-1.8260761478591068,18.013877868652344,-1.4444053483462351,17.998699188232422,0.007969549446573021
6850,2007-05-09,18.3933219909668,18.40850067138672,18.146141052246094,18.191673278808594,1155306.0,0.00904007344562685,1.2616616517864483,1.0689679578568656,95.39403194177083,86.19667287623025,-0.9254291183512144,-1.5158244913198722,-1.9927262065073812,-1.9193960654555617,15.716699948066424,0.262359619140625,0.6000616458022883,1.3193845748901403,-0.2120520373239252,2.8508211871042075,0.5536662687831075,2.085102880997173,-1.2032569150285646,96.86081142383853,18.540078303457165,0.7657183061070335,5,-0.8673019409179723,-1.2803549766540563,-2.0294892787933385,-2.0511708259582555,0.28620910644530895,2,-0.015678394690336495,1.3689330338460488,18.228534698486328,-1.4176011136030207,18.13963508605957,-1.8260761478591068,18.013877868652344,-0.015678394690336495
6851,2007-05-10,18.4583683013916,18.512575149536133,18.219860076904297,18.36513328552246,2264953.0,0.003536409054152756,1.9032178732903275,0.462363557253922,95.34157757662958,89.11341293787733,-0.807547054176176,-1.474785505567283,-2.0196744694786517,-1.9651556602825337,16.06400816774852,0.29271507263183594,0.6975203000752259,1.2690796852111816,-0.3163486176477406,2.854507988070104,0.47636553378172053,2.0617938366406428,-1.0733535301816097,90.49422027186122,11.267914396995621,0.7927141514294616,5,-0.8803110122680664,-1.2933640480041504,-2.0945355892181396,-2.1162171363830566,0.4206428527832031,3,-0.002349263513380162,1.2616616517864483,18.3933219909668,1.3689330338460488,18.228534698486328,-1.4176011136030207,18.13963508605957,-0.002349263513380162
6852,2007-05-11,18.419340133666992,18.699045181274414,18.32610511779785,18.460538864135746,1065833.0,-0.002114388828272973,-2.276163667437418,-0.4418804467902676,94.26819034722197,91.38193432717179,-0.5633049973375464,-1.3310097615662428,-1.9419366755343255,-1.9104724998203757,17.210265923515912,0.3729400634765625,0.7786884273090529,1.1202293395996108,-0.48747669118460735,2.727935370383827,0.3163763242075035,1.924082354991718,-0.8313644943582936,63.0372536169782,-18.69328693915191,0.8038530153921083,5,-0.3967905044555664,-1.1611008644104004,-2.0555074214935303,-2.0771889686584473,0.41197013854980824,4,0.0010594344705452396,1.9032178732903275,18.4583683013916,1.2616616517864483,18.3933219909668,1.3689330338460488,18.228534698486328,0.0010594344705452396
6853,2007-05-14,18.18950653076172,18.50823974609375,18.12445831298828,18.36513328552246,1660781.0,-0.012477841292760639,-1.5106465277907752,4.262916666666299,84.7888089430659,90.9488195895698,-0.10827921001432372,-1.0264066123143643,-1.6703730100009615,-1.6677193641840269,19.06356211648714,0.38378143310546875,0.864940908780536,0.8095196723937974,-0.8068888210954377,2.4259281658830307,0.001315425649181634,1.6177239191384132,-0.3793169830598764,29.003101438567864,-52.54108621000917,0.808204246744617,5,0.005419731140136719,-0.931267261505127,-1.8267576694488525,-1.8473553657531738,0.4900245666503906,0,-0.004291388700723764,-2.276163667437418,18.419340133666992,1.9032178732903275,18.4583683013916,1.2616616517864483,18.3933219909668,-0.004291388700723764
6854,2007-05-15,18.081092834472656,18.341283798217773,18.050737380981445,18.156982421875,1409427.0,-0.005960232956606859,-3.2539585020525568,0.432107212285103,79.45740035306142,89.84699934808,0.07080386602924804,-0.8365639999728671,-1.509444633448851,-1.546193001281008,21.095769043479955,0.2905464172363281,0.9585779739431857,0.6221814155578613,-0.9677772730111585,2.212140104126883,-0.17279792872664856,1.4171607598423712,-0.09313216005629954,4.682259488084731,-72.44378147526129,0.7949793442845107,5,0.23091888427734375,-0.8228535652160645,-1.7476155757904053,-1.7389416694641113,0.5854282379150355,1,0.025542580461407116,-1.5106465277907752,18.18950653076172,-2.276163667437418,18.419340133666992,1.9032178732903275,18.4583683013916,0.025542580461407116
6855,2007-05-16,18.284908294677734,18.284908294677734,18.10927963256836,18.12445831298828,1029398.0,0.011272297646550022,1.1892013979696157,-2.114255554438524,81.6071894213339,88.99649600660976,-0.09014477456386771,-0.9522447153020899,-1.66777932531771,-1.7372046714152063,23.028259852540955,0.20381546020507812,1.0689107305727568,0.7390498161315904,-0.8307613484052716,2.3088609806684506,-0.04585576613683884,1.5239553984000196,0.4141368865966797,36.12032950867902,-38.38653825280541,0.7849055822684304,5,0.03577613830566406,-1.0266690254211426,-2.0549652576446533,-1.9427571296691895,0.14744186401367188,2,0.01921033597251509,-3.2539585020525568,18.081092834472656,-1.5106465277907752,18.18950653076172,-2.276163667437418,18.419340133666992,0.01921033597251509
6856,2007-05-17,18.347787857055664,18.51474380493164,18.11361694335937,18.25672149658203,1136858.0,0.0034388776451359515,-1.12644021011014,0.5675685314186538,82.64682821451618,88.46819282121955,-0.10985056856369368,-0.9141047951340582,-1.6855368448020798,-1.7887928301770977,25.055558947544615,0.4011268615722692,1.0480564389925071,0.7080438613891609,-0.8147620617450215,2.2308497845233433,-0.053359100177932106,1.4694468229562538,0.33946201324462777,45.819358634892616,-26.959897594773558,0.7614029615670921,5,-0.027103424072265625,-1.0895485877990723,-2.1460318565368652,-2.005636692047119,0.841283798217777,3,0.0180808303944322,1.1892013979696157,18.284908294677734,-3.2539585020525568,18.081092834472656,-1.5106465277907752,18.18950653076172,0.0180808303944322
6857,2007-05-18,18.438854217529297,18.53859519958496,18.293582916259766,18.380311965942386,885043.0,0.00496334278459698,-1.1121716611172772,0.6428526547282047,84.98708577127508,87.77156104445316,-0.1500766468880741,-0.9034339214622165,-1.7318692233840274,-1.8646692258115536,27.546001795215368,0.2450122833251953,1.0019843314908172,0.7051163673400893,-0.7680669496882118,2.1782996843683904,-0.031475291174061226,1.4417080258542398,0.23683624801635617,79.55531750189617,5.394432349293382,0.7365916585141508,5,-0.09865474700927734,-1.0147438049316406,-2.2539021968841553,-2.096703052520752,0.8304424285888672,4,0.02387116528244282,-1.12644021011014,18.347787857055664,1.1892013979696157,18.284908294677734,-3.2539585020525568,18.081092834472656,0.02387116528244282
6858,2007-05-21,18.623157501220703,18.68603515625,18.4301815032959,18.4301815032959,999882.0,0.00999537615066104,-1.651662960217445,3.2963542175742395,77.80616509750985,86.25525307404274,-0.2889673768430505,-0.9739019544888734,-1.8727783338286557,-2.0316564929426306,30.231676973671295,0.25585365295410156,0.958905574968913,0.7854516983032234,-0.6263558764878674,2.197259273094314,0.07954791090767799,1.4913554856987687,-0.5138778686523438,90.10264832066866,14.739419128775168,0.7059037873955448,5,-0.24826622009277344,-1.1209897994995117,-2.4436256885528564,-2.281006336212158,0.5572414398193359,0,0.011177093410849048,-1.1121716611172772,18.438854217529297,-1.12644021011014,18.347787857055664,1.1892013979696157,18.284908294677734,0.011177093410849048
6859,2007-05-22,18.432350158691406,18.655681610107425,18.4128360748291,18.623157501220703,774355.0,-0.010245703099315495,-1.1132116182572924,-0.9887620459599703,64.87938154298234,82.86473636306624,-0.07398916168835967,-0.6718758840404426,-1.6443728896072471,-1.8287598599536246,33.23013876288818,0.24284553527832387,0.9317755139599768,0.5021681785583496,-0.801716402151321,1.8060527592680202,-0.1497741117964857,1.154110468913185,-0.3115354156494128,56.01515943198429,-17.27137022013433,0.6519422903548348,5,-0.05745887756347656,-0.8954896926879883,-2.220294713973999,-2.0901989936828613,0.7046833038330078,1,0.013410169435401631,-1.651662960217445,18.623157501220703,-1.1121716611172772,18.438854217529297,-1.12644021011014,18.347787857055664,0.013410169435401631
6860,2007-05-23,18.31092834472656,18.48438835144043,18.291414260864254,18.4128360748291,647064.0,-0.0065874298675686616,-1.7384661190130533,0.5340870469221882,59.23078484621549,78.8524260596869,0.038572302824132265,-0.451682855021339,-1.4743154055055037,-1.6993980510885045,35.707321975051514,0.19297409057617543,0.8804223937944187,0.3033395767211893,-0.8876688268499322,1.4943479802923108,-0.2921646250643697,0.8988437785067482,-0.17880919342040613,34.4697979421014,-35.30391340813079,0.5955042017855601,5,0.06396293640137074,-0.774067878723141,-2.084779024124142,-1.968777179718014,1.0711193084716797,2,0.019419699589591888,-1.1132116182572924,18.432350158691406,-1.651662960217445,18.623157501220703,-1.1121716611172772,18.438854217529297,0.019419699589591888
6861,2007-05-24,17.966175079345703,18.356460571289066,17.933650970458984,18.213356018066406,2099844.0,-0.018827732755567372,-1.7083287517257617,2.4255366935558493,48.81971291793773,73.80259523421087,0.3421460165443122,-0.011729414303211172,-1.084698690270983,-1.3485942481324997,37.77269021466163,0.4228096008300817,0.8094213517015447,-0.10223331451415874,-1.1367469746865666,0.9322803456582491,-0.6194901446003627,0.4150235155720452,0.7198600769042969,4.322806021304751,-60.29093489788216,0.5172568300862039,5,0.34366798400878906,-0.42931461334228516,-1.7400257587432861,-1.648958683013916,1.5546398162841832,3,0.025947374846726712,-1.7384661190130533,18.31092834472656,-1.1132116182572924,18.432350158691406,-1.651662960217445,18.623157501220703,0.025947374846726712
6862,2007-05-25,18.17215919494629,18.239376068115234,17.95966911315918,18.018213272094727,933008.0,0.011465106773750122,-1.0639971850809289,-0.6228066114171953,50.774000272343514,70.02317204857506,0.1088597490132166,-0.10996056188996661,-1.252636285812791,-1.5452260008855099,40.05561318896872,0.2797069549560547,0.7123265722071608,0.03176469802856374,-0.7897669879372309,0.8532963839943584,-0.37900114495433357,0.44253054101146105,0.49882827758789006,31.700323982295053,-27.861069468303278,0.4107658429828973,5,0.13768386840820312,-0.5984392166137695,-1.946009874343872,-1.854942798614502,1.3204689025878906,4,0.05595991370194242,-1.7083287517257617,17.966175079345703,-1.7384661190130533,18.31092834472656,-1.1132116182572924,18.432350158691406,0.05595991370194242
6863,2007-05-29,18.278404235839844,18.41717338562012,18.1656551361084,18.34345245361328,983740.0,0.005846583213023004,1.3673410767821743,-0.4225393993458222,51.177064838057916,66.880912546908,0.018496026591247272,-0.09523126728348075,-1.3161595932987176,-1.6411289651309957,42.808638809936454,0.2515182495117223,0.6094372453835,0.058109474182128196,-0.39276607083806425,0.5089850192023206,-0.16732829832796625,0.28354724669222264,0.3778365066528302,47.747733468585324,-6.800691610723419,0.22543777251009547,5,0.03143882751464844,-0.6970949172973633,-1.9807024002075195,-1.9611878395080566,1.3269729614257812,1,0.05421110056945788,-1.0639971850809289,18.17215919494629,-1.7083287517257617,17.966175079345703,-1.7384661190130533,18.31092834472656,0.05421110056945788
6864,2007-05-30,18.300086975097656,18.300086975097656,17.957502365112305,18.104944229125977,1340708.0,0.0011862490279812565,2.511118061596505,-2.999970677926343,47.63995535024556,63.10677542789817,0.03480449808260033,-0.07157283007526871,-1.2996497171800883,-1.6488110608838156,42.14942656738679,0.34258460998535156,0.5063668590898374,0.048677730560303445,-0.3236047585957067,0.4209602197163136,-0.13746351401769985,0.23481897513830674,0.34170197195434326,66.53552442466535,16.623061745636804,0.1861412445780049,5,0.009756088256835938,-0.7187776565551758,-1.9899182319641113,-2.044665813446045,1.3876838684082031,2,0.048104250386366454,1.3673410767821743,18.278404235839844,-1.0639971850809289,18.17215919494629,-1.7083287517257617,17.966175079345703,0.048104250386366454
6865,2007-05-31,18.13963508605957,18.41500473022461,18.083261489868164,18.354293823242188,1207883.0,-0.008767821117813601,-1.02649500451487,-1.1000087967080763,42.3036818970631,58.624203614847836,0.19275223839628453,0.10934202791450787,-1.1065558576427819,-1.4704409890636008,41.55472553951007,0.3317432403564453,0.42941814655175037,-0.12120609283447337,-0.4702767545722466,0.22786456890329987,-0.29574142370336176,0.05332923803441503,0.4879911014605689,42.60073765803404,-2.0884179252103863,0.17453533086888723,5,0.17020797729492188,-0.5117082595825195,-1.8294663429260254,-1.884213924407959,1.6110153198242188,3,0.05498447855940336,2.511118061596505,18.300086975097656,1.3673410767821743,18.278404235839844,-1.0639971850809289,18.17215919494629,0.05498447855940336
6866,2007-06-01,18.4215087890625,18.434518814086914,18.16999053955078,18.16999053955078,1293205.0,0.015539105481760851,-1.1034519367852702,-1.1717121455799118,50.04686893269919,54.74195729945051,-0.08667972338276542,-0.1467559766348927,-1.3609961215089967,-1.7306713703758874,40.9449055731365,0.29488372802734375,0.3838595768196491,0.13952713012695384,-0.19354353172006,0.4725977919739677,-0.02700820079655486,0.30606246105046253,0.1922378941164169,97.2726254928147,52.63633757208651,0.16653533092350778,6,-0.11166572570800781,-0.7502164840698242,-2.002384901046753,-2.1660876274108887,1.1556816101074219,4,0.05214224714894389,-1.02649500451487,18.13963508605957,2.511118061596505,18.300086975097656,1.3673410767821743,18.278404235839844,0.05214224714894389
6867,2007-06-04,18.647008895874023,18.647008895874023,18.378143310546875,18.410667419433594,943154.0,0.01224113124465731,1.2752298020353319,0.939659356326023,59.906086223914556,52.75305964682882,-0.3124001745355969,-0.33981391417312423,-1.5608397366685587,-1.9342435084442897,40.3950500466273,0.26886558532714844,0.31420608585970555,0.3333706855773926,-0.012513021356614473,0.6792543925113996,0.16042883211039083,0.5063125390443943,-0.7133579254150391,100.0,51.18088948553289,0.17294185346700297,6,-0.3523426055908203,-0.9757165908813477,-2.187230348587036,-2.391587734222412,0.9778823852539062,0,0.04686038413105531,-1.1034519367852702,18.4215087890625,-1.02649500451487,18.13963508605957,2.511118061596505,18.300086975097656,0.04686038413105531
6868,2007-06-05,18.768430709838867,18.855159759521484,18.380311965942386,18.53859519958496,3148612.0,0.006511597363570321,1.3548490839095177,0.9724721776113501,64.79924107087857,52.744155149928396,-0.45935384708402793,-0.4339620327977691,-1.6569718422635304,-2.0337434275093003,39.83286318532553,0.474847793579098,0.23589960305675817,0.4233527183532715,0.032655974330388915,0.814049462376154,0.2280043463418302,0.6187010903647128,-0.8205125808715827,90.33829050785009,34.451679262006756,0.1953483720114405,6,-0.3740253448486328,-1.0190811157226562,-2.2913057804107666,-2.513009548187256,1.1123161315917969,1,0.03858593181771286,1.2752298020353319,18.647008895874023,-1.1034519367852702,18.4215087890625,-1.02649500451487,18.13963508605957,0.03858593181771286
6869,2007-06-06,18.37380790710449,18.755420684814453,18.32176971435547,18.755420684814453,1484142.0,-0.0210258816432376,1.2727277271023367,-1.660373443983418,51.76878477590478,51.91504403100498,-0.08259422734119326,-0.029405320490461406,-1.2374886670215233,-1.6248448375073181,39.04936900928753,0.44666099548339844,0.1289674329437318,0.02146625518798473,-0.3654912689747256,0.40842377935069507,-0.17201250689337044,0.2149450172693399,-0.38960011291503704,37.64050635413609,-19.8893939392174,0.19347876208135437,6,0.02059745788574574,-0.2732009887695277,-1.896682977676388,-2.1183867454528773,1.5394630432128977,2,0.06702852758599565,1.3548490839095177,18.768430709838867,1.2752298020353319,18.647008895874023,-1.1034519367852702,18.4215087890625,0.06702852758599565
6870,2007-06-07,18.104944229125977,18.39765739440918,18.10277557373047,18.34345245361328,1366997.0,-0.014632986223533595,-1.4285545982202466,0.6250006247657071,45.534317569927985,51.55000010344835,0.17207318657166226,0.2284593146329108,-0.9384076693373942,-1.349321020526208,37.66656089287896,0.29488182067871094,0.046732082049789625,-0.23297853469848562,-0.6347154494213925,0.16875838002442123,-0.43384699205993726,-0.03211007733703397,-0.08589835632324494,0.2882377695416082,-56.29718208096331,0.2008684573614528,6,0.30138683319091797,0.16803932189941406,-0.9740893840789795,-1.2955336570739746,1.8191661834716797,3,0.08742510301874007,1.2727277271023367,18.37380790710449,1.3548490839095177,18.768430709838867,1.2752298020353319,18.647008895874023,0.08742510301874007
6871,2007-06-08,18.41500473022461,18.4301815032959,17.985689163208008,18.10277557373047,1291360.0,0.01712573632786052,1.5949491125314568,-1.3090917814901597,49.59411927388119,51.418902214730316,-0.07557272889970434,-0.08961084135760444,-1.2076639955552544,-1.646869378834694,35.90286250753483,0.4444923400878906,0.011007476909199454,0.0792501449584968,-0.32021135787057275,0.47871164778756636,-0.12048060645603798,0.2789808963730316,0.440155029296875,49.37666309095257,-4.12545764259162,0.19973075141453533,6,-0.008673667907714844,-0.02493572235107422,-1.2657201290130615,-1.6055941581726074,1.8408489227294922,4,0.07253029229294627,-1.4285545982202466,18.104944229125977,1.2727277271023367,18.37380790710449,1.3548490839095177,18.768430709838867,0.07253029229294627
6872,2007-06-11,18.438854217529297,18.647008895874023,18.3759765625,18.642671585083008,1276140.0,0.0012951116578070465,1.550988717046505,-0.6527813412503513,46.6822548635861,50.91947888423345,-0.0643837670904901,-0.11797190480321262,-1.187423948906055,-1.6585988098008464,33.96375998221374,0.27103233337402344,-0.005839826153430039,0.10212392807006765,-0.29829139274979966,0.502539248889935,-0.098083732339866,0.3023315884800013,0.398916130065917,52.11965260730981,3.1131118108210174,0.20020766040993307,6,-0.032523155212402344,-0.0444488525390625,-1.2857749462127686,-1.629443645477295,1.8256721496582031,0,0.061735733045627184,1.5949491125314568,18.41500473022461,-1.4285545982202466,18.104944229125977,1.2727277271023367,18.37380790710449,0.061735733045627184
6873,2007-06-12,18.111448287963867,18.456201553344727,18.10277557373047,18.432350158691406,1268300.0,-0.017756305554722296,-1.0897490117796989,1.5744579305439879,44.49404946961312,50.5699337863854,0.264683172921778,0.21427209734344643,-0.821130636861028,-1.3210959579920996,32.49025830284266,0.3534259796142578,0.018782896784799163,-0.22137908935546946,-0.629288142443702,0.1865299637327631,-0.42533361589958574,-0.017424562811353184,0.7092804359436009,16.338050505375893,-30.469067715674495,0.2039545265441164,6,0.3089761734008789,0.2829570770263672,-0.9583690166473389,-1.3020377159118652,2.341716766357422,1,0.08356278134696904,1.550988717046505,18.438854217529297,1.5949491125314568,18.41500473022461,-1.4285545982202466,18.104944229125977,0.08356278134696904
6874,2007-06-13,18.542930603027344,18.590633392333984,18.098438262939453,18.1656551361084,1147004.0,0.023823733375879286,1.082567659722138,-1.1756723825373712,53.59782963639553,51.82483909075566,-0.14385730625359727,-0.19060908121778652,-1.2072808401635982,-1.7413238968270548,31.367268275953954,0.49219512939453125,0.036076186389990994,0.18701133728027486,-0.21310967289602445,0.5871323474565742,-0.013049167807874795,0.3870718423684245,0.26109732966613564,84.26203125270389,34.41156745021789,0.20006050508814882,6,-0.12250614166259766,-0.14852523803710938,-1.3589532375335693,-1.7259306907653809,1.5134449005126953,2,0.07214696894701778,-1.0897490117796989,18.111448287963867,1.550988717046505,18.438854217529297,1.5949491125314568,18.41500473022461,0.07214696894701778
6875,2007-06-14,18.63616752624512,18.863832473754886,18.558109283447266,18.597137451171875,1500745.0,0.0050281654617503335,-4.2221805919820765,0.1034524597954604,61.26916135026289,53.07176047048497,-0.17796951692433183,-0.27002562211705694,-1.2539364998626716,-1.8185993624664079,30.40365469575623,0.3209018707275426,0.0486961071963421,0.2626852989196813,-0.15477249228757373,0.6801430901269363,0.05395640331605378,0.4714141945233088,-0.6504783630371129,74.0742832319723,17.702111893564293,0.20872889560362837,6,-0.21140670776367543,-0.23742580413818715,-1.3979842662811315,-1.7866444587707555,1.3074569702148402,3,0.06852822192512131,1.082567659722138,18.542930603027344,-1.0897490117796989,18.111448287963867,1.550988717046505,18.438854217529297,0.06852822192512131
6876,2007-06-15,18.67953109741211,18.97658348083496,18.67953109741211,18.842151641845703,1131324.0,0.0023268502553392967,-2.653319258737978,-4.166544494941712,59.02777542098215,52.974170381270255,-0.2021408689375619,-0.3027854809443866,-1.2482060046230998,-1.8509535232771448,29.05669266356272,0.3404159545898402,0.07166260115231893,0.2894617080688491,-0.14950605640641967,0.7284294725441178,0.06997782583121648,0.5089455903064817,-0.6762790679931641,66.17274940758165,6.403821505260538,0.21948388223763352,6,-0.198394775390625,-0.22441387176513672,-1.3600375652313232,-1.7486977577209473,1.1058120727539062,4,0.06662797415498156,-4.2221805919820765,18.63616752624512,1.082567659722138,18.542930603027344,-1.0897490117796989,18.111448287963867,0.06662797415498156
6877,2007-06-18,18.879011154174805,18.89852523803711,18.594970703125,18.707719802856445,1121638.0,0.01067907195969875,1.8866035477201002,-1.053319258737978,60.343537452953456,52.4790922015008,-0.40817443295673783,-0.49286897842425503,-1.3942132963368472,-2.0415106666713143,27.49266948020467,0.3035545349121094,0.12931520343758862,0.46693391799926687,-0.023455293733093185,0.9573231297316269,0.22173931213308506,0.7121285238654487,-0.8368258666992183,88.88881648823525,26.459190205427582,0.24519460586618091,6,-0.3978748321533203,-0.42389392852783203,-1.5074803829193115,-1.8961405754089355,0.878143310546875,0,0.07292979952897749,-2.653319258737978,18.67953109741211,-4.2221805919820765,18.63616752624512,1.082567659722138,18.542930603027344,0.07292979952897749
6878,2007-06-19,18.8313102722168,18.918039321899414,18.683868408203125,18.842151641845703,1100884.0,-0.0025266620994318645,1.8800347181496164,-0.06329198494530586,59.067367971433924,53.29004588989292,-0.39182016008928855,-0.4519457383917036,-1.290464338796287,-1.9807460488919055,25.608671561693797,0.23417091369628906,0.14864135242756404,0.40882539749145863,-0.10852057889281497,0.9261713738757322,0.15015240929932006,0.6674983856835972,-0.7517490570068404,83.456812648105,20.65648891063529,0.25867298819213713,6,-0.35017395019531605,-0.37619304656982777,-1.1909158229827916,-1.7552046775817907,0.3577613830566406,1,0.07610814511857034,1.8866035477201002,18.879011154174805,-2.653319258737978,18.67953109741211,-4.2221805919820765,18.63616752624512,0.07610814511857034
6879,2007-06-20,18.67953109741211,18.987424850463867,18.651344299316406,18.852991104125977,1113337.0,-0.008059937020347574,-1.924555390501166,15.999824067563301,59.242765910621145,54.813206816636615,-0.21469055566670292,-0.2958682204882308,-1.0788415313067432,-1.8149220435244615,23.763141111193764,0.33608055114746094,0.1194276657400124,0.24468717575073384,-0.28530648807062065,0.7746808395720883,-0.020309656159941625,0.5096840076614093,-0.564088991577151,28.28264877712864,-35.54134816986145,0.26499683191067647,6,-0.19297409057617188,-0.2189931869506836,-0.9529483318328857,-1.6034255027770996,0.33824920654296875,2,0.09495066806869157,1.8800347181496164,18.8313102722168,1.8866035477201002,18.879011154174805,-2.653319258737978,18.67953109741211,0.09495066806869157
6880,2007-06-21,18.66652107238769,18.794448852539066,18.434518814086914,18.653512954711914,1103652.0,-0.0006964856321377555,1.6774166087313869,-0.07499202797354537,54.61977493985082,55.37161300174434,-0.1269988665642927,-0.2686246856909271,-1.0023887696839857,-1.7894966850732672,22.126916860928965,0.359930038452152,0.06383767161090148,0.21389751434325888,-0.3224134755820245,0.7502085042685422,-0.054257980619382806,0.48205300930590056,-0.4987600018749987,41.96052186751786,-16.90407026356167,0.26815549496264157,6,-0.1235895156860316,-0.20598316192626598,-0.8813955783843959,-1.590415477752682,0.6526451110839879,3,0.07445706812547304,-1.924555390501166,18.67953109741211,1.8800347181496164,18.8313102722168,1.8866035477201002,18.879011154174805,0.07445706812547304
6881,2007-06-22,18.432350158691406,18.614484786987305,18.428014755249023,18.6123161315918,1582377.0,-0.012544968223494046,1.0235128534172289,-13.834897360707863,45.96574089806652,55.292000338908835,0.12280556195906556,0.0023838116333365633,-0.7105219570898029,-1.546708016192607,21.893040059836288,0.23850631713866832,0.06770706771461477,-0.04358215332031179,-0.5289800797482158,0.44181577310759224,-0.286281116534262,0.19911680989363845,-0.2154092613816445,0.7749955675572467,-50.70156792886632,0.24269896321395137,6,0.1105813980102539,0.02818775177001953,-0.6428883075714111,-1.3562445640563965,0.8933219909667969,4,0.08199032270748963,1.6774166087313869,18.66652107238769,-1.924555390501166,18.67953109741211,1.8800347181496164,18.8313102722168,0.08199032270748963
6882,2007-06-25,19.18907165527344,19.295316696166992,18.53859519958496,18.53859519958496,2460502.0,0.04105398877881106,-1.326668367361899,-3.614441359136816,56.38157068523392,56.61283602953337,-0.5769821177618901,-0.7106840776400212,-1.4018715170670362,-2.289943161540208,22.16666795782508,0.8629665374755859,0.13444226882861443,0.6622937202453656,0.10339687130939978,1.2211905691813314,0.3828452957773827,0.9417421447133485,-0.9259017207744336,87.7499362239292,39.48763978091651,0.2794484244679833,6,-0.4921941757202184,-0.5745878219604528,-1.399609804153446,-2.083694458007816,0.23417282104491832,0,0.031073494622587017,1.0235128534172289,18.432350158691406,1.6774166087313869,18.66652107238769,-1.924555390501166,18.67953109741211,0.031073494622587017
6883,2007-06-26,19.269296646118164,19.49913215637207,19.130529403686523,19.286643981933594,2300927.0,0.004180764566725559,-1.5000032340898948,-0.02666866058521495,65.01817558342927,57.881763356981565,-0.5315973519307633,-0.751391877751125,-1.4256984151467194,-2.361133014049816,22.148865597258233,0.3686027526855469,0.17208847119857396,0.6929740905761719,0.05648897763194327,1.3294592035204005,0.3747315341040576,1.0112166470482862,-0.9235549706857178,78.54245388853472,27.74123247646824,0.318242556472115,6,-0.3057231903076172,-0.5529050827026367,-1.3871417045593262,-2.1541624069213867,0.3837814331054723,1,0.02531788407034541,-1.326668367361899,19.18907165527344,1.0235128534172289,18.432350158691406,1.6774166087313869,18.66652107238769,0.02531788407034541
6884,2007-06-27,19.18039894104004,19.21942710876465,18.89202117919922,19.11751937866211,1136397.0,-0.004613437984309243,3.6461680042224356,-3.624738867509621,69.19506077351076,58.76241884845355,-0.38304684996780125,-0.6252171132094482,-1.2780360261978494,-2.2561472963350298,22.647946695440048,0.3772754669189453,0.22024350677840587,0.5600607872009284,-0.1164850677808964,1.2366066421827533,0.22178785971001602,0.8983337146918409,-0.7193182175136315,70.24292435191087,12.512979366695717,0.33827292749091226,6,-0.2168254852294922,-0.4640073776245117,-1.2418694496154785,-2.0652647018432617,0.16261863708496094,2,0.00045216547685278385,-1.5000032340898948,19.269296646118164,-1.326668367361899,19.18907165527344,1.0235128534172289,18.432350158691406,0.00045216547685278385
6885,2007-06-28,19.137033462524414,19.31049346923828,19.11751937866211,19.199913024902344,820936.0,-0.0022609268268574123,-2.787231653222033,-1.0,64.24294551838466,59.34188219260938,-0.2918534166066351,-0.5304966279044798,-1.176596186854205,-2.2011794822500903,22.94585887116525,0.19297409057617188,0.3070447351770582,0.4668253898620591,-0.20756342857683663,1.1412142083009549,0.12963098064260947,0.8040197990815088,-0.5721475957134388,66.19430386734429,7.101719427206255,0.33719440921944843,6,-0.1734600067138672,-0.4206418991088867,-1.1811575889587402,-2.0218992233276367,0.4011268615722656,3,-0.006231538383567492,3.6461680042224356,19.18039894104004,-1.5000032340898948,19.269296646118164,-1.326668367361899,19.18907165527344,-0.006231538383567492
6886,2007-06-29,19.38204765319824,19.46010398864746,19.137033462524414,19.137033462524414,1137780.0,0.012803143765914848,-1.6371576702112753,-3.8965632298965067,67.11254577429935,60.093994228314486,-0.47688550648753747,-0.7376812858815747,-1.357045040351263,-2.435091414022885,23.305415531587304,0.3230705261230469,0.3398578511350223,0.663812637329098,-0.07017916412331004,1.397804438781506,0.29681673660289576,1.0308085380553003,-0.7237371574311524,87.81051553024399,26.68602970621525,0.36699590072620353,6,-0.41847419738769176,-0.6656560897827113,-1.4261717796325648,-2.2669134140014613,-0.0542068481445277,4,-0.0032443150925894892,-2.787231653222033,19.137033462524414,3.6461680042224356,19.18039894104004,-1.5000032340898948,19.269296646118164,-0.0032443150925894892
6887,2007-07-02,19.520814895629886,19.557676315307614,19.401561737060547,19.455768585205078,1376221.0,0.007159575959909015,1.2499896914302062,0.2654797677061947,77.44932984635506,62.136434436639064,-0.575565717686743,-0.8512739206470101,-1.431169199429636,-2.5515197606613285,23.23319259570628,0.175628662109375,0.3459284426693081,0.7588895797729514,-0.0567365328176912,1.574515692363594,0.3510765234776301,1.1667026360682726,-0.7784222338023028,94.4623848479215,26.529584803091822,0.4078130562953218,7,-0.527969360351566,-0.7632255554199254,-1.5974631309509313,-2.405680656433109,-0.29921913146972656,0,-0.009996649577132644,-1.6371576702112753,19.38204765319824,-2.787231653222033,19.137033462524414,3.6461680042224356,19.18039894104004,-0.009996649577132644
6888,2007-07-03,19.49262809753418,19.60320854187012,19.42324447631836,19.520814895629886,587108.0,-0.0014439355245368102,-1.1558515742814481,-0.4333343107644798,71.94391974734616,63.54767375183072,-0.4958497278695404,-0.8074485520280135,-1.3368447215910564,-2.493072245142084,22.73605616523077,0.17996406555176137,0.36172931686609644,0.6944929122924819,-0.18421180800492465,1.5731976325898884,0.2551405521437786,1.1338452724411852,-0.6524013972889939,84.45129228384342,17.81634304985731,0.43935236014870394,7,-0.4770164489746094,-0.7122726440429688,-1.5508465766906738,-2.3774938583374023,-1.2445793151855433,1,-0.0035594800695242235,1.2499896914302062,19.520814895629886,-1.6371576702112753,19.38204765319824,-2.787231653222033,19.137033462524414,-0.0035594800695242235
6889,2007-07-05,19.605377197265625,19.68343544006348,19.49262809753418,19.49262809753418,606939.0,0.005784191806630146,-2.384636205234106,-4.000067668154862,72.19464213489955,65.5004367735028,-0.5179212809272755,-0.8676875937615307,-1.3820405584974793,-2.571966585721391,22.502617831297343,0.19080734252930043,0.36254346445510777,0.7456635475158677,-0.1792350030720513,1.6705620981037868,0.2832142722219082,1.2081128228098272,-0.65833303919295,86.2067454660042,19.665458434915976,0.46244927529395896,7,-0.549652099609375,-0.7849082946777344,-1.6598010063171387,-2.347137928009033,-1.1903724670410156,3,0.0024330509675001277,-1.1558515742814481,19.49262809753418,1.2499896914302062,19.520814895629886,-1.6371576702112753,19.38204765319824,0.0024330509675001277
6890,2007-07-06,19.68777084350586,19.700780868530273,19.41240119934082,19.535993576049805,1174676.0,0.004202604490145978,2.243914736582383,1.3461505929321806,72.68294985453258,68.46901554644347,-0.49195003983897934,-0.8700265134811218,-1.4003324474387533,-2.6188171439960115,23.002459466714857,0.2883796691894531,0.3761192948233969,0.7489158630371087,-0.17492761259138234,1.6727593386655997,0.2869941252228614,1.210837600851356,-0.6229040803146546,97.69222441011482,29.819432480058353,0.4619217378142459,7,-0.5680828094482422,-0.8445358276367188,-1.742194652557373,-2.4295315742492676,-0.22983551025390625,4,-0.017511036070118502,-2.384636205234106,19.605377197265625,-1.1558515742814481,19.49262809753418,1.2499896914302062,19.520814895629886,-0.017511036070118502
6891,2007-07-09,19.75065040588379,19.76799774169922,19.63356590270996,19.689939498901367,912715.0,0.003193838595427989,1.8181127548980407,0.4,70.89398971462842,70.08150654970953,-0.3890788770168214,-0.8724428993059412,-1.3966385309751423,-2.6492354174360564,23.99848437194247,0.1344318389892578,0.4067075158017204,0.7450131416320787,-0.21189607200589933,1.7019223552700566,0.26655853481308966,1.2234677484510676,-0.5713191037315504,95.2659303136614,28.810126685236256,0.4784546068189894,7,-0.4206409454345703,-0.8738069534301758,-1.7817654609680176,-2.4924111366271973,-0.5941028594970703,0,-0.010758637180060093,2.243914736582383,19.68777084350586,-2.384636205234106,19.605377197265625,-1.1558515742814481,19.49262809753418,-0.010758637180060093
6892,2007-07-10,19.577190399169922,19.68560218811035,19.55984306335449,19.644405364990234,1141470.0,-0.008782495925409806,-1.468051656372722,-1.1071316368206094,66.86275253853714,70.28645954472152,-0.17296345175035555,-0.6422578574463245,-1.156688884380884,-2.4442702173355357,24.40628105241832,0.19080734252930043,0.45858405974852445,0.5146363258361824,-0.43572060498411247,1.4649932566564772,0.03945786042603672,0.989814791246328,-0.2801258091082879,46.34162040389412,-17.2216092475553,0.4751784654101466,7,-0.24718093872070312,-0.7003469467163086,-1.586622714996338,-2.31895112991333,-0.8217697143554688,1,-0.012736740514450062,1.8181127548980407,19.75065040588379,2.243914736582383,19.68777084350586,-2.384636205234106,19.605377197265625,-0.012736740514450062
6893,2007-07-11,19.62489128112793,19.674760818481445,19.449262619018555,19.575021743774414,651214.0,0.002436554019520143,2.0145082740508427,-0.7419409761634507,72.42802674126362,70.64567798558295,-0.18429977077797588,-0.6016065486690891,-1.1342973625507646,-2.4628114481454126,25.613835703065803,0.22549819946289062,0.5665760385726841,0.48666505813598704,-0.3823564534903383,1.3556865697623124,0.05215430232282259,0.9211758139491515,-0.23364006073877874,59.755947112934805,-7.928411973341284,0.4345107558131631,7,-0.18213272094726562,-0.7480478286743164,-1.6419119834899902,-2.366652011871338,-0.9778823852539062,2,-0.020550203880904783,-1.468051656372722,19.577190399169922,1.8181127548980407,19.75065040588379,2.243914736582383,19.68777084350586,-0.020550203880904783
6894,2007-07-12,19.880746841430664,19.880746841430664,19.646574020385746,19.666088104248047,674274.0,0.013037298226909133,1.18181495072991,4.30440602769066,75.83033076898111,71.93316523564923,-0.3691876216468799,-0.7927416575100565,-1.347796351738534,-2.6904585696422387,26.703781904786567,0.2558555603027344,0.5921996055489984,0.675629806518554,-0.20631358833529134,1.5575732013723993,0.23465810909162954,1.1166015039454784,-0.4314842224121094,100.0,27.86123765557052,0.4409716974269227,7,-0.371856689453125,-0.9475288391113281,-1.8088693618774414,-2.544450283050537,-1.0169143676757777,3,-0.08212458375454745,2.0145082740508427,19.62489128112793,-1.468051656372722,19.577190399169922,1.8181127548980407,19.75065040588379,-0.08212458375454745
6895,2007-07-13,19.913270950317386,19.947961807250977,19.82870864868164,19.90026092529297,1007261.0,0.0016359601148858705,1.8947843600250018,0.06060794540754967,84.46020137427325,73.86068252453522,-0.31293102422104013,-0.7638454567819473,-1.3455200262139826,-2.697310757946685,27.270598763355846,0.11925315856933594,0.5861776112898553,0.644298744201663,-0.2490560786169027,1.5376535670202287,0.19762133279238014,1.0909761556109459,-0.4640083312988317,93.04373102018721,11.38726700448143,0.44667741140928247,7,-0.23850917816162465,-0.9464454650878942,-1.6657648086547887,-2.5769743919372594,-0.9128360748291051,4,-0.07523958388508223,1.18181495072991,19.880746841430664,2.0145082740508427,19.62489128112793,-1.468051656372722,19.577190399169922,-0.07523958388508223
6896,2007-07-16,19.924110412597656,19.94579315185547,19.781005859375,19.913270950317386,697334.0,0.0005443335907653335,5.080157641014814,0.8331622929184263,76.19788933272766,73.72163357857661,-0.2668554039855664,-0.7132311453936708,-1.3222534277716989,-2.688317164754711,27.559039317324107,0.16478729248046875,0.5785669886852887,0.5929092407226548,-0.3009540306745002,1.4867725121198099,0.14597760502407553,1.0398408764212341,-0.3751079559326165,95.2172782278113,13.739573957461403,0.44693163569857824,7,-0.2439289093017578,-0.9572849273681641,-1.5844531059265137,-2.5878138542175293,-1.1296615600585902,0,-0.023397535432796435,1.8947843600250018,19.913270950317386,1.18181495072991,19.880746841430664,2.0145082740508427,19.62489128112793,-0.023397535432796435
6897,2007-07-17,20.2558536529541,20.307891845703125,19.90459632873535,20.00650405883789,1335174.0,0.01665034139475008,1.2822064037734016,23.00387119479902,79.81657193585193,74.5963727106328,-0.5401735342251044,-0.9871475670554304,-1.6158218579811354,-2.9959504366175693,28.40967865445507,0.40329551696777344,0.6085777238879082,0.855810356140136,-0.1012609977539114,1.8128817100341834,0.3772746791931141,1.334346033087158,-0.6270593261718744,93.93938720791525,11.590951820807106,0.47853567694702315,7,-0.3957071304321289,-1.0526885986328125,-1.8576536178588867,-2.9195570945739746,-1.3378143310546875,1,-0.05427103322337934,5.080157641014814,19.924110412597656,1.8947843600250018,19.913270950317386,1.18181495072991,19.880746841430664,-0.05427103322337934
6898,2007-07-18,20.2645263671875,20.2731990814209,19.9631404876709,20.19514274597168,944538.0,0.0004281584169192332,6.150051681291372,0.27825840848765787,84.43528423899397,75.95644405553219,-0.4781168438097616,-0.9306572615495234,-1.5894860537345323,-2.9777252770965674,29.26144042769443,0.31005859375,0.6115539989641618,0.7928222656249986,-0.1989438140809483,1.7845883453309455,0.29693922577202514,1.288705305477972,-0.4999125366210926,93.44256621318002,9.167833001769125,0.4958830398529728,7,-0.40437984466552734,-1.061361312866211,-1.8641581535339355,-2.928229808807373,-1.2012138366699254,2,-0.07447031601077059,1.2822064037734016,20.2558536529541,5.080157641014814,19.924110412597656,1.8947843600250018,19.913270950317386,-0.07447031601077059
6899,2007-07-19,20.45316505432129,20.490026473999023,20.2731990814209,20.377277374267575,1174215.0,0.0093088130319805,1.8985581152232944,1.0937405503477984,88.2724293767761,77.68860844689257,-0.596587574625115,-1.0325459302661386,-1.7430683632406243,-3.1349455926957432,30.131508951466103,0.22550010681152344,0.5826967658964577,0.8927792549133287,-0.11774832565699356,1.9033068354836509,0.3875154646281693,1.398043045198488,-0.5798956207275374,94.8010792750672,7.898936640481267,0.5052637902851604,7,-0.4835205078125,-1.1589326858520508,-2.045750141143799,-3.116868495941162,-1.405029296875,3,-0.08830692724819456,6.150051681291372,20.2645263671875,1.2822064037734016,20.2558536529541,5.080157641014814,19.924110412597656,-0.08830692724819456
6900,2007-07-20,20.05637550354004,20.420642852783203,19.93712043762207,20.420642852783203,1280291.0,-0.019399909487232025,1.6547667045412895,-4.800085455047906,68.01858828518074,77.36911939917616,-0.15870203779564562,-0.5547347261194702,-1.3204227772469252,-2.7011440514068994,31.369709392308774,0.5160446166992188,0.5771813358075093,0.4264969825744629,-0.5139357651928478,1.3669297303417736,-0.043719391309192446,0.8967133564581182,0.4336509704589844,38.83803072651998,-45.968476489146674,0.47021637388365534,7,-0.08673095703125,-0.5973548889160156,-1.6489605903625488,-2.720078945159912,-0.9171733856201172,4,-0.0594595483902195,1.8985581152232944,20.45316505432129,6.150051681291372,20.2645263671875,1.2822064037734016,20.2558536529541,-0.0594595483902195
6901,2007-07-23,19.94362449645996,20.19514274597168,19.939289093017575,20.067216873168945,908103.0,-0.005621704034219799,-2.8688567143514843,0.3392902958933088,61.45711013346993,76.76849246527982,-0.01754391042785386,-0.34041068092543725,-1.1846897738959612,-2.5510723858445417,32.69761476598456,0.2558536529541051,0.5612624533184665,0.23818225860595632,-0.5228599878990536,0.9992245051109663,-0.14233886464654688,0.6187033818584595,0.5464019775390625,6.666579785882306,-73.74109897184891,0.3805211232525046,7,0.026020050048828125,-0.4846038818359375,-1.5318732261657715,-2.6029915809631348,-1.1816997528076172,0,-0.04729278878766985,1.6547667045412895,20.05637550354004,1.8985581152232944,20.45316505432129,6.150051681291372,20.2645263671875,-0.04729278878766985
6902,2007-07-24,19.785343170166016,20.24067687988281,19.73764038085937,19.86773681640625,1098578.0,-0.007936437347285663,-4.658477976356272,0.6666563782832804,57.40946201049618,75.0997630507501,0.19374315034942313,-0.14247239183930915,-1.0035336682019356,-2.3558734340451224,32.35260206377764,0.5030364990234375,0.5336544500829774,0.05008735656738139,-0.6714750963654694,0.7716498095002322,-0.310693869899044,0.4108685830338068,0.6936251831054676,6.3402008279530975,-70.51746602337707,0.3607812264664258,7,0.2829570770263672,-0.3263225555419922,-1.317216396331787,-2.3883347511291504,-0.6027755737304688,1,-0.0500822406315955,-2.8688567143514843,19.94362449645996,1.6547667045412895,20.05637550354004,1.8985581152232944,20.45316505432129,-0.0500822406315955
6903,2007-07-25,19.75715446472168,20.03035545349121,19.293148040771484,19.947961807250977,1548248.0,-0.0014247266373847989,3.146335968761063,2.3158016574841427,54.013745850066734,72.67569805975961,0.27118434450104445,-0.07996021867879222,-0.9449167526229516,-2.288132758587089,31.16633442316158,0.7372074127197266,0.5090368074496538,-0.002494239807127485,-0.6899089413703656,0.6849204617561107,-0.3462015905887448,0.3412131109744898,0.6921607696533201,38.76804954191892,-35.38243074321348,0.34370735078161874,7,0.13443279266357422,-0.29813385009765625,-1.2890276908874512,-2.3601460456848145,-0.6483078002929688,2,-0.0424714573305881,-4.658477976356272,19.785343170166016,-2.8688567143514843,19.94362449645996,1.6547667045412895,20.05637550354004,-0.0424714573305881
6904,2007-07-26,19.18907165527344,19.358196258544922,18.647008895874023,19.113182067871094,3007485.0,-0.028753270642419948,2.4345363103791313,-0.39772886303206645,39.507288578257764,67.68092997131343,0.8167220720893198,0.5152213071874172,-0.3488845089544803,-1.6778604748606831,31.076778141958382,1.1101455688476562,0.4914108261159882,-0.5710106849670389,-1.2568960883892935,0.11487471845521569,-0.9139533866781662,-0.2280679832559116,1.1908735474853493,30.562267782921925,-38.93276893490132,0.34294270171112695,7,0.3794460296630824,0.2699489593505824,-0.7209448814392125,-1.7920632362365758,0.32523918151855113,3,-0.006553684670894788,3.146335968761063,19.75715446472168,-4.658477976356272,19.785343170166016,-2.8688567143514843,19.94362449645996,-0.006553684670894788
6905,2007-07-27,19.017780303955078,19.514310836791992,19.00260162353516,19.24327850341797,2543979.0,-0.008926505377413019,-2.9999850904266463,-2.971398411581242,35.25305102010269,63.13150349213289,0.9472423161676851,0.7137128587437402,-0.1576284738210454,-1.4701405113943942,30.67281856319992,0.5117092132568324,0.4529894712943445,-0.7363393783569343,-1.4466685207069148,-0.026010236006953846,-1.0915039495319228,-0.38117480718194585,1.2235299942529316,23.265285605374295,-41.19486388346342,0.35516457117498995,7,0.5507373809814453,0.4412403106689453,-0.5442328453063965,-1.6153512001037598,0.8846473693847656,4,0.0015961617500070968,2.4345363103791313,19.18907165527344,3.146335968761063,19.75715446472168,-4.658477976356272,19.785343170166016,0.0015961617500070968
6906,2007-07-30,19.31916618347168,19.44709587097168,19.028621673583984,19.0416316986084,2223906.0,0.01584758445515977,-1.7571599120326735,-1.2307614230372337,45.06220110363979,59.26990673299821,0.6157763539733878,0.4293895384785671,-0.43716301711008043,-1.7339794114352074,29.976816908402483,0.42931556701660156,0.38331446239871525,-0.4318094253540039,-1.14959033710959,0.2859714864015821,-0.7906998812317951,-0.07291896947621268,0.7946000025496112,42.17674536617602,-23.560096887753957,0.35889045587779295,7,0.24935150146484375,0.13985443115234375,-0.8174314498901367,-1.9167370796203613,0.49002647399902344,0,-0.009315312257406005,-2.9999850904266463,19.017780303955078,2.4345363103791313,19.18907165527344,3.146335968761063,19.75715446472168,-0.009315312257406005
6907,2007-07-31,19.325672149658203,19.696443557739254,19.325672149658203,19.503469467163086,2008065.0,0.00033676226627665784,-3.1707199330593805,-0.6406314429447179,44.18212578983009,54.79733357197999,0.517912240402314,0.4295369576232879,-0.4242273101001359,-1.70369647977639,28.84893215122461,0.3772773742675746,0.2903365398192541,-0.41554632186889506,-1.1515740488922432,0.3204814051544531,-0.7835601853805692,-0.047532458357220975,0.6707534531513062,49.05952525397368,-16.713685237709747,0.3680138635116734,7,0.2428455352783203,0.18863868713378906,-0.8239374160766602,-1.9232430458068848,0.5594100952148438,1,-0.029170908087449376,-1.7571599120326735,19.31916618347168,-2.9999850904266463,19.017780303955078,2.4345363103791313,19.18907165527344,-0.029170908087449376
6908,2007-08-01,19.42324447631836,19.501300811767575,19.058977127075195,19.308326721191406,1573614.0,0.005048845178814654,2.2640149755802925,-0.6463413325895491,40.52109983268089,49.491630289302755,0.3223532075487583,0.34414453317312876,-0.5067648741357722,-1.7657201777515361,27.784859247694015,0.44232368469237926,0.2407616329554294,-0.3145048141479485,-1.0560990363251506,0.42708940802925355,-0.6853019252365513,0.056292296940654296,0.46522778993631064,73.9670232603791,12.00594802696041,0.3707971110886013,8,0.1105813980102539,0.14527320861816406,-0.7675638198852539,-1.8668694496154785,0.0672149658203125,2,-0.012391178012316928,-3.1707199330593805,19.325672149658203,-1.7571599120326735,19.31916618347168,-2.9999850904266463,19.017780303955078,-0.012391178012316928
6909,2007-08-02,19.653078079223636,19.70294952392578,19.42324447631836,19.514310836791992,1551938.0,0.011832915102597763,1.3454353528245153,1.2075352697095745,45.016563234733255,46.93584972814192,-0.036775277851457844,0.12444832206673695,-0.7124318115808634,-1.9605235012813544,26.346080659770486,0.2797050476074219,0.1511124933851633,-0.08705625534057404,-0.8271632929036556,0.6530507822225076,-0.45710977412211307,0.282997263440965,0.13607711740058193,92.8790470172997,33.41011276644597,0.37005351878153997,8,-0.2092351913452184,-0.08456039428711293,-0.8130955696105993,-1.828924179077152,-0.19297409057617543,3,-0.02769191739843857,2.2640149755802925,19.42324447631836,-3.1707199330593805,19.325672149658203,-1.7571599120326735,19.31916618347168,-0.02769191739843857
6910,2007-08-03,19.343017578125,19.694276809692386,19.29965209960937,19.694276809692386,1222180.0,-0.015776689017809264,1.2469143846959947,-2.5312835033124936,40.01489277464455,44.55338113271688,0.18042786032542324,0.4293705393440206,-0.37739492398595686,-1.6110983894833275,25.23322258923449,0.3946247100830149,0.03930599984941807,-0.37987909317016744,-1.1408852928598066,0.3811271065194717,-0.760382193014987,0.0006240066746521222,0.35993194580078125,46.62359776207636,-7.9795798585479645,0.38050309984481967,8,0.10082530975341797,0.22550010681152344,-0.5030350685119629,-1.4408063888549805,0.0975723266601598,4,0.008855560306201049,1.3454353528245153,19.653078079223636,2.2640149755802925,19.42324447631836,-3.1707199330593805,19.325672149658203,0.008855560306201049
6911,2007-08-06,19.53816032409668,19.54683494567871,19.071985244750977,19.362533569335934,1470767.0,0.010088536867813636,3.9213343217197925,-0.49999185495300813,37.060182096545034,42.292350031166755,-0.08747766835078608,0.22924589749883495,-0.5336646201517823,-1.7657229806707448,24.097188879232622,0.4748497009277344,-0.10665508788363454,-0.17411184310913086,-0.9394076878355229,0.5911840016172611,-0.5567597654723286,0.20853607925406692,0.16478919982910156,74.41051811614592,23.759341893153028,0.3826479223631961,8,-0.1994781494140625,0.03035736083984375,-0.6981778144836426,-1.6012563705444336,0.42714691162109375,0,0.01864389191207061,1.2469143846959947,19.343017578125,1.3454353528245153,19.653078079223636,2.2640149755802925,19.42324447631836,0.01864389191207061
6912,2007-08-07,19.32784080505371,19.449262619018555,19.080659866333008,19.40589714050293,1351316.0,-0.01076455078442462,3.473679337006343,-0.4444444444444354,34.25655986022733,40.09710714340682,0.05712800643290805,0.4426203298190359,-0.2927550040785931,-1.5207169624420374,23.19374492961486,0.4575004577636719,-0.19795894235029365,-0.37196388244628764,-1.1544566393570612,0.41052887446448594,-0.7632102609016727,0.019282496009097372,0.3664360046386754,41.75080784415938,-3.3434784340085812,0.3912463784553862,8,-0.1528615951538086,0.2406768798828125,-0.48785829544067383,-1.3909368515014648,0.9605369567871094,1,0.02490458490795988,3.9213343217197925,19.53816032409668,1.2469143846959947,19.343017578125,1.3454353528245153,19.653078079223636,0.02490458490795988
6913,2007-08-08,19.22159576416016,19.568517684936523,19.076322555541992,19.49262809753418,1737340.0,-0.005496994825504253,1.3282011954437802,3.4722656631804845,28.710623372461384,38.89747767609611,0.08874765696278786,0.545047173804619,-0.15994886052368074,-1.3787354962986313,22.56190186436856,0.49219512939453125,-0.2751556660029095,-0.45804414749145295,-1.2689358252001597,0.3528475302172538,-0.8634899863458081,-0.0525983086370978,0.3888996124267585,23.711408767046,-14.471731120137424,0.4054458388543537,8,0.13117980957030895,0.34692192077636363,-0.3463783264160192,-1.2554197311401403,1.1773624420166016,2,0.03451776266932005,3.473679337006343,19.32784080505371,3.9213343217197925,19.53816032409668,1.2469143846959947,19.343017578125,0.03451776266932005
6914,2007-08-09,18.248048782348636,19.345186233520508,18.213356018066406,19.080659866333008,2743679.0,-0.05064860346437838,-1.509610789459216,3.0719990992195854,23.93746866175819,37.640190747391166,1.02227617366281,1.4651224972073855,0.8286951489235328,-0.37755470316334083,22.001897023843895,1.1318302154541016,-0.3638966621023343,-1.3499562263488727,-2.3758385683590255,-0.32407388433871986,-1.8628973973539509,-0.8370150553437945,1.320468902587887,2.34264820093039,-34.280540663641695,0.5129411710050769,8,0.7101039886474574,1.1036424636840785,0.6499347686767543,-0.22224712371826527,2.2463150024414027,3,0.06808457575978322,1.3282011954437802,19.22159576416016,3.473679337006343,19.32784080505371,3.9213343217197925,19.53816032409668,0.06808457575978322
6915,2007-08-10,18.41500473022461,18.581960678100586,18.024717330932614,18.213356018066406,2504316.0,0.009149249317958352,1.080972121315739,-0.242188359051425,28.30768214724003,35.778577530013415,0.8502360605375152,1.2439425636964572,0.6842601747289834,-0.517841202765652,21.36867915776205,0.5572433471679723,-0.4466528192869248,-1.1080869674682603,-2.249362451065636,0.03318851612911544,-1.6787247092669482,-0.5374492256695724,1.153512954711914,25.280950239437978,-14.506479555642017,0.5706377417986875,8,0.44882869720458984,0.8423671722412109,0.5230922698974609,-0.34150028228759766,3.0073719024658203,4,0.05675259245019504,-1.509610789459216,18.248048782348636,1.3282011954437802,19.22159576416016,3.473679337006343,19.32784080505371,0.05675259245019504
6916,2007-08-13,19.457935333251953,19.676929473876953,18.45403289794922,18.510408401489254,2550436.0,0.056634826778815706,-1.3067471860490636,4.698898999262234,46.286260965585996,36.01237032731962,-0.1910287780026252,0.17317538852094572,-0.33265319839631147,-1.5323023600149455,20.064702720953523,1.2619247436523438,-0.4250011829102469,-0.04184761047363139,-1.1675740049061893,1.0838787839589266,-0.6047108076899121,0.5210155867426494,-1.4332180023193395,86.74539818871325,40.962105668486686,0.5628631972162792,8,-0.5941019058227539,-0.2005634307861328,-0.4764738082885742,-1.375758171081543,2.4761505126953125,0,-0.0008914321159836369,1.080972121315739,18.41500473022461,-1.509610789459216,18.248048782348636,1.3282011954437802,19.22159576416016,-0.0008914321159836369
6917,2007-08-14,19.15654754638672,19.486122131347656,19.095836639404297,19.481786727905273,816324.0,-0.015489196654394743,1.3376688658498272,-0.3432505933245689,43.584987994682045,36.35280234531975,0.09369925967173032,0.4089503002087227,-0.015483569775383899,-1.2063667326582745,17.970117581898926,0.3902854919433594,-0.38089153778818385,-0.28827009201049947,-1.3648366149181825,0.7882964308971836,-0.826553353464341,0.25001316944334206,-1.1318302154541051,68.50392791794381,20.931345125908052,0.5382832614538411,8,-0.29271411895751953,0.10082435607910156,-0.053121089935302734,-0.9941444396972656,2.890287399291992,1,0.042218447106540546,-1.3067471860490636,19.457935333251953,1.080972121315739,18.41500473022461,-1.509610789459216,18.248048782348636,0.042218447106540546
6918,2007-08-15,18.755420684814453,19.40589714050293,18.647008895874023,19.15654754638672,1750715.0,-0.02093941304407565,-1.4561459825176553,1.2333288372556723,45.19692444976243,36.372842480322994,0.43598118961897825,0.7285763815562163,0.3931750049059701,-0.7839178350430416,16.018254226557538,0.7588882446289062,-0.3980141937235473,-0.6139416694641113,-1.6597054833132,0.43182214438497724,-1.1368235763886574,-0.09105976253956527,-0.6976591110229542,44.22575859899462,-5.271376672556663,0.5228819069245446,8,0.10407638549804688,0.5019512176513672,0.3480057716369629,-0.549652099609375,3.3217697143554688,2,0.0817340811911269,1.3376688658498272,19.15654754638672,-1.3067471860490636,19.457935333251953,1.080972121315739,18.41500473022461,0.0817340811911269
6919,2007-08-16,18.647008895874023,18.70338249206543,18.044231414794922,18.655681610107425,2216988.0,-0.005780290976261981,11.666911023549895,0.021620876247001333,45.835363259261925,37.01956142305826,0.4321156918662119,0.7322820595038237,0.5207358588831781,-0.6527976721586768,13.866378536502866,0.7111892700195312,-0.418346814964476,-0.6320456504821763,-1.5921728905154495,0.3280815895510969,-1.112109270498813,-0.1519820304655397,1.0299205780029297,37.66414425646634,-14.525265465688548,0.48006362001663655,8,0.20381450653076172,0.6103630065917969,0.5127921104431152,-0.4412403106689453,3.113615036010742,3,0.09395336914814179,-1.4561459825176553,18.755420684814453,1.3376688658498272,19.15654754638672,-1.3067471860490636,19.457935333251953,0.09395336914814179
6920,2007-08-17,18.863832473754886,19.080659866333008,18.35212516784668,18.863832473754886,1592985.0,0.011627793985170332,2.359975369458183,-0.0,44.78648994057206,37.8780400723946,0.15664432693227326,0.44431557961652146,0.3346432732338336,-0.8414747428605516,12.677578426274987,0.7285346984863281,-0.43403638627751207,-0.3555949211120577,-1.2589027675950994,0.547712925370984,-0.8072488443535768,0.09605900212946139,0.780443038940426,50.19918131223707,-3.122229587049418,0.45165392324152076,8,-0.013009071350101209,0.39353942871093395,0.35722160339355113,-0.6016893386840856,2.94449424743652,4,0.08643690582513908,11.666911023549895,18.647008895874023,-1.4561459825176553,18.755420684814453,1.3376688658498272,19.15654754638672,0.08643690582513908
6921,2007-08-20,19.00043487548828,19.13486671447754,18.863832473754886,19.080659866333008,1303812.0,0.007241497819886256,1.8735806513583915,-100.0,46.383809319413565,39.225512234526406,-0.07180719900343746,0.2460435262300038,0.2209970960927734,-0.9457000517226533,11.390477042504562,0.2710342407226527,-0.48042757009345394,-0.17183303833007812,-1.0122402090380191,0.6685741323778629,-0.5920366236840486,0.24837054702389239,0.6118397552490222,66.31594542611705,11.940913498009799,0.4202035853539699,8,-0.1496114730834961,0.25693702697753906,0.3203587532043457,-0.3534269332885742,3.3542919158935582,0,0.12746770129596352,2.359975369458183,18.863832473754886,11.666911023549895,18.647008895874023,-1.4561459825176553,18.755420684814453,0.12746770129596352
6922,2007-08-21,18.794448852539066,19.032957077026367,18.712055206298828,18.926713943481445,1113798.0,-0.0108411214953269,-1.1605742867966689,1.6486769216138022,43.17323947978543,40.83246957978462,0.056502149482252406,0.3941987297949332,0.4472502177825568,-0.7071327741246911,10.838785283478108,0.32090187072753906,-0.4933097123711043,-0.3282743453979471,-1.1325579305550058,0.4760092397591116,-0.7304161379764764,0.07386744718058225,0.7864649138793887,55.0955659366445,3.066650468002429,0.40214179257852967,8,0.056374549865719104,0.46292304992675426,0.5290546417236293,0.024935722351070666,3.7944507598876953,1,0.16705129360492244,1.8735806513583915,19.00043487548828,2.359975369458183,18.863832473754886,11.666911023549895,18.647008895874023,0.16705129360492244
6923,2007-08-22,18.918039321899414,19.0871639251709,18.83564567565918,18.89202117919922,1654324.0,0.00657590282801257,-2.6249879733351658,-0.19671209171534165,41.831323871055204,42.82067571415096,-0.12815270557755554,0.21557315218270645,0.3563357294114553,-0.7982350307960857,11.579123118734604,0.2927150726318324,-0.5134888010355745,-0.16272811889648509,-0.9134231163372419,0.5879668785442718,-0.5380756176168617,0.21261937982389156,0.6321407974865707,80.11916608226201,31.883683778096312,0.37534749872037787,8,-0.0672159194946289,0.33933258056640625,0.6136164665222168,0.1983957290649414,3.6405029296875,2,0.1653868865869954,-1.1605742867966689,18.794448852539066,1.8735806513583915,19.00043487548828,2.359975369458183,18.863832473754886,0.1653868865869954
6924,2007-08-23,19.063312530517575,19.19340705871582,18.88551521301269,18.88551521301269,950994.0,0.0076790837647744414,-2.4634025982385586,6.833589912762994,46.7733858348104,44.872420568325445,-0.16273214506992772,0.06365915042560388,0.2321902042734223,-0.9095338590731394,11.25428211873255,0.30789184570312855,-0.5044654963352713,-0.011166954040529475,-0.7601470682117224,0.7378131601306634,-0.38565701112612416,0.3633231030450652,0.4567486147765898,84.5361549309182,34.60565932254322,0.3744900570855962,8,-0.20273208618163707,0.19405937194824574,0.4683432579040563,0.057458877563480115,3.6556816101074254,3,0.15809832964903503,-2.6249879733351658,18.918039321899414,-1.1605742867966689,18.794448852539066,1.8735806513583915,19.00043487548828,0.15809832964903503
6925,2007-08-24,19.04813575744629,19.082826614379886,18.948394775390625,18.96791076660156,1042773.0,-0.0007961246528896959,-1.2544902039184922,0.4512159799178461,44.10230982190815,44.62975933013902,-0.05397735077646004,0.08561627169759234,0.2657481478866508,-0.8605068820020563,11.316404102997502,0.13443183898926137,-0.47114877720281,-0.027861499786375532,-0.7764807729135228,0.7207577733407717,-0.40217113634994917,0.3464481367771981,0.44240879323789173,69.82014288714453,22.036669050110078,0.37430963656357424,8,-0.282958984375,0.1745443344116211,0.5838027000427246,0.16370296478271484,3.532089233398441,4,0.14240176618743972,-2.4634025982385586,19.063312530517575,-2.6249879733351658,18.918039321899414,-1.1605742867966689,18.794448852539066,0.14240176618743972
6926,2007-08-27,19.139202117919922,19.345186233520508,18.996097564697266,19.04813575744629,897495.0,0.004780854233361609,-2.577777560575109,1.1351370628372575,47.662541531419215,45.082820834220925,-0.2179281696059654,-0.020684329096543053,0.1931021855521884,-0.9163305207920303,11.197454925657214,0.3490886688232422,-0.32194462039510796,0.07220306396484233,-0.6683928200074725,0.8127989479371571,-0.29809487802131684,0.4425010059510015,0.3224161700464734,67.46579985117927,18.137700283225158,0.37029794198615823,8,-0.4141378402709961,-0.006505012512210584,0.5751304626464844,0.07263660430908203,3.6058101654052734,0,0.13945850965084894,-1.2544902039184922,19.04813575744629,-2.4634025982385586,19.063312530517575,-2.6249879733351658,18.918039321899414,0.13945850965084894
6927,2007-08-28,18.761924743652344,19.150043487548828,18.761924743652344,19.0784912109375,707020.0,-0.019712283299121225,-1.4520521533752682,-3.4762174049638705,44.66262945891901,45.02345472412721,0.10894157757193668,0.32906430479035365,0.5783649282828733,-0.5051271660121515,11.852335201602243,0.3881187438964844,-0.2021309155271851,-0.2768869400024414,-1.0189408121312695,0.4651669321263867,-0.6479138760668555,0.09413999606197265,0.6713458068506206,0.0,-50.396890695715335,0.3710269360644147,8,-0.0672159194946289,0.37077236175536754,0.9524078369140625,0.44991397857666016,4.030790328979496,1,0.19149432144188916,-2.577777560575109,19.139202117919922,-1.2544902039184922,19.04813575744629,-2.4634025982385586,19.063312530517575,0.19149432144188916
6928,2007-08-29,19.182567596435547,19.22159576416016,18.77276611328125,18.839982986450195,818169.0,0.02242002665134435,1.1340273967633356,-1.082188561926108,62.44945458980529,46.86946487196537,-0.2735000041120408,-0.11650734947854247,0.1722977689314824,-0.8880495900359655,11.902994915226225,0.45967102050781605,-0.2224891988625579,0.15578975677490092,-0.5675853269425595,0.8791648404923613,-0.2058977850838275,0.5174772986336293,0.22292217135325743,72.11908553713738,14.997433042790618,0.36168754185872937,8,-0.3339118957519531,-0.1550312042236328,0.5810928344726562,0.02927112579345703,3.5624446868896484,2,0.17757435227931473,-1.4520521533752682,18.761924743652344,-2.577777560575109,19.139202117919922,-1.2544902039184922,19.04813575744629,0.17757435227931473
6929,2007-08-30,19.10884666442871,19.2974853515625,18.987424850463867,19.058977127075195,682115.0,-0.003843121189914922,-2.2134935853084783,0.14556852789052016,59.4786708864388,48.50192942150612,-0.1423472966194943,-0.09027800093590699,0.2649313149847856,-0.774472877695672,12.399267566747389,0.3100605010986328,-0.2073332875069802,0.10928039550781321,-0.5532845710879215,0.7718453621035479,-0.22200208779005237,0.4405628788056788,0.26941793630021493,59.47965480367695,-1.600661592915543,0.3312824832978668,8,-0.08022594451904297,-0.24501323699951172,0.5664572715759277,0.10299205780029297,3.5147438049316406,3,0.18052871781005186,1.1340273967633356,19.182567596435547,-1.4520521533752682,18.761924743652344,-2.577777560575109,19.139202117919922,0.18052871781005186
6930,2007-08-31,19.514310836791992,19.54900360107422,19.22810173034668,19.2974853515625,1343476.0,0.021218662721181225,1.2424145491379943,4.347854356306892,50.9325816391502,49.00734856814352,-0.4982320817339527,-0.5083127923358077,-0.11609936093207196,-1.1360725240179441,12.513337798288966,0.4401569366455078,-0.16076876119832306,0.5061799049377456,-0.1791167562006919,1.191476566076183,0.16353157436852683,0.8488282355069643,-1.4700794219970703,95.59221239967431,36.19859749404592,0.3426483305692193,8,-0.38378143310546875,-0.650477409362793,-0.00054168701171875,-0.3024721145629883,3.3781433105468786,4,0.16422221264360237,-2.2134935853084783,19.10884666442871,1.1340273967633356,19.182567596435547,-1.4520521533752682,18.761924743652344,0.16422221264360237
6931,2007-09-04,19.902427673339844,19.947961807250977,19.501300811767575,19.607545852661133,1303351.0,0.019888831319428535,1.3146049646897378,1.3599961294522296,61.994420172768585,51.098590867363875,-0.8324911773923418,-0.9146341583774742,-0.46721980027676935,-1.479769125888474,12.410315239192899,0.446660995483402,-0.09480314082473029,0.8760833740234375,0.11617331556426791,1.635993432482607,0.4961283447938527,1.2560384032530223,-1.8281008148193365,96.16081695010654,36.35317600017528,0.37995502922958546,9,-0.5474843978881836,-0.9160881042480469,-0.3886585235595703,-0.6905889511108398,2.8209018707275426,1,0.13454626548357762,1.2424145491379943,19.514310836791992,-2.2134935853084783,19.10884666442871,1.1340273967633356,19.182567596435547,0.13454626548357762
6932,2007-09-05,19.809192657470703,19.947961807250977,19.64874267578125,19.84605407714844,849992.0,-0.004684605184825386,1.486480060863501,-0.1250040426123805,68.8080346747608,54.09600317888672,-0.6483593026479895,-0.8258291652569909,-0.3617041285693645,-1.343347555257246,12.301725212988295,0.29921913146972656,-0.03572800473029858,0.758780765533448,-0.0688114413315013,1.5863729723983973,0.34498466210097334,1.1725768689659226,-1.6599204010009778,88.19182622159538,25.322080648126388,0.41379610343247464,9,-0.45424938201904297,-0.8228530883789062,-0.2954235076904297,-0.5973539352416992,2.8707714080810582,2,0.14820491054930995,1.3146049646897378,19.902427673339844,1.2424145491379943,19.514310836791992,-2.2134935853084783,19.10884666442871,0.14820491054930995
6933,2007-09-06,19.885082244873047,19.915437698364254,19.668256759643555,19.839548110961914,656749.0,0.00383102879125774,3.653034845520234,-1.2352788988925645,72.35705040287732,56.9386325753386,-0.639945135727686,-0.8953694470022242,-0.42676430290227785,-1.3807448059077956,12.512449005508463,0.24718093872069957,0.011957639552882426,0.8014960289001465,-0.10446981843551129,1.7074618762358043,0.3485131052323176,1.2544789525679754,-1.663862406372072,93.453707123539,26.26393759486703,0.452982923667828,9,-0.5301389694213867,-0.89874267578125,-0.34366798400878906,-0.673243522644043,3.0594100952148438,3,0.14622181552748992,1.486480060863501,19.809192657470703,1.3146049646897378,19.902427673339844,1.2424145491379943,19.514310836791992,0.14622181552748992
6934,2007-09-07,19.490459442138672,19.872072219848636,19.36686897277832,19.676929473876953,748528.0,-0.01984516824596594,-1.329999384231053,-4.095170276044066,60.63281724848389,58.7753556227359,-0.19932027042056077,-0.4246689366894927,-0.022808482303844357,-0.9484257383641577,10.91938117395253,0.5182132720947266,0.08993892504966539,0.3447526931762681,-0.4873557082087281,1.1768610945612643,-0.07130150751623177,0.760806893868768,-1.200169924887696,36.4456538443195,-31.53452208519345,0.41605420069249865,9,-0.13551616668701172,-0.504119873046875,0.060712337493896484,-0.27862071990966797,3.4150047302246094,4,0.16698184313449937,3.653034845520234,19.885082244873047,1.486480060863501,19.809192657470703,1.3146049646897378,19.902427673339844,0.16698184313449937
6935,2007-09-10,19.46010398864746,19.72463035583496,19.36036491394043,19.54033088684082,739304.0,-0.0015574519205833193,-1.6046397446912974,0.43024017020580174,58.09157552694509,59.934137177794334,-0.11664845198580664,-0.3288637945833699,0.018117695515055487,-0.8808602586641427,8.960340722565029,0.36426544189453125,0.17082265094618876,0.26214227676391744,-0.5055239639669651,1.0298085174948,-0.12169084360152382,0.6459753971293587,-1.103507579796485,16.974064336027524,-49.10091958873049,0.38383312036544176,9,-0.10516071319580078,-0.47376441955566406,0.046076297760009766,-0.24826526641845703,3.4019947052001953,0,0.16256267091678378,-1.329999384231053,19.490459442138672,3.653034845520234,19.885082244873047,1.486480060863501,19.809192657470703,0.16256267091678378
6936,2007-09-11,19.44058990478516,19.692108154296875,19.31049346923828,19.5251522064209,1116104.0,-0.001002773873854168,-1.2138300756289038,1.0540392753553833,62.17321435758275,61.879757722090304,-0.05574920777826975,-0.3275072836351747,0.040294945635135804,-0.8226601181748912,9.244362994548231,0.38161468505859375,0.21713184737865276,0.24349546432495472,-0.5229723788551937,1.009963307505103,-0.1397384572651177,0.6267293859150271,-1.0203388799981852,20.40829760305486,-45.111694324136224,0.3832339215900735,9,-0.08022594451904652,-0.4542503356933629,0.0655903816223109,-0.2287511825561559,3.469211578369137,1,0.17755964502414923,-1.6046397446912974,19.46010398864746,-1.329999384231053,19.490459442138672,3.653034845520234,19.885082244873047,0.17755964502414923
6937,2007-09-12,19.965307235717773,20.13876724243164,19.39722442626953,19.425411224365234,1479530.0,0.026990813216190457,-1.4872735647773474,-6.3845945641143995,67.1398193712081,62.40090936446839,-0.4378611504502494,-0.8311407337390335,-0.4800806165036988,-1.3066669116444132,9.8625618455386,0.7415428161621094,0.2954995135137004,0.7277748107910149,-0.11156061189240063,1.5671102334744305,0.30810709944930537,1.1474425221327245,-1.4839477796322385,79.05764828878951,14.748841924585733,0.4196677113417085,9,-0.40221118927001953,-0.8835649490356445,-0.5117073059082031,-0.7534685134887695,3.130964279174801,2,0.13814073962335693,-1.2138300756289038,19.44058990478516,-1.6046397446912974,19.46010398864746,-1.329999384231053,19.490459442138672,0.13814073962335693
6938,2007-09-13,20.28837776184082,20.401126861572266,20.0368595123291,20.121421813964844,1864170.0,0.016181595520106784,-1.1677383472472092,0.30923723155079647,68.94702219232971,63.45294839845627,-0.6566281356389432,-1.0893278912038937,-0.7940570644528968,-1.5864925992910877,9.945155326620043,0.4358196258544922,0.3629003353106981,0.9741974830627456,0.045061484510984684,1.9033334816145064,0.5096294837868669,1.4387654823386242,-1.7075738385745183,89.66205321385226,26.75885983153401,0.46456799927588005,9,-0.47376346588134766,-1.075455665588379,-0.9166293144226074,-1.0765390396118164,2.5,3,0.11787962210606762,-1.4872735647773474,19.965307235717773,-1.2138300756289038,19.44058990478516,-1.6046397446912974,19.46010398864746,0.11787962210606762
6939,2007-09-14,20.39895820617676,20.464006423950195,20.043365478515625,20.238508224487305,1019252.0,0.005450433032843316,1.8955163132672488,0.9610318394205827,70.29313903817486,65.60412144279235,-0.6313548300842271,-1.1193148608735513,-0.8977057725799007,-1.6533693236784863,9.234637308105174,0.4206409454345703,0.4875845543102493,0.9971804618835485,0.0047030437250086266,1.9896578800420883,0.5009417528042803,1.4934191709628166,-1.6725284478459805,94.36085936376159,30.99698665957019,0.4962387090792691,9,-0.5117082595825231,-1.1545963287353551,-0.9383115768432653,-1.1751937866210973,2.315698623657223,4,0.12478745768204713,-1.1677383472472092,20.28837776184082,-1.4872735647773474,19.965307235717773,-1.2138300756289038,19.44058990478516,0.12478745768204713
6940,2007-09-17,20.49436378479004,20.58976554870605,20.277536392211914,20.41196823120117,1073904.0,0.004676982895351456,1.28572625405805,0.5135279712798186,70.33181876195097,66.5304990638126,-0.6404725718929143,-1.1450069403825154,-0.9875842763071923,-1.7069462582154458,9.26299326003099,0.3122291564941371,0.5060433547306289,1.0110594749450676,-0.06011615028027251,2.082235100170408,0.4754716623323958,1.5466472875577395,-1.5941763598973182,92.54249620176942,28.470717028885048,0.5355878126126705,9,-0.5442342758178711,-1.1871223449707067,-1.3394417762756348,-1.270599365234375,2.4761486053466797,0,0.11764699860371608,1.8955163132672488,20.39895820617676,-1.1677383472472092,20.28837776184082,-1.4872735647773474,19.965307235717773,0.11764699860371608
6941,2007-09-18,21.42237663269043,21.652212142944336,20.4293155670166,20.55507469177246,3687755.0,0.0452813689483309,-1.186046670212621,10.52607699252252,84.25461187734935,68.2467854196558,-1.4865316276984437,-1.983990941364226,-1.9011996090089767,-2.5871017269407375,9.902401190455963,1.2228965759277344,0.5760127633616392,1.8179752349853509,0.46587898458157895,3.1700714853891228,1.1419271097834631,2.4940233601872386,-2.319439832940109,89.8076823853914,16.902925137467008,0.6760481252018868,9,-0.9410238265991211,-1.5741548538208008,-2.36177396774292,-2.1986122131347656,1.6869029998779297,1,0.0672064582675771,1.28572625405805,20.49436378479004,1.8955163132672488,20.39895820617676,-1.1677383472472092,20.28837776184082,0.0672064582675771
6942,2007-09-19,21.934085845947266,22.285343170166016,21.60884666442871,21.682567596435547,1943958.0,0.023886668693704705,-2.3912989434431324,0.29000079170295306,84.61538830697532,69.60882296455557,-1.860810976088274,-2.369934034414836,-2.386676365716802,-3.0472151823091735,10.577149366300665,0.8629665374755859,0.6790077360952793,2.172702598571778,0.520761426901462,3.824643770242094,1.34673201273662,2.998673184406936,-2.4742504981497824,84.37803525969734,10.904051920229662,0.8259705858351575,9,-1.1361675262451172,-1.7692985534667969,-2.873483180999756,-2.69622802734375,1.0711174011230433,2,0.04448398916918217,-1.186046670212621,21.42237663269043,1.28572625405805,20.49436378479004,1.8955163132672488,20.39895820617676,0.04448398916918217
6943,2007-09-20,22.04683494567871,22.189939498901367,21.790979385375977,21.94709587097168,977513.0,0.005140360100864605,1.0674283906932611,0.3965480632147299,86.60184393118531,72.4942703737446,-1.8267723111182121,-2.357113553907954,-2.472879775351025,-3.1063581817501955,11.39343777468473,0.3989601135253906,0.7227612443215996,2.1290119171142585,0.2380409523504774,4.01998288187804,1.183526434732368,3.074497399496149,-2.134918346302264,89.36170393775278,13.53435146513904,0.9454854823818903,9,-1.2489166259765625,-1.8820476531982422,-2.986232280731201,-2.8089771270751953,1.2879447937011754,3,0.04760032774770506,-2.3912989434431324,21.934085845947266,-1.186046670212621,21.42237663269043,1.28572625405805,20.49436378479004,0.04760032774770506
6944,2007-09-21,22.077190399169922,22.402427673339844,21.99913215637207,22.281005859375,1629881.0,0.0013768621920562385,-1.2409542785679462,-2.04348657538438,85.22050709423425,75.5085961034434,-1.622204796429319,-2.266293830953231,-2.4840377424644373,-3.0983124079645847,12.531750850185357,0.40329551696777344,0.7634738473695997,2.0086734771728523,-0.06692000346469484,4.084266957810399,0.9708767368540769,3.0464702174916276,-1.7855255484671453,84.69393342339472,10.897156037088905,1.0377967403187738,9,-1.2207298278808594,-1.853860855102539,-3.0187559127807617,-2.8393325805664062,2.1682567596435582,4,0.032213671658946064,1.0674283906932611,22.04683494567871,-2.3912989434431324,21.934085845947266,-1.186046670212621,21.42237663269043,0.032213671658946064
6945,2007-09-24,21.760623931884766,22.24197769165039,21.66522026062012,22.15524673461914,1089585.0,-0.014339074019901532,1.0305331721729662,1.9361769825375732,76.04862402688316,77.05030828892123,-1.0560463092581678,-1.8299159400247405,-2.152605017883417,-2.749157885486511,13.442339937943165,0.5767574310302699,0.787710489719025,1.5564826011657722,-0.5915930721668907,3.704558274498435,0.48244476449944074,2.6305204378321037,-1.0890217731073157,67.47251515013838,-3.350971854714686,1.0740378366663308,9,-0.8607978820800781,-1.383347511291504,-2.706526279449463,-2.52276611328125,2.8013877868652344,0,0.043842166517630066,-1.2409542785679462,22.077190399169922,1.0674283906932611,22.04683494567871,-2.3912989434431324,21.934085845947266,0.043842166517630066
6946,2007-09-25,21.808326721191406,22.0251522064209,21.595836639404297,21.595836639404297,913407.0,0.002192160916707264,-3.040805701667774,-0.538463769236718,78.38669663895139,78.29996131867048,-0.8186554813952434,-1.7575102908651985,-2.184930171023325,-2.7644260673662124,14.87240881981991,0.42931556701660156,0.8914835411294426,1.4707291603088386,-0.7297823663420182,3.6712406869596954,0.3704733969834102,2.570984923634267,-0.8251759697927241,26.344215698793526,-40.535655286997574,1.1002557633254288,9,-0.5886831283569336,-1.2510852813720703,-2.7542290687561035,-2.5704689025878906,3.1266250610351527,1,0.053290914236716835,1.0305331721729662,21.760623931884766,-1.2409542785679462,22.077190399169922,1.0674283906932611,22.04683494567871,0.053290914236716835
6947,2007-09-26,22.35472679138184,22.441457748413086,21.65654754638672,21.903728485107425,1605668.0,0.025054653535591553,1.5138837558071985,2.122444033534998,80.93426470243931,79.63187715312709,-1.1068718137904092,-2.130160200592897,-2.7199810473550237,-3.275127318084234,16.126544158038314,0.7849102020263672,1.0375256709407736,1.8374891281127965,-0.4075684295952051,4.082546685820798,0.7149603492587957,2.9600179069667973,-1.1161061940337476,89.74352034176279,25.141730693332633,1.1225287788540015,9,-1.112315177917484,-1.7779703140258825,-3.3006291389465368,-3.116868972778324,1.7692966461181605,2,0.033753614983897506,-3.040805701667774,21.808326721191406,1.0305331721729662,21.760623931884766,-1.2409542785679462,22.077190399169922,0.033753614983897506
6948,2007-09-27,22.58889961242676,22.64093780517578,22.39809226989746,22.47614860534668,994578.0,0.01047531572316962,1.2399894440534835,0.2500031718777172,90.43575706012471,81.86994582223262,-1.0956131968722467,-2.2093279801450656,-2.940129160386409,-3.4738851788535143,17.664178975659954,0.28621101379394176,1.1990275858218133,1.9013453483581593,-0.43246249480658605,4.235153191522905,0.7344414267757848,3.0682492699405337,-1.1097115848656713,95.02075067435163,25.74794775067909,1.1669039215823729,9,-1.1296625137329137,-1.8874683380126989,-3.5348019599914586,-3.3510417938232457,2.107543945312493,3,0.018429566813185083,1.5138837558071985,22.35472679138184,-3.040805701667774,21.808326721191406,1.0305331721729662,21.760623931884766,0.018429566813185083
6949,2007-09-28,22.558542251586914,22.745012283325195,22.510841369628906,22.571552276611328,1410119.0,-0.001343906138001838,-3.3200267422016574,-0.11538721791791767,90.4357120383609,84.10371174183373,-0.812104930930797,-2.0103485378822974,-2.9018920067323997,-3.4093493179719268,19.478948949421362,0.23417091369628906,1.3146628010771728,1.6985032081603997,-0.6538702344427314,4.050876650763531,0.5223164868588341,2.874689929461965,-0.9019947052001953,83.77358302669381,7.55960608221983,1.1761867213015649,9,-0.9713783264160156,-1.8050737380981445,-3.5044445991516113,-3.3011703491210938,2.0728530883789062,4,0.03440991351018563,1.2399894440534835,22.58889961242676,1.5138837558071985,22.35472679138184,-3.040805701667774,21.808326721191406,0.03440991351018563
6950,2007-10-01,22.718994140625,22.801387786865234,22.419775009155273,22.50650405883789,884812.0,0.0071126887211339085,1.0229825785381341,-16.332795777745197,91.26631851278488,84.88279025688213,-0.697116512052844,-2.022076504474768,-3.039645503498072,-3.536973883384718,21.699359296420084,0.38161277770996094,1.4150832309186114,1.698720932006836,-0.7037391561585693,4.101181020172241,0.4974908879241333,2.8999509760895386,-0.8447536468505845,93.16547900818915,9.48381166791006,1.2012300440827024,10,-0.5203819274902344,-1.937337875366211,-3.660017967224121,-3.4616222381591797,2.8013877868652344,0,0.06718840670234383,-3.3200267422016574,22.558542251586914,1.2399894440534835,22.58889961242676,1.5138837558071985,22.35472679138184,0.06718840670234383
6951,2007-10-02,22.58022499084473,22.78404235839844,22.46747589111328,22.74934959411621,1092813.0,-0.006108067501638614,1.6545326594587186,-0.7959176345977608,86.45700372715206,85.08741419245732,-0.42111970027149326,-1.7627863715359204,-2.8756876213420846,-3.3668896804547295,23.306673614977758,0.3165664672851598,1.5114085078331208,1.4260619163513226,-1.0122921340074633,3.8644159667101086,0.20688489117193143,2.645238941530714,-0.5205550384521516,80.68177653084037,-3.4367138084887614,1.219177025179392,10,-0.3816127777099645,-1.798568725585941,-3.5862965583801305,-3.32285308837891,2.06851768493652,1,0.08776647392613657,1.0229825785381341,22.718994140625,-3.3200267422016574,22.558542251586914,1.2399894440534835,22.58889961242676,0.08776647392613657
6952,2007-10-03,22.745012283325195,22.82307052612305,22.40676498413086,22.47614860534668,966445.0,0.007297858747965513,-1.0425611559265742,-1.5897372279237956,85.83167804503496,85.00184020510729,-0.5126955649655436,-1.7880251741097837,-3.0077493407063756,-3.4984626045557903,24.941663552340014,0.41630554199219105,1.6201288598770773,1.4440582275390632,-1.0068219020031108,3.8949383570812373,0.2186181627679744,2.669498292310152,-0.5369987640380849,81.63241491667758,-1.711121606625042,1.2254400647710877,10,-0.5355587005615234,-1.9525146484375,-3.816131591796875,-3.487640380859375,1.960103988647461,2,0.09628218580945114,1.6545326594587186,22.58022499084473,1.0229825785381341,22.718994140625,-3.3200267422016574,22.558542251586914,0.09628218580945114
6953,2007-10-04,22.79271507263184,22.95316505432129,22.658283233642575,22.81873321533203,664359.0,0.002097285713123842,1.0000000000000242,-0.09677076091427575,85.56694311184467,85.04033309595289,-0.495584675820119,-1.693555943803208,-3.0205887706301304,-3.5086666499435175,26.719175782366534,0.2948818206787145,1.5906866768281418,1.3463793754577686,-1.0958070999417941,3.7885658508573314,0.12528613775798902,2.5674726131575483,-0.4616901519775425,70.63507300913595,-10.847441642813507,1.2210932376997807,10,-0.5182142257690465,-1.92974948883057,-3.8790121078491246,-3.535343170166019,1.118820190429684,3,0.058409380393067645,-1.0425611559265742,22.745012283325195,1.6545326594587186,22.58022499084473,1.0229825785381341,22.718994140625,0.058409380393067645
6954,2007-10-05,22.745012283325195,23.495229721069336,22.68863868713379,22.9835205078125,1971630.0,-0.0020928963115904864,-3.592618335242915,9.166996554506053,83.92146468624618,85.91509316921544,-0.38352044628964777,-1.4646205112150739,-2.9195443167843536,-3.4216307538439175,29.45614402958796,0.8065910339355469,1.5191351224896898,1.1359489440917976,-1.1883759017876194,3.4602737899712146,-0.02621347884791092,2.298111367031506,-0.33824729919433594,31.07563228421379,-46.9834045652704,1.162162422939708,10,-0.1994791030883789,-1.5036849975585938,-3.8069162368774414,-3.487640380859375,0.3772773742675746,4,0.08579600881748872,1.0000000000000242,22.79271507263184,-1.0425611559265742,22.745012283325195,1.6545326594587186,22.58022499084473,0.08579600881748872
6955,2007-10-08,22.62359046936035,22.909801483154297,22.54986953735352,22.75368690490723,491639.0,-0.005338392982705109,-1.5937461342863442,0.5454589074508134,73.92047146477377,85.41884592764015,-0.1417166123122371,-1.1531701018253742,-2.7395699037280714,-3.2644369293071875,32.21857017813754,0.3599319458007777,1.424386147445695,0.8563528060913086,-1.2747534112313765,2.9874590234139937,-0.2092003025700322,1.9219059147526494,0.8716392517089844,19.92030406417731,-54.312347335497684,1.0655531086613426,10,-0.04770183563232422,-1.2619247436523438,-3.677363395690918,-3.3662185668945312,0.44666099548339844,0,0.08874828570313298,-3.592618335242915,22.745012283325195,1.0000000000000242,22.79271507263184,-1.0425611559265742,22.745012283325195,0.08874828570313298
6956,2007-10-09,22.89245414733887,22.9835205078125,22.59323501586914,22.723329544067386,970595.0,0.011884217862882851,1.2222198088619043,-1.2999941355852331,71.12801670525367,84.32926281684173,-0.26890239234903035,-1.2123258601572715,-2.955265589638355,-3.496606010350213,35.26870922423448,0.3902854919433594,1.3567811502853218,0.9526232719421408,-0.9296888072610514,2.834935351145333,0.011467232340542921,1.8937793115437387,0.6027755737304652,44.62148811307463,-27.15764659144108,0.9411560396015967,10,0.0542068481445277,-1.4895925521850621,-3.8952727317810094,-3.6350822448730504,0.15177726745605113,1,0.11479449792659513,-1.5937461342863442,22.62359046936035,-3.592618335242915,22.745012283325195,1.0000000000000242,22.79271507263184,0.11479449792659513
6957,2007-10-10,22.723329544067386,22.862098693847656,22.606245040893555,22.805723190307614,683498.0,-0.007387788228513048,1.6221948549534757,-0.487177173790417,64.55215797230366,81.4533073626394,-0.04692785233375574,-0.8706200214197004,-2.734051766969305,-3.2928518007864334,37.57018256377956,0.28620910644531605,1.3554729609069334,0.6455975532531788,-1.0191775277575452,2.310372634263903,-0.1867899872521832,1.4779850937585408,0.7529929733276326,18.34856277023094,-49.09120768096422,0.8323875405053622,10,0.2276678085327113,-1.3204679489135778,-3.552688121795658,-3.465957641601566,-0.11274909973145242,2,0.0847328789550803,1.2222198088619043,22.89245414733887,-1.5937461342863442,22.62359046936035,-3.592618335242915,22.745012283325195,0.0847328789550803
6958,2007-10-11,22.67996406555176,22.9835205078125,22.484821319580078,22.81873321533203,901646.0,-0.001908412164314477,1.129628950872949,1.6842214917358307,62.89416670406745,78.39313565882904,0.011972613581072267,-0.673422951081502,-2.641172541808924,-3.2177001154586122,39.39625065137873,0.4986991882324219,1.3461912223010657,0.4826527595520069,-0.971156899811298,1.936462418915312,-0.24425207012964378,1.2095575892336576,0.7778293922424275,19.313254490368358,-44.046081948446314,0.7269048296816518,10,0.2710332870483363,-1.2771024703979528,-3.509322643280033,-3.422592163085941,-0.0780563354492223,3,0.08929256680335151,1.6221948549534757,22.723329544067386,1.2222198088619043,22.89245414733887,-1.5937461342863442,22.62359046936035,0.08929256680335151
6959,2007-10-12,22.94449234008789,22.94449234008789,22.666955947875977,22.862098693847656,1161993.0,0.011663522648076796,5.736839668503172,-0.5937461342863185,75.90124037917437,76.68590475509453,-0.21462094763620598,-0.7773218462173901,-2.8595017193992867,-3.4455346151058706,41.21161800140128,0.27753639221191406,1.2758492600075897,0.6199043273925788,-0.5974820379161869,1.8372906927013446,0.011211144738194179,1.2285975100469635,0.4743822321777351,92.17400616533186,28.12316226702339,0.6086931826543833,10,0.006505012512207031,-1.541630744934082,-3.773850917816162,-3.6871204376220703,-0.5637454986572266,4,0.04214706120492573,1.129628950872949,22.67996406555176,1.6221948549534757,22.723329544067386,1.2222198088619043,22.89245414733887,0.04214706120492573
6960,2007-10-15,22.90546417236328,23.156982421875,22.68863868713379,22.9835205078125,1219874.0,-0.0017009819675295468,1.2040733892249968,-0.9473586740126858,74.09515814730472,75.3123663573337,-0.16356048709194582,-0.5780345700105229,-2.763779734178076,-3.367728336772096,43.00169007676846,0.46834373474121094,1.14616691487198,0.46032114028930593,-0.42662115963187475,1.3472634402104866,0.01684999032871559,0.9037922902498963,0.4760482697949229,62.58065980715425,-5.98205848124617,0.4434711499605902,10,0.045533180236816406,-1.5026025772094727,-3.7348227500915527,-3.648092269897461,-0.35993194580078125,0,0.009466103092165223,5.736839668503172,22.94449234008789,1.129628950872949,22.67996406555176,1.6221948549534757,22.723329544067386,0.009466103092165223
6961,2007-10-16,22.862098693847656,23.152645111083984,22.54986953735352,22.75802230834961,1611663.0,-0.0018932372725258828,-1.316666055785672,-1.3333496236926987,64.30311248856046,72.92030351772543,-0.0849385968686569,-0.44404479587583623,-2.669346441560041,-3.2799385060906303,43.26638688922778,0.6027755737304652,1.0138725876607388,0.344969558715821,-0.41741278652738956,1.1073519039590316,-0.03622161390578427,0.7261607313374263,0.48354610340742354,56.129010289268635,-9.351531523677053,0.3811911726216058,10,0.12792682647705078,-1.4592370986938477,-3.6914572715759277,-3.604726791381836,-0.7155246734619105,1,0.009104709667451027,1.2040733892249968,22.90546417236328,5.736839668503172,22.94449234008789,1.129628950872949,22.67996406555176,0.009104709667451027
6962,2007-10-17,22.909801483154297,22.9835205078125,22.571552276611328,22.9835205078125,1468691.0,0.0020865446320323944,10.176714100905563,-0.7083165341054869,60.10923708292511,70.09166951451215,-0.1193597630540495,-0.4373232354533805,-2.6575939344241597,-3.285777528049703,42.91809086898012,0.4119682312011719,0.8548046218463448,0.34388656616210866,-0.38556579326665386,1.0733389255908712,-0.020839613552272596,0.7086127458764899,0.40141037499378385,63.22593826438824,1.4208128985257602,0.36472617971438165,10,0.08022403717041016,-1.4635744094848633,-3.736449718475342,-3.6524295806884766,-0.29054832458496094,2,0.005867791204540618,-1.316666055785672,22.862098693847656,1.2040733892249968,22.90546417236328,5.736839668503172,22.94449234008789,0.005867791204540618
6963,2007-10-18,23.096271514892575,23.200347900390625,22.831743240356445,22.901126861572266,857371.0,0.008139312419419786,-1.2077959169684576,-2.6471410090555794,65.42287985662745,68.03627120011006,-0.2885903986459013,-0.5703848895463786,-2.7777909129974887,-3.430570899437125,42.657844941339306,0.3686046600341797,0.747716913722595,0.4778847694396937,-0.24530215200257643,1.2010716908819639,0.11629130871855864,0.8394782301608288,0.18188472171278747,84.00002345779586,23.942119964843265,0.36159346072113485,10,-0.253686904907223,-1.3302268981933558,-3.773852348327633,-3.8388996124267543,-1.0234184265136683,3,-0.021028981679725445,10.176714100905563,22.909801483154297,-1.316666055785672,22.862098693847656,1.2040733892249968,22.90546417236328,-0.021028981679725445
6964,2007-10-19,22.78837776184082,23.11795234680176,22.77536964416504,23.048568725585934,1812285.0,-0.013330885587018781,-1.3939488854087083,-1.333323559308787,51.83484063614399,65.5823122191512,0.029169089921143865,-0.21763728907559,-2.3744503215148782,-3.082713975023321,42.12057438010065,0.3425827026367223,0.6273625385634176,0.13443164825439524,-0.5453455401755107,0.8142088366843012,-0.20545694596055952,0.47432024246935,0.45804507808352923,36.66658847401135,-18.410155519098716,0.3398885942149531,10,0.05420684814453125,-1.0190801620483398,-3.2746095657348633,-3.531005859375,-0.48568916320801137,4,-0.008182681263539715,-1.2077959169684576,23.096271514892575,10.176714100905563,22.909801483154297,-1.316666055785672,22.862098693847656,-0.008182681263539715
6965,2007-10-22,22.714656829833984,22.90546417236328,22.207284927368164,22.54986953735352,2416457.0,-0.003235023255156011,1.5555516769527213,-0.6333321115713031,53.68169656522633,63.64383220359261,0.13093552989011314,-0.07249476741855787,-2.2095536003778697,-2.966490882093929,41.78468677277736,0.6981792449951172,0.5007423738363563,0.013009071350097656,-0.521113564932417,0.5471317076326123,-0.25405224679116145,0.28007038949135676,0.5013019492765949,51.091614152282425,-0.715437973812648,0.2670613181412578,10,-0.010840415954589844,-0.8282737731933594,-3.148850917816162,-3.457284927368164,0.6548137664794957,0,-0.014700199562986738,-1.3939488854087083,22.78837776184082,-1.2077959169684576,23.096271514892575,10.176714100905563,22.909801483154297,-0.014700199562986738
6966,2007-10-23,22.97051239013672,23.334779739379886,22.76669692993164,22.92714691162109,1527494.0,0.011263897236901466,-2.1190595873913693,0.2631603314968558,55.88236757495819,62.680522159443115,-0.12592544731656474,-0.24961598385148775,-2.4030023748175253,-3.1824257228772765,41.84116777140704,0.620122909545902,0.38830180707046935,0.2107553482055664,-0.1331678817008637,0.5546785781119965,0.03879373325235136,0.38271696315878145,-0.7632274627685547,67.69232591028717,18.84593064786332,0.1719616149532146,10,-0.1994800567626953,-1.00823974609375,-3.341826915740967,-3.6632709503173864,0.6331310272216797,1,-0.018501118144700235,1.5555516769527213,22.714656829833984,-1.3939488854087083,22.78837776184082,-1.2077959169684576,23.096271514892575,-0.018501118144700235
6967,2007-10-24,23.10927963256836,23.1483097076416,22.705984115600586,23.00520324707031,1870858.0,0.006041103484101029,3.8570770326310058,2.399982406755691,57.88332726939368,62.12376222225714,-0.22818430875041074,-0.346732760111955,-2.4667475354773423,-3.2836606317576447,41.39997506260203,0.4423255920410156,0.35174485558091106,0.31179494857788015,-0.009876404244952397,0.6334663014007127,0.15095927216646388,0.4726306249892964,-0.9019947052001953,79.9998984998272,32.508852827891275,0.16083567641141652,10,-0.33824729919433594,-0.563746452331543,-2.9444923400878906,-3.270814895629883,0.6201229095458949,2,-0.04165883262002912,-2.1190595873913693,22.97051239013672,1.5555516769527213,22.714656829833984,-1.3939488854087083,22.78837776184082,-0.04165883262002912
6968,2007-10-25,23.00520324707031,23.18733787536621,22.62792778015137,23.1656551361084,1729961.0,-0.004503662041951961,4.489327057150041,-1.5416743026793056,56.30251324352462,59.946125873851614,-0.08171413035156405,-0.22121039461972103,-2.274380155977898,-3.1442148363113454,40.663830489701844,0.5594100952148402,0.30708301606357935,0.18690338134765128,-0.1318005779313367,0.5056073406266393,0.02755140170815551,0.34625536098714704,-0.7753684234619094,70.76913447419474,20.325831141806134,0.1593519796394948,10,-0.2341709136962855,-0.45967006683349254,-2.5238504409790004,-2.8501729965209925,1.001735687255863,3,-0.01677664328178119,3.8570770326310058,23.10927963256836,-2.1190595873913693,22.97051239013672,1.5555516769527213,22.714656829833984,-0.01677664328178119
6969,2007-10-26,23.334779739379886,23.395490646362305,22.745012283325195,23.36947059631348,1687992.0,0.014326171726022352,13.999912033780257,0.21620722037967735,65.64883830244432,59.007645891089346,-0.39125043823076666,-0.5161127661840226,-2.5065206069184,-3.4298453692320017,39.90630258910702,0.6504783630371094,0.3006231365355845,0.47766799926758097,0.10728605563463489,0.848049942900527,0.2924770274511097,0.6628589710840522,-1.0828460174560561,94.89053906979909,38.909704181698075,0.18519097181647232,10,-0.533391952514652,-0.78924655914307,-2.8534269332885778,-3.17974948883057,0.6721591949462855,4,-0.054079218449675226,4.489327057150041,23.00520324707031,3.8570770326310058,23.10927963256836,-2.1190595873913693,22.97051239013672,-0.054079218449675226
6970,2007-10-29,24.24544715881348,24.71379089355469,23.80745887756348,24.71379089355469,3357305.0,0.039026184502472416,2.870371049127051,13.500494831757203,73.21425532611185,59.9977728730395,-1.2201656368714815,-1.3771667146212927,-3.3141509713007515,-4.286532208267129,39.90058466739816,1.3790111541748047,0.3279047348608479,1.312012767791753,0.5947791865925076,2.0292463489909984,0.9533959771921303,1.6706295583913757,-1.9477711599121115,77.54676557000639,19.29753943099957,0.3586167905996236,10,-0.7849092483520543,-1.090633392333988,-3.7055521011352575,-4.03187465667725,-0.6027755737304688,0,-0.08012879892274771,13.999912033780257,23.334779739379886,4.489327057150041,23.00520324707031,3.8570770326310058,23.10927963256836,-0.08012879892274771
6971,2007-10-30,24.56201171875,24.87424087524414,24.071985244750977,24.176061630249023,2382790.0,0.01305665999323291,-1.7007297395346748,-0.8240744134524144,80.02829640326671,62.21100168641079,-1.4195165516695631,-1.6207446597697128,-3.526279344921548,-4.551678140952742,39.94511982231038,0.8022556304931641,0.31188307431887097,1.5294879913330064,0.5268968905744025,2.5320790920916103,1.0281924409537027,2.03078354171231,-2.1193688261694312,86.10037233116668,21.861971707152208,0.5012955503793026,10,-1.0212488174438477,-1.3269729614257812,-3.9234604835510254,-4.3484392166137695,-0.6678218841552699,1,-0.04855225769337801,2.870371049127051,24.24544715881348,13.999912033780257,23.334779739379886,4.489327057150041,23.00520324707031,-0.04855225769337801
6972,2007-10-31,24.93495178222656,24.93495178222656,24.067649841308594,24.796184539794922,2733994.0,0.015183612309404904,11.500096214641708,0.3595471190863218,83.24805688371333,64.19157691164256,-1.6483171942280883,-1.91962817037518,-3.781655816881152,-4.870889745154216,40.18086524540449,0.8673019409179652,0.31801420251721524,1.7929310798644984,0.48937922996223904,3.0964829297667578,1.1411551549133705,2.4447070048156263,-2.297781051032903,100.0,28.836343415077536,0.6517759249511296,10,-1.3638334274291957,-1.6392021179199183,-4.046509265899655,-4.7213792800903285,-1.2445793151855433,2,-0.05339125483359097,-1.7007297395346748,24.56201171875,2.870371049127051,24.24544715881348,13.999912033780257,23.334779739379886,-0.05339125483359097
6973,2007-11-01,24.1240234375,24.43191719055176,23.41717338562012,23.798786163330078,4382784.0,-0.03252175307211069,1.1566781793711631,2.343761167770904,64.97795500321159,65.65192295242784,-0.7557455530656974,-1.0580968234810832,-2.864147332070715,-4.005175248816471,39.72459067421386,1.5177783966064382,0.3504397310068086,0.9154373168945327,-0.44761816109066643,2.2784927948797318,0.23390957790193312,1.5969650558871322,-1.2570746012030547,62.97028547439868,-5.307029002958814,0.6815277389925998,11,-0.5529050827026367,-0.5529050827026367,-3.2144393920898438,-3.8909358978271484,-0.5247173309326136,3,-0.016358004974092344,11.500096214641708,24.93495178222656,-1.7007297395346748,24.56201171875,2.870371049127051,24.24544715881348,-0.016358004974092344
6974,2007-11-02,24.696443557739254,24.71812629699707,23.74241065979004,24.28447532653809,2707705.0,0.02372821937112879,3.285716679373005,1.2666697943911862,70.02907342586491,67.46829815916546,-1.1499753151582297,-1.5566341048782277,-3.325821595047138,-4.525813964834288,38.776273572093054,0.9757156372070312,0.41201722572487043,1.390285873413081,-0.1059223847477746,2.8864941315739365,0.6421817443326532,2.1383900024935087,-1.6226944268493462,84.28570171900067,14.656275541963097,0.748104129080428,11,-0.9150037765502894,-1.125325202941891,-3.616109371185299,-4.363615989685055,-2.0034694671630824,4,-0.02791918689835038,1.1566781793711631,24.1240234375,11.500096214641708,24.93495178222656,-1.7007297395346748,24.56201171875,-0.02791918689835038
6975,2007-11-05,24.63139533996582,24.83521270751953,24.28447532653809,24.64006805419922,1840649.0,-0.002633910328884159,1.7608511696171854,-0.021051900550951796,69.69109289035185,69.00260097198698,-0.87663219048736,-1.405515189167545,-3.148010778700474,-4.410325627829067,38.21198010393673,0.5507373809814418,0.45249924082751747,1.2248474121093764,-0.3460945642424136,2.7957893884611664,0.4393764239334814,2.0103184002852714,-1.3715259439422454,79.99994973314598,8.304959924816785,0.7854709881758957,11,-0.8499555587768555,-1.060276985168457,-3.4610791206359863,-4.246530532836914,-1.6782302856445312,0,-0.025352051600033954,3.285716679373005,24.696443557739254,1.1566781793711631,24.1240234375,11.500096214641708,24.93495178222656,-0.025352051600033954
6976,2007-11-06,25.520381927490234,25.58542823791504,24.488290786743164,24.63139533996582,1888383.0,0.036091604850415626,1.1531936716134092,-102.50384869144492,74.47151948072388,70.84573343991256,-1.5263995323946418,-2.2003421689838554,-3.9145155354700236,-5.243882997020947,37.791063216848606,1.097137451171875,0.5775722968366566,1.9824376106262207,0.1713006990639485,3.793574522188493,1.0768691548450846,2.888006066407357,-2.0930042928463592,97.00006157689634,23.232720685699817,0.9055684557811366,11,-1.4137039184570312,-1.6240253448486328,-4.030247688293457,-5.107329368591309,-2.202949523925785,1,-0.07357689033582127,1.7608511696171854,24.63139533996582,3.285716679373005,24.696443557739254,1.1566781793711631,24.1240234375,-0.07357689033582127
6977,2007-11-07,24.64874267578125,25.572420120239254,24.63573265075684,25.45099639892578,1943497.0,-0.03415463194028712,-1.2617822748898133,-0.9024362508984413,62.89623903662355,71.57836963914578,-0.4620076775098738,-1.2406695686389995,-2.915835029019874,-4.324505466067279,37.34739945815435,0.9366874694824148,0.6980382662987097,1.0145277023315415,-0.8188439580246509,2.847899362687734,0.09784187215344531,1.9312135325096378,-0.9623989687448358,56.80002463075847,-15.025517306783016,0.9166858301780965,11,-0.4835224151611328,-0.7523860931396484,-3.1586084365844727,-4.235690116882324,-1.4006938934326136,2,-0.030612224368259944,1.1531936716134092,25.520381927490234,1.7608511696171854,24.63139533996582,3.285716679373005,24.696443557739254,-0.030612224368259944
6978,2007-11-08,24.705116271972656,24.891586303710934,24.28447532653809,24.86123275756836,2392936.0,0.00228707796307992,4.600045743239795,0.19459739617509725,66.61653215338649,71.68589117813934,-0.2814922114650571,-1.1990190479544474,-2.855453639988866,-4.331566677786366,36.97379342122376,0.6071109771728445,0.8089478696621413,0.9696436882019057,-0.8655168833892048,2.8048042597930163,0.052063402406350434,1.887223973997461,-0.7908824212308083,52.23529192608293,-23.04465183149859,0.9175802857955552,11,-0.20381546020507812,-0.8087596893310547,-3.2041406631469727,-4.281222343444824,-1.5741539001464844,3,-0.041074237164503535,-1.2617822748898133,24.64874267578125,1.1531936716134092,25.520381927490234,1.7608511696171854,24.63139533996582,-0.041074237164503535
6979,2007-11-09,23.911535263061523,24.49696350097656,23.88551521301269,24.38855171203613,1974858.0,-0.03212213211930648,-1.3114666628211011,3.0555161881490305,59.22460345064314,70.13148541419838,0.6733111300659971,-0.3470693792689943,-1.94955528205152,-3.490363809531818,36.29409985488679,0.8196010589599645,0.8964854712979751,0.12771053314208913,-1.6702829541788944,1.9257040204630727,-0.7712862105184044,1.0267072768025827,1.6738929748535156,1.5306694911833163,-73.63603739870311,0.8989967436604925,11,0.5897655487060547,-0.015178680419921875,-2.342802047729492,-3.4225940704345703,-0.5160446166992188,4,-0.013057679193709815,4.600045743239795,24.705116271972656,-1.2617822748898133,24.64874267578125,1.1531936716134092,25.520381927490234,-0.013057679193709815
6980,2007-11-12,23.12228965759277,24.08065986633301,23.07025146484375,23.84648704528809,2286860.0,-0.03300689800073098,-1.4397933006949934,1.5181811638824065,51.080909194390856,66.91510905765661,1.4376684283330334,0.4840717391536238,-1.0679190120177502,-2.6573945698866517,34.81031002772824,1.0104084014892614,0.9863326086460127,-0.6723763465881376,-2.4505758188768247,1.1058231257005495,-1.5614760827324794,0.21672338955620418,2.4291403198242207,2.068967609202112,-70.98455006564005,0.8890997361443429,11,1.2055501937866246,0.7740669250488317,-1.228859424591061,-2.3623161315917933,0.1951427459716797,0,-0.018567173639554402,-1.3114666628211011,23.911535263061523,4.600045743239795,24.705116271972656,-1.2617822748898133,24.64874267578125,-0.018567173639554402
6981,2007-11-13,23.07025146484375,23.34345245361328,22.76669692993164,23.083261489868164,3037233.0,-0.002250564002078903,1.1625955208456253,0.017964750005267306,49.71857741170439,63.18961133854451,1.4034332135489969,0.5823617739582829,-0.934702027643624,-2.5577524097381037,33.53297078399915,0.5767555236816406,1.0302574971928529,-0.7348221778869615,-2.4923561400129053,1.0227117842389823,-1.6135891589499352,0.14394480317601221,2.381931372070312,10.819119147631534,-58.821186233214256,0.8787669810629724,11,1.1058111190795898,0.8261051177978516,-1.1014742851257324,-2.3102779388427734,0.7025146484375,1,-0.0050752117158707755,-1.4397933006949934,23.12228965759277,-1.3114666628211011,23.911535263061523,4.600045743239795,24.705116271972656,-0.0050752117158707755
6982,2007-11-14,23.044231414794922,23.41717338562012,23.009540557861328,23.1483097076416,1135705.0,-0.0011278615704939376,-3.7000208922072475,7.9998533939305085,50.284626602502605,61.55701929402129,1.266204884390394,0.6524192299272045,-0.8231261073112357,-2.495879097409645,32.22262840383107,0.4076328277587926,0.9663475429049626,-0.7675637245178208,-2.5116582305820145,0.9765307815463729,-1.6396109775499177,0.104483528514276,2.246822267700196,13.061126300879513,-54.10506074454356,0.8720472530320975,11,1.131831169128418,0.8521251678466797,-0.8694701194763184,-2.2842578887939453,0.52471923828125,2,0.011855504479707957,1.1625955208456253,23.07025146484375,-1.4397933006949934,23.12228965759277,-1.3114666628211011,23.911535263061523,0.011855504479707957
6983,2007-11-15,22.610580444335934,22.97918510437012,22.4544677734375,22.888118743896484,1444478.0,-0.01881820064437356,1.2830124481327603,2.666630014477649,44.797496587513734,58.75351075642671,1.6344803779245183,1.1044431559351082,-0.30964087455592093,-2.029813498869107,30.58927113417125,0.5897636413574219,0.8304405904580108,-1.1769301414489775,-2.975643700132963,0.6217834172350081,-2.07628692079097,-0.2775733621069847,2.5290118330053737,7.6432312094248225,-53.70204809808915,0.8993567793419925,11,1.4093675613403356,1.2857761383056676,-0.4336509704589808,-1.8506069183349574,1.2228984832763707,3,0.028193364587966174,-3.7000208922072475,23.044231414794922,1.1625955208456253,23.07025146484375,-1.4397933006949934,23.12228965759277,0.028193364587966174
6984,2007-11-16,22.60190773010254,22.79271507263184,22.363399505615234,22.73200225830078,1651096.0,-0.00038356884533530256,2.4137666927025383,0.46874441619132107,36.43521145118963,55.05841281874201,1.4693119693475438,1.1577902316296473,-0.20686684739891348,-1.9870280653798957,29.102947524836132,0.4293155670166051,0.6266287483944701,-1.1762793540954597,-2.9985774342997686,0.6460187261088493,-2.087428394197616,-0.26513031399330345,2.3228745869264635,13.888879633115941,-43.53130344001959,0.9111490401021551,11,1.3725061416625977,1.2944488525390625,-0.42497825622558594,-1.8419342041015625,1.4353866577148473,4,0.023407521526114694,1.2830124481327603,22.610580444335934,-3.7000208922072475,23.044231414794922,1.1625955208456253,23.07025146484375,0.023407521526114694
6985,2007-11-19,22.380746841430664,22.58022499084473,22.2723331451416,22.48048591613769,1883541.0,-0.009785054045562736,1.0579821005124816,0.7666661779582468,31.709101377881865,50.307033029537344,1.4948432408504786,1.425751826041342,0.10874420728577405,-1.7320017551224396,29.29406150859496,0.3295745849609375,0.532250987106039,-1.3807447433471687,-3.249593346290915,0.48810385959657765,-2.31516904481904,-0.4463204418752973,2.28789719445696,9.469766387993825,-42.4916461632575,0.9344243014718727,11,1.5416297912597656,1.5156097412109375,-0.20381736755371094,-1.6207733154296875,1.3009529113769496,0,0.0453400332044851,2.4137666927025383,22.60190773010254,1.2830124481327603,22.610580444335934,-3.7000208922072475,23.044231414794922,0.0453400332044851
6986,2007-11-20,22.5455322265625,22.75368690490723,22.254987716674805,22.47614860534668,1752329.0,0.007362818868349441,1.0535573332076518,-0.6956513424615868,29.238870390269668,46.567325402164705,0.9651993752900516,1.2938309204890501,0.0429002600536208,-1.865531869266075,28.69774524181415,0.4986991882324254,0.3491750663946753,-1.1947103500366225,-3.110500987754609,0.7210802876813638,-2.1526056688956174,-0.2368150311776276,1.8355545024356026,24.999835882623174,-20.022279866869724,0.9578953188589937,11,1.027754783630371,1.3508243560791016,-0.3686027526855469,-1.7855587005615234,1.2966194152832031,1,0.03423738988483582,1.0579821005124816,22.380746841430664,2.4137666927025383,22.60190773010254,1.2830124481327603,22.610580444335934,0.03423738988483582
6987,2007-11-21,22.146574020385746,22.4631404876709,22.137901306152344,22.333044052124023,1239936.0,-0.017695665915871017,-2.191506485242097,-2.687522335541637,31.493500118348422,42.66476628716047,1.0861157350161221,1.704350581025583,0.5212881371193596,-1.4395367221207138,28.292468030853545,0.40763092041015625,0.14583492179824376,-1.545533275604246,-3.5731858214385355,0.48211927023004364,-2.5593595485213925,-0.5317070026870994,1.9368588468870946,1.030890438134522,-39.9974551014523,1.013826272917145,11,1.1708583831787074,1.7150907516479457,0.04986953735351207,-1.3866004943847692,1.5091075897216797,2,0.07342860757598935,1.0535573332076518,22.5455322265625,1.0579821005124816,22.380746841430664,2.4137666927025383,22.60190773010254,0.07342860757598935
6988,2007-11-23,22.619253158569336,22.658283233642575,22.15524673461914,22.15524673461914,364579.0,0.021343217138167336,-1.1682307531045215,-2.488369952129666,30.19021681792286,39.438723327969335,0.32010352824986654,1.266192864672444,0.12475378832504092,-1.8817057660445187,27.963792396230403,0.5117092132568288,-0.18845697413288676,-1.0535566329956048,-3.1157864673306293,1.0086732013394197,-2.084671550163119,-0.022441715828090736,1.1528946589242253,73.50973315739915,36.38534668146433,1.031114917167513,11,0.49002742767333984,1.2424116134643555,-0.4011268615722656,-1.8592796325683594,0.7762374877929688,4,0.041986244543491535,-2.191506485242097,22.146574020385746,1.0535573332076518,22.5455322265625,1.0579821005124816,22.380746841430664,0.041986244543491535
6989,2007-11-26,22.072853088378906,22.7276668548584,22.072853088378906,22.584562301635746,962294.0,-0.02415641517250644,-1.559319822724511,-1.1028063122500313,27.651497355158455,36.8354553458324,0.6462144999434116,1.805788911574382,0.7389544883180577,-1.309463428487664,27.31935243203433,0.6548137664794922,-0.43097969738366615,-1.536860370635985,-3.71651440730599,0.6427936660340201,-2.626687388970989,-0.4470333523009806,1.4378152873000616,0.0,-30.3913839361538,1.089827018335003,11,0.6721601486206055,1.7562875747680664,0.2314615249633789,-1.3128795623779297,1.6738948822021449,0,0.07976430741345109,-1.1682307531045215,22.619253158569336,-2.191506485242097,22.146574020385746,1.0535573332076518,22.5455322265625,0.07976430741345109
6990,2007-11-27,22.30268859863281,22.53252410888672,22.0164794921875,22.220294952392575,1475840.0,0.01041258732315442,-1.106198961520228,-0.1610165385059795,18.236253266755426,33.33741932972697,0.32172507688153473,1.4998418459225284,0.5779125411727293,-1.5131734248963191,25.081085814568283,0.5160446166992188,-0.7184087019400351,-1.209886932373049,-3.442759841071883,1.022985976325785,-2.3263233867224677,-0.09345047802363027,0.9491730253321471,38.823416789776545,16.161213256711818,1.116436454349417,11,0.41413784027099965,1.4982652664184606,0.0032525062561070683,-1.5427150726318324,0.7762355804443395,1,0.07777563595139436,-1.559319822724511,22.072853088378906,-1.1682307531045215,22.619253158569336,-2.191506485242097,22.146574020385746,0.07777563595139436
6991,2007-11-28,23.36947059631348,23.41717338562012,22.37640953063965,22.428447723388672,1083128.0,0.04783199088140733,1.0083660448262404,11.421061160238944,37.840042844954304,31.954687801110484,-0.7801949434551929,0.357464180038118,-0.43617862410614094,-2.5483653994048403,22.71784097806313,1.1144847869873118,-0.8954889388863236,-0.08347787857055167,-2.261368300112359,2.0944125429712557,-1.1724230893414536,1.0054673322003502,-1.3529911041259801,96.59434587883172,75.01790600133388,1.0889452107709037,11,-0.6526441574096715,0.4314832687377894,-1.0743708610534703,-2.6094970703125036,-0.45966911315918324,2,0.013360557536266526,-1.106198961520228,22.30268859863281,-1.559319822724511,22.072853088378906,-1.1682307531045215,22.619253158569336,0.013360557536266526
6992,2007-11-29,23.6036434173584,23.707719802856445,23.37380790710449,23.378143310546875,1230482.0,0.01002045896075443,-1.8518648236989657,0.23963297099319483,39.8724127686843,31.407456265684992,-1.0355716070184684,0.01943565882712761,-0.6303495745303209,-2.7464961238680807,20.306697587453527,0.3382492065429652,-0.9514508122773933,0.21726036071777344,-1.8483980832427953,2.282918804678342,-0.8155688612625092,1.250089582698056,-1.5871639251708984,93.84615037605857,73.00225999190572,1.0328292219802842,11,-0.7415437698364258,0.1973104476928711,-1.2369909286499023,-2.843669891357422,-0.8196010589599574,3,0.010104720710697679,1.0083660448262404,23.36947059631348,-1.106198961520228,22.30268859863281,-1.559319822724511,22.072853088378906,0.010104720710697679
6993,2007-11-30,23.729402542114254,23.84648704528809,23.35212516784668,23.80312156677246,1053150.0,0.005327953932034557,5.162193005396695,-0.3269134800003541,48.090916288208625,32.70253458090932,-1.101802146968332,-0.14482875828693054,-0.7174555413120949,-2.8358776094602227,19.402491815655505,0.4943618774414098,-0.9910914061466691,0.36275053024291637,-1.680659961899444,2.4061610223852767,-0.658954715828262,1.3844557763140948,-1.6452734374999949,93.601966124377,67.41043963148417,1.0217052460711802,11,-0.7979192733764613,0.07155132293701527,-1.0711197853088343,-2.9596719741821254,-1.1144847869873011,4,-0.0031067335924699346,-1.8518648236989657,23.6036434173584,1.0083660448262404,23.36947059631348,-1.106198961520228,22.30268859863281,-0.0031067335924699346
6994,2007-12-03,24.006938934326172,24.067649841308594,23.54726791381836,23.794448852539066,1365152.0,0.011695886220453922,2.116881633212617,-2.882432082794121,60.38698321057223,35.888965895652696,-1.2952888898576056,-0.5024294908054188,-0.9532954307546362,-3.079138472732282,18.225909713063203,0.5203819274902344,-1.0282290593906822,0.6747621536254869,-1.2961634394295842,2.645687746680558,-0.3107006429020487,1.6602249501530224,-1.817068353271484,97.04018210830534,64.99667703730918,0.9854627965275349,12,-0.964874267578125,-0.20598506927490234,-1.348656177520752,-3.237208366394043,-1.3660011291503906,0,-0.025469648156166702,5.162193005396695,23.729402542114254,-1.8518648236989657,23.6036434173584,1.0083660448262404,23.36947059631348,-0.025469648156166702
6995,2007-12-04,24.006938934326172,24.20208168029785,23.72506523132324,23.84648704528809,792111.0,0.0,-1.365592618341562,0.7551029567527741,61.134039971487816,39.43287362689916,-1.162616499919892,-0.5814206319742645,-0.9005337916291012,-3.0450342891366446,16.916658394337507,0.4770164489746129,-0.9832310732640366,0.7059849739074693,-1.1968903768546966,2.608860324669635,-0.24545270147361364,1.6574226492885522,-1.6668460124511704,89.31118349982971,52.32817155478,0.9514376753810827,12,-0.8976583480834961,-0.20598506927490234,-1.3334784507751465,-3.237208366394043,-1.4310493469238281,1,-0.010838156603676263,2.116881633212617,24.006938934326172,5.162193005396695,23.729402542114254,-1.8518648236989657,23.6036434173584,-0.010838156603676263
6996,2007-12-05,23.64267158508301,24.215091705322266,23.50823974609375,24.215091705322266,979589.0,-0.01517341924514648,1.4696964143505946,-3.5675498971744326,56.58399193187933,42.22070605062482,-0.6999619201306615,-0.38476657585968255,-0.4881876297394072,-2.6486077960618637,14.660744636591572,0.7068519592285156,-0.8829325318049044,0.4356031417846715,-1.1679494917233129,2.039155775292656,-0.3661731749693189,1.237379458538662,-1.1163797873657266,33.668329491229144,-6.0787148013857575,0.8017763167539915,12,-0.5268859863281286,0.15828227996825817,-0.3349957466125524,-2.2636604309082067,-0.481353759765625,2,-0.023844488300617916,-1.365592618341562,24.006938934326172,2.116881633212617,24.006938934326172,5.162193005396695,23.729402542114254,-0.023844488300617916
6997,2007-12-06,23.89418983459473,23.95056343078613,23.45620155334473,23.56461334228516,1273143.0,0.010638317611720849,1.2352946249542236,-0.5757597971430797,64.71176156567306,46.05643324481929,-0.757131407060367,-0.7333096262981051,-0.7053279239565633,-2.8714748430677552,12.247237563874272,0.49436187744139914,-0.7167120634442554,0.7248490333557172,-0.7675389290658714,2.2172369957773057,-0.021344947855077123,1.4710430145665114,-1.165242047964849,62.81410033971171,18.22101558129652,0.7461939812107942,12,-0.7784042358398473,-0.09323596954346058,-0.5062890052795446,-2.28100681304932,-1.2185611724853587,3,-0.04119781244958576,1.4696964143505946,23.64267158508301,-1.365592618341562,24.006938934326172,2.116881633212617,24.006938934326172,-0.04119781244958576
6998,2007-12-07,23.690372467041016,24.02428436279297,23.56027793884277,23.980918884277344,1212956.0,-0.00852999699778989,1.4597627930961452,-0.881575063804668,61.941015252771166,49.86637967788736,-0.4306889785157786,-0.6423456006332664,-0.4763414226887619,-2.6400390669088374,10.531710653596058,0.46400642395019887,-0.5426617041935025,0.5717688560485854,-0.7612677364201375,1.9048054485173083,-0.09474944018577602,1.2382871522829468,-0.7830874101680472,30.85702365303818,-16.892075151892715,0.6665182962343613,12,-0.5745868682861328,0.1105813980102539,-0.25693845748901367,-1.8668689727783203,-0.7935810089111293,4,-0.03825731781564423,1.2352946249542236,23.89418983459473,1.4696964143505946,23.64267158508301,-1.365592618341562,24.006938934326172,-0.03825731781564423
6999,2007-12-10,23.599306106567386,23.933218002319336,23.42584609985352,23.80312156677246,1705518.0,-0.003844024005968061,1.1869085886695507,0.7014901857808582,63.76101417896503,54.92468644591064,-0.11211456404148734,-0.6069907480676484,-0.3596665363485627,-2.5246154787068527,9.44489153940761,0.5073719024658168,-0.35269728237546616,0.49631395339966033,-0.8045477915240795,1.7971756983234002,-0.1541169190622078,1.1467448258615285,-0.5350842518805017,21.977950274534162,-29.348625823127346,0.6504308724618696,12,-0.30355548858642933,0.20164775848388317,-0.028187751770023084,-1.775802612304691,-1.1144847869873082,0,-0.041712597268548146,1.4597627930961452,23.690372467041016,1.2352946249542236,23.89418983459473,1.4696964143505946,23.64267158508301,-0.041712597268548146
7000,2007-12-11,22.692974090576172,23.655681610107425,22.62792778015137,23.60797882080078,2195081.0,-0.03840502817745961,1.034329659874718,4.489378427445847,51.426178273206624,56.43425704904979,0.9559274885196558,0.279878424878806,0.5570977052873332,-1.5926136342902133,9.36511925695048,1.0277538299560547,-0.20145816275453043,-0.3885522842407241,-1.7021790759372486,0.9250745074558004,-1.0453656800889881,0.26826111160753996,1.5221176147460938,4.098272988267258,-48.46994091243852,0.6568133958482628,12,0.7285356521606445,1.1079797744750977,0.9833049774169922,-0.8445358276367188,-1.0277538299560511,1,-0.0022930571018454637,1.1869085886695507,23.599306106567386,1.4597627930961452,23.690372467041016,1.2352946249542236,23.89418983459473,-0.0022930571018454637
7001,2007-12-12,22.95316505432129,23.1656551361084,22.67562866210937,23.1656551361084,1990309.0,0.01146570576014394,3.61222914385225,0.23222839704331222,58.01723392670535,58.45034828882991,0.704566024388523,0.011031471629191714,0.3150511277136516,-1.8235608545821407,9.7347688370315,0.490026473999027,0.040167908666504104,-0.122506999969481,-1.4373883791281798,1.1923743791892178,-0.7799476895488304,0.5349336896098684,1.2301833724975602,23.291849532777746,-34.316814442745596,0.6574406895793489,12,0.46834468841552734,0.8477888107299805,0.723114013671875,-1.104726791381836,-1.712921142578125,2,-0.016436751359826807,1.034329659874718,22.692974090576172,1.1869085886695507,23.599306106567386,1.4597627930961452,23.690372467041016,-0.016436751359826807
7002,2007-12-13,23.31743240356445,23.32176971435547,22.801387786865234,22.801387786865234,1179980.0,0.015870027004166065,-1.016809828649152,-2.4285586054610895,57.092512856919726,59.45052568535337,0.33014878537155923,-0.3496454126232358,-0.03177731873003964,-2.153642073770449,9.957920316809322,0.5203819274902344,0.3327878388233394,0.22810029983520153,-1.091075244896203,1.547275844566606,-0.4314874725304989,0.887688072200902,0.8348076103210502,49.378835749009646,-5.961572164489532,0.6595877723657018,12,0.10407733917236683,0.47701740264892933,0.6840848922729528,-1.1437559127807582,-2.302688598632809,3,-0.006695187340746811,3.61222914385225,22.95316505432129,1.034329659874718,22.692974090576172,1.1869085886695507,23.599306106567386,-0.006695187340746811
7003,2007-12-14,23.248048782348636,23.39982604980469,23.01821327209473,23.01821327209473,1418882.0,-0.0029756115516906823,-2.320746887966805,0.44537914516773175,63.219509934462614,59.765250876896744,0.3621564391516152,-0.24248807457391663,0.05306067518520763,-2.049678627275913,10.085831347379875,0.38161277770996094,0.4361842086278358,0.12684326171875426,-1.1743087863754944,1.427995309813003,-0.5237327623283718,0.7774192857658804,0.8737049868621796,47.50828525837745,-14.219604558042526,0.6505760240471246,12,0.17346096038818004,0.20598411560058238,0.782739639282223,-1.074372291564945,-1.3833484649658274,4,-0.024622286609871646,-1.016809828649152,23.31743240356445,3.61222914385225,22.95316505432129,1.034329659874718,22.692974090576172,-0.024622286609871646
7004,2007-12-17,23.130962371826172,23.4128360748291,23.06591415405273,23.09193420410156,1522421.0,-0.005036397317411123,-6.618941900891705,0.16980912863072084,59.55954933496533,59.590307472838695,0.38210018205261065,-0.08825907279967993,0.1860973785316844,-1.889271519318882,10.106546480355583,0.34692192077637074,0.5116191082640675,-0.016695880889891157,-1.294701247688323,1.2613094859085408,-0.6556985642891071,0.6223068025093248,0.9609148776034537,48.94504666514453,-15.032375986389162,0.6390026833992158,12,0.29054737091064453,0.12575912475585938,1.067866325378418,-0.9572858810424805,-1.2272338867187464,0,-0.010123699564766442,-2.320746887966805,23.248048782348636,-1.016809828649152,23.31743240356445,3.61222914385225,22.95316505432129,-0.010123699564766442
7005,2007-12-18,23.395490646362305,23.49089241027832,23.035558700561523,23.300086975097656,1191510.0,0.011436111921496739,2.1818466562260506,2.444482455282741,50.36856364463565,58.89970432981162,0.02426886911166548,-0.2876134916729107,-0.05516351417502463,-2.10576604265097,10.054220088143635,0.4553337097167969,0.5276438873248921,0.1970952033996589,-1.0323631019257675,1.4265535087250854,-0.41763394926305253,0.8118243560623704,0.6671076136817575,88.29804905096242,27.27135440926085,0.6147291526627126,12,-0.06938457489013672,-0.2797050476074219,0.8033380508422852,-1.2163934707641602,-1.1014747619628906,1,-0.038924993732662894,-6.618941900891705,23.130962371826172,-2.320746887966805,23.248048782348636,-1.016809828649152,23.31743240356445,-0.038924993732662894
7006,2007-12-19,23.31743240356445,23.46921157836914,23.083261489868164,23.300086975097656,1230251.0,-0.003336465303410585,1.405394481889614,0.18181091185345843,45.75834341993008,56.79376898028462,0.0573736583432769,-0.15680060810476704,0.03706718382387564,-1.984452578554805,10.282467884407456,0.38595008850097656,0.45110595155151145,0.08044195175170543,-1.1105854345641362,1.271469338067547,-0.5150717414062136,0.6759556449096245,0.7164724468817596,74.84280731066978,17.225332010940846,0.5955136931579205,12,0.008673667907718396,-0.20164680480956676,0.7946658134460485,-1.0310058593749964,-1.001733779907223,2,-0.0708573789064254,2.1818466562260506,23.395490646362305,-6.618941900891705,23.130962371826172,-2.320746887966805,23.248048782348636,-0.0708573789064254
7007,2007-12-20,23.77276611328125,23.80312156677246,23.25672149658203,23.44319152832031,1292282.0,0.019527609294031745,1.800001954824017,19.000659775680365,50.58545838288339,55.53204043918598,-0.466000238026691,-0.5102165359794348,-0.3930586222618011,-2.3935480698442255,10.568012895180408,0.5464000701904297,0.3757916715356515,0.45446605682372976,-0.6413553986082867,1.5502875122557462,-0.09344467089227848,1.002376784539738,0.23301919575906282,96.13261145320494,41.28788168662861,0.5479107277160075,12,-0.49219322204589844,-0.6569805145263672,0.2634434700012207,-1.3660011291503906,-1.639200210571289,3,-0.10653039656681895,1.405394481889614,23.31743240356445,2.1818466562260506,23.395490646362305,-6.618941900891705,23.130962371826172,-0.10653039656681895
7008,2007-12-21,23.568950653076172,24.16305351257324,23.568950653076172,24.16305351257324,2082549.0,-0.008573485274446568,1.000000000000012,-1.8026355386823163,43.966547380700895,53.332655239378845,-0.3142684466192698,-0.24412026559377864,-0.1644858666398079,-2.1457681004950473,11.405887111404292,0.5941028594970668,0.3393696875318284,0.20316572189330984,-0.8464437327901173,1.252775176576737,-0.32163900544840374,0.7279704492350234,-0.9410228729248011,47.30770792310362,-2.10871848533003,0.5248047273417143,12,-0.1734600067138672,-0.45316505432128906,0.46725893020629883,-1.1209897994995117,-0.5160465240478516,4,-0.10837168297143351,1.800001954824017,23.77276611328125,1.405394481889614,23.31743240356445,2.1818466562260506,23.395490646362305,-0.10837168297143351
7009,2007-12-24,23.833478927612305,23.902862548828125,23.486557006835934,23.486557006835934,822089.0,0.01122359151367669,-1.3999956016647412,-0.5839425197684704,47.77283794367283,52.926728536097315,-0.6057915007538597,-0.38997824541330317,-0.40920040393976365,-2.368017097814324,12.093419791664136,0.41630554199219105,0.24353380947027858,0.3796627044677727,-0.4939329856887156,1.253258394624261,-0.0571351406104732,0.8164605495460187,-1.1748486328124983,70.76930364114975,25.308768022790503,0.4367978450782448,12,-0.41413784027099965,-0.7176933288574219,0.12467336654663086,-1.3855180740356445,-0.6721611022949183,0,-0.08260559090886921,1.000000000000012,23.568950653076172,1.800001954824017,23.77276611328125,1.405394481889614,23.31743240356445,-0.08260559090886921
7010,2007-12-26,24.037294387817386,24.067649841308594,23.74674797058105,23.81179428100586,854142.0,0.008551645390256102,1.242414549138019,0.6500024740635705,55.28454869234902,52.62309684339105,-0.6692389660657732,-0.4818848150109183,-0.5891670701222473,-2.522988094137691,12.82150974453261,0.3209018707275426,0.17497482976636292,0.4967478752136252,-0.22727071867052118,1.2207664690977715,0.134738578271552,0.8587571721556984,-1.3485756286621111,88.35339379144487,39.690981572682645,0.36200929694207395,12,-0.5550737380981481,-0.9215087890625036,-0.10190916061401722,-1.5893335342407262,-1.0104084014892614,2,-0.08876065119006482,-1.3999956016647412,23.833478927612305,1.000000000000012,23.568950653076172,1.800001954824017,23.77276611328125,-0.08876065119006482
7011,2007-12-27,23.681699752807614,24.14137077331543,23.63399887084961,24.106678009033203,651214.0,-0.014793455089937013,1.0526256901334547,-1.8846033477970205,47.231629096048756,51.52744309218317,-0.22287110524023035,-0.10719536550083575,-0.21196595847206723,-2.12323675530401,13.090749346900632,0.5073719024658203,0.09264721041222401,0.12554178237914826,-0.5964068680990522,0.8474904328573487,-0.2354325428599502,0.4865161076182467,-0.9634942985839778,46.88990885539955,0.01686338308051205,0.3609743252390999,12,-0.09106636047362926,-0.5659141540527308,0.227666854858402,-1.2337388992309535,-1.3139629364013636,3,-0.05859730859241563,1.242414549138019,24.037294387817386,-1.3999956016647412,23.833478927612305,1.000000000000012,23.568950653076172,-0.05859730859241563
7012,2007-12-28,23.842151641845703,23.933218002319336,23.64267158508301,23.8508243560791,679578.0,0.006775353573134746,2.3500104461035622,0.020407430512856015,52.00001407469439,50.280832441097814,-0.3364448885212177,-0.2623114926466208,-0.3500392659155942,-2.2347924299927016,12.988026237172857,0.2905464172363246,0.1502088262089103,0.2740682601928697,-0.4589772988016918,1.0071138191874311,-0.09245451930441106,0.6405910396901504,-1.0950492264550746,52.56414955495021,3.513780023498825,0.36652277949728007,12,-0.2428455352783203,-0.7263660430908203,-0.1073298454284668,-1.394190788269043,-1.3269729614257812,4,-0.06402329123305206,1.0526256901334547,23.681699752807614,1.242414549138019,24.037294387817386,-1.3999956016647412,23.833478927612305,-0.06402329123305206
7013,2007-12-31,23.655681610107425,24.006938934326172,23.63399887084961,23.75542068481445,804563.0,-0.00782102364498849,-4.212134136589007,11.500329887837315,50.72464763006857,49.299176696109285,-0.09618633124603093,-0.08605996834665675,-0.14890745893936597,-1.9983176636484394,12.747117738244839,0.3729400634765625,0.1490194587482172,0.0912842750549352,-0.6390823018628602,0.8216508519727306,-0.2738990134039625,0.4564675635138329,-0.8802601727731449,25.82789365910304,-25.546196618149295,0.36518328845889725,12,-0.056375503540042615,-0.5398960113525426,-0.06613302230835316,-1.2077207565307653,-1.8647022247314489,0,-0.06434461422354898,2.3500104461035622,23.842151641845703,1.0526256901334547,23.681699752807614,1.242414549138019,24.037294387817386,-0.06434461422354898
7014,2008-01-02,23.395490646362305,23.590633392333984,23.035558700561523,23.590633392333984,1735265.0,-0.010999089691583808,4.688909305939733,1.9565325479998334,60.82888746066919,50.46143489789079,0.22962116570974445,0.1327818920368422,0.13314998687413748,-1.6735825356695173,11.725760636398967,0.620122909545902,0.12295512112538276,-0.1383342742919922,-0.8413818958245507,0.5647133472405663,-0.48985808505826967,0.2131895364742853,-0.5923165675232447,32.54910618803513,-23.780385708632757,0.35152381076627914,1,0.20381546020507812,-0.2797050476074219,0.0899820327758789,-0.9041643142700195,-1.7606239318847656,2,-0.014643271325760931,-4.212134136589007,23.655681610107425,2.3500104461035622,23.842151641845703,1.0526256901334547,23.681699752807614,-0.014643271325760931
7015,2008-01-03,23.74674797058105,24.011274337768555,23.28707695007324,23.482219696044922,2183551.0,0.015013890049506706,-1.2119186393677903,-1.3555629404462681,61.89857388471415,52.25479383842235,-0.07439375263797743,-0.25188185997506096,-0.18933176539882268,-1.9602636967965417,10.752667207253975,0.724197387695316,0.08150041829965105,0.22593259811401012,-0.44933346088230053,0.9011986571103208,-0.11170043138414698,0.5635656276121672,-0.916376303067306,64.31375525213674,3.648033918293649,0.337633029498156,1,-0.14744186401366832,-0.6309623718261683,-0.45967102050780895,-0.9356040954589808,-1.3703384399414027,3,-0.024653066010930536,4.688909305939733,23.395490646362305,-4.212134136589007,23.655681610107425,2.3500104461035622,23.842151641845703,-0.024653066010930536
7016,2008-01-04,23.07892417907715,23.625324249267575,22.9835205078125,23.482219696044922,1304504.0,-0.02812274726338293,-1.1605812232527708,-1.5245837809776035,46.72229162527391,51.82555308757685,0.6213849904958408,0.39162047871337435,0.4918524658384662,-1.2477441430530583,9.937583330073387,0.7632274627685511,0.055108153069092225,-0.4137038230895982,-1.1141478210625309,0.2867401748833345,-0.7639258220760645,-0.06348182410313186,-0.22189887466221236,9.282735659445587,-50.62914521770743,0.35022199898646655,1,0.49436283111572266,0.2168264389038086,0.17996597290039062,-0.2645273208618164,-0.36426734924316406,4,-0.0022547928293902286,-1.2119186393677903,23.74674797058105,4.688909305939733,23.395490646362305,-4.212134136589007,23.655681610107425,-0.0022547928293902286
7017,2008-01-07,22.909801483154297,23.32176971435547,22.701648712158203,23.13529968261719,1759247.0,-0.007328014712062458,1.0724644147963054,0.5591388695771525,45.47565119201724,51.99323128883422,0.7322241405075296,0.5093274672189061,0.6681722769043148,-1.029643061294962,9.173711319371046,0.6201210021972656,0.05483729922799796,-0.5336071014404311,-1.253320106754444,0.18610590387358172,-0.8934636040974375,-0.1737505987834247,1.2532520294189418,15.894066741331828,-43.703642474614746,0.35985650265700553,1,0.5117082595825195,0.5117082595825195,0.3490886688232422,0.021680831909179688,0.30789184570312855,0,-0.023660819023099355,-1.1605812232527708,23.07892417907715,-1.2119186393677903,23.74674797058105,4.688909305939733,23.395490646362305,-0.023660819023099355
7018,2008-01-08,22.78404235839844,23.51691246032715,22.74934959411621,23.03989601135254,2333211.0,-0.00548931534165964,-3.7199901477254733,1.1346150592931845,45.37038733928745,51.7262923327914,0.821304121128712,0.5941684975668586,0.8031707800133496,-0.8487347433774453,8.213336948728386,0.7675628662109375,0.07711434522589755,-0.6140497207641573,-1.3808802853624087,0.15278084383409407,-0.997465003063283,-0.23063443846503162,1.3497830581664978,6.291389281714638,-52.396117584691936,0.3834152822991261,1,0.6374673843383754,0.6374673843383754,0.54748439788818,0.22332954406737926,1.0190792083740199,1,-0.011800525725384037,1.0724644147963054,22.909801483154297,-1.1605812232527708,23.07892417907715,-1.2119186393677903,23.74674797058105,-0.011800525725384037
7019,2008-01-09,22.614917755126953,23.1483097076416,22.11621856689453,22.805723190307614,2314302.0,-0.007422941048437215,1.3564303833298859,0.74576005844596,39.31116296490157,49.951471696408355,0.8933425486126794,0.7228234431198644,0.9691351539832098,-0.6231534856031438,7.778372089901674,1.0320911407470703,0.03872046123741768,-0.733954906463623,-1.5696786345475005,0.10176882162025436,-1.1518167705055617,-0.31609304242168434,1.4902641273498496,26.31580536558117,-27.44364962459113,0.4178618640419391,1,0.5138769149780273,0.5507373809814453,0.7513008117675781,0.9757146835327148,1.3703384399414062,2,-0.03643340111480986,-3.7199901477254733,22.78404235839844,1.0724644147963054,22.909801483154297,-1.1605812232527708,23.07892417907715,-0.03643340111480986
7020,2008-01-10,22.64093780517578,22.84908866882324,22.23764038085937,22.49783134460449,1102037.0,0.0011505701825038628,1.1860541237201556,-0.7500124953767432,40.60243530460392,49.21489460847005,0.7246209129430596,0.7301397238208054,0.9108340483902069,-0.5954544710349694,8.30947522619133,0.6114482879638672,0.04228195589751493,-0.7053330421447761,-1.5499314391059862,0.13926535481643398,-1.1276322406253811,-0.28303384366417106,1.3846855446777298,34.7702115504686,-15.648082088451751,0.42229919848060454,1,0.4228086471557617,0.5247173309326172,0.780571460723877,0.9496946334838867,1.4527320861816442,3,-0.04443592837697086,1.3564303833298859,22.614917755126953,-3.7199901477254733,22.78404235839844,1.0724644147963054,22.909801483154297,-0.04443592837697086
7021,2008-01-11,22.575889587402344,22.896791458129886,22.424110412597656,22.567216873168945,983278.0,-0.0028730354870091235,-2.205860095081037,0.060603233416410815,31.351384764617393,46.92060246290593,0.6887427886310675,0.8068413760605964,0.9319743959039144,-0.4787012251680096,8.835020402998175,0.4726810455322301,0.0038098207758388014,-0.7515174865722649,-1.6483228025286785,0.14528782938414864,-1.1999201445504717,-0.30311482859405814,1.3733575711328072,32.817378776551784,-11.33015679954243,0.44840265797820666,1,0.4878568649291992,0.5897655487060547,0.8792276382446289,1.0147428512573242,1.7736339569091797,4,-0.008835977691617036,1.1860541237201556,22.64093780517578,1.3564303833298859,22.614917755126953,-3.7199901477254733,22.78404235839844,-0.008835977691617036
7022,2008-01-14,23.161317825317386,23.243711471557614,22.619253158569336,22.83608055114746,1490368.0,0.025931568970895436,1.5486816600107653,37.50120958874024,44.3236670709106,46.20938240077727,-0.0038196898935751733,0.22041873287973246,0.29651291749259556,-1.0052062692252193,9.330175361609944,0.6678218841552699,-0.07838041739840307,-0.1582835197448702,-1.0581667269444601,0.7415996874547197,-0.6082251233446669,0.29165808385492653,0.7146081895521412,74.612965996566,29.590162594303138,0.44994160359979535,1,-0.0975713729858434,-0.021681785583499646,0.2970519065856898,0.4293146133422816,1.014743804931637,0,-0.01928478331207739,-2.205860095081037,22.575889587402344,1.1860541237201556,22.64093780517578,1.3564303833298859,22.614917755126953,-0.01928478331207739
7023,2008-01-15,22.67562866210937,22.94449234008789,22.54986953735352,22.810060501098636,1972783.0,-0.0209698414775481,-1.044942154396631,-0.4133346626162807,34.81227473493594,43.318647653473576,0.3668022818403074,0.6967474074792257,0.7516361566543708,-0.46479335845268466,9.760234325575388,0.6114482879638672,-0.11523885120338306,-0.6153516769409215,-1.560109991209714,0.329406637327871,-1.087730834075316,-0.14297251980652703,1.129909054841157,49.615398278892336,7.525105284316794,0.47237915713439604,1,0.3881177902221715,0.46400737762451527,0.7827410697937047,0.9150037765502965,1.8039894104003977,1,0.023905165974685172,1.5486816600107653,23.161317825317386,-2.205860095081037,22.575889587402344,1.1860541237201556,22.64093780517578,0.023905165974685172
7024,2008-01-16,22.896791458129886,23.191673278808594,22.59323501586914,22.63226318359375,3601280.0,0.009753325886398656,-2.493666939475428,-1.9677501738056289,35.10759752816092,40.34187250274543,0.07538750312231457,0.48184610442268294,0.48339352978860717,-0.6317103886728681,10.142129314150289,0.5984382629394531,-0.18838804866030046,-0.38248033523559144,-1.341288434906133,0.57632776443495,-0.8618843850708622,0.0969237145996793,0.8411734928184025,65.5173459773151,28.0695378122318,0.47940404983527063,1,-0.026020050048831678,0.24284458160400035,0.5615782737731898,0.7241964340209925,2.419773101806637,2,0.03958328005475931,-1.044942154396631,22.67562866210937,1.5486816600107653,23.161317825317386,-2.205860095081037,22.575889587402344,0.03958328005475931
7025,2008-01-17,22.484821319580078,23.75975608825684,22.333044052124023,23.03122329711914,3349465.0,-0.017992483326895625,-2.3571412542468813,-2.0655711700278765,34.59821680589036,38.994753078369484,0.3235537974495166,0.8665200003542921,0.8446230436775615,-0.16709702705973584,10.733813330159371,1.426712036132816,-0.25994078414083077,-0.7489170074462876,-1.7690217925014977,0.27118777760892243,-1.2589693999738927,-0.2388646149186826,-0.3686027526855469,10.638255205826649,-24.557053617652162,0.5100523925276043,1,0.45316600799560547,0.6548147201538086,1.0635309219360352,1.3161325454711914,3.2567234039306676,3,0.06673101174176033,-2.493666939475428,22.896791458129886,-1.044942154396631,22.67562866210937,1.5486816600107653,23.161317825317386,0.06673101174176033
7026,2008-01-18,21.66522026062012,22.77536964416504,21.46574211120605,22.571552276611328,2625150.0,-0.036451304073572444,-1.0066486738452807,1.6587275545253921,26.049611472626907,36.83630422065945,1.029829742809099,1.6400828019440397,1.57425440083437,0.6994616890658527,11.095317846976123,1.309627532958988,-0.38142897588571856,-1.4859074592590282,-2.7221725813331155,-0.249642337184941,-2.104040020296072,-0.8677748982219846,2.0945358276367188,8.695594334194995,-23.298754598352815,0.618132561037043,1,0.9475288391113246,1.1491775512695241,1.9460115432739222,2.135733604431149,3.99826622009277,4,0.11208977344907889,-2.3571412542468813,22.484821319580078,-2.493666939475428,22.896791458129886,-1.044942154396631,22.67562866210937,0.11208977344907889
7027,2008-01-22,21.240243911743164,21.46574211120605,20.637466430664066,20.815265655517575,2925622.0,-0.01961560250783223,-1.122214701634955,-0.4688990885540033,24.750683976662913,34.54522606925672,1.3332827914736107,1.966420269355023,1.930567642675335,1.1754252457263448,11.236764347406353,1.0277538299560547,-0.5593728857110207,-1.7842576980590827,-3.2499372493253595,-0.31857814679280594,-2.517097473692221,-1.0514179224259443,2.5195121765136754,19.305623346420337,-12.912360921055392,0.7328397756331382,1,0.9583673477172887,1.1600160598754883,2.370987892150879,2.5607099533081055,4.522981643676758,1,0.14638624892858787,-1.0066486738452807,21.66522026062012,-2.3571412542468813,22.484821319580078,-2.493666939475428,22.896791458129886,0.14638624892858787
7028,2008-01-23,21.01474380493164,21.079792022705078,20.104076385498047,20.68083381652832,2571651.0,-0.010616643940084436,3.205612624500047,0.7857107593431139,24.93150431821047,32.94748621962438,1.432005175176652,2.0983370827580927,2.0815512594376244,1.4444024534154423,10.993065547410438,1.1361675262451172,-0.6427893450833544,-1.8820474624633796,-3.575411081238709,-0.18868384368805025,-2.7287292718510443,-1.035365653075715,2.6201206970214876,24.911028686302856,-6.964958300960191,0.846681809387665,1,0.9171724319458008,1.118821144104004,2.593235969543457,2.786210060119629,3.534259796142578,2,0.15043332693760947,-1.122214701634955,21.240243911743164,-1.0066486738452807,21.66522026062012,-2.3571412542468813,22.484821319580078,0.15043332693760947
7029,2008-01-24,21.86470031738281,21.925411224365234,21.22723388671875,21.24891662597656,2219756.0,0.04044572326652407,-1.1184198342516085,1.8441607402964613,32.066113299176536,31.999005996799113,0.5190194523728238,1.1524065185162229,1.1910018592208864,0.6444839986977833,10.475255427214604,0.9106674194335938,-0.6953265436832865,-0.9336520195007374,-2.626644085021379,0.7593400460199042,-1.7801480522610582,-0.08715598674041658,1.5583168975830155,48.16132908351054,19.546273653842544,0.8464960327603205,1,0.06721591949463246,0.2688646316528356,1.5730710029602086,1.9362535476684606,3.0572433471679723,3,0.11959540799413815,3.205612624500047,21.01474380493164,-1.122214701634955,21.240243911743164,-1.0066486738452807,21.66522026062012,0.11959540799413815
7030,2008-01-25,21.903728485107425,22.419775009155273,21.699913024902344,21.977449417114254,1236247.0,0.0017849852574283176,-1.9910012006324123,-0.11971887699473521,37.27699045786169,32.65740662938182,0.40724728593064796,0.9964287998526267,1.136441014595821,0.6497547251012641,9.434585592833752,0.7198619842529297,-0.7430692798604142,-0.7879455566406222,-2.4200139500497784,0.8441228367685341,-1.6039797533452003,0.02808864006395595,1.3201522800903334,67.37006855276634,34.80969237415065,0.8160341967045784,1,0.02818775177001598,0.2298364639282191,1.4353871345519984,1.897225379943844,2.888118743896481,4,0.15581073684096847,-1.1184198342516085,21.86470031738281,3.205612624500047,21.01474380493164,-1.122214701634955,21.240243911743164,0.15581073684096847
7031,2008-01-28,22.294015884399414,22.324371337890625,21.751951217651367,21.869037628173828,1422110.0,0.017818308858117415,1.3571459427193577,-5.764689141290561,43.63798954723473,32.581220237862276,-0.030428620460575928,0.5236995061268459,0.7365134650844958,0.3002883339961073,8.60882721983049,0.5724201202392578,-0.7458124263352275,-0.32827396392822195,-1.8999992760244737,1.2434513481680298,-1.114136619976346,0.45758869211990216,0.7426766180163611,94.56927928914835,57.42628980858357,0.7858626560481256,1,-0.36209964752197266,-0.16045093536376953,0.9269299507141113,1.5069379806518555,2.974847793579105,0,0.15463920259982378,-1.9910012006324123,21.903728485107425,-1.1184198342516085,21.86470031738281,3.205612624500047,21.01474380493164,0.15463920259982378
7032,2008-01-29,22.315698623657227,22.54986953735352,22.198612213134766,22.333044052124023,1000573.0,0.0009725811343386237,-1.793096126429488,-0.04081486102571238,45.05494505494504,33.719294717863285,-0.20637995558277566,0.40242793162009605,0.7060826042380413,0.32145580729818235,7.762180656841533,0.35125732421875355,-0.75887854513606,-0.23026857376098775,-1.6973426121590194,1.2368054646370439,-0.9638055929600036,0.5032684454380281,0.5450369117434839,90.42556344069237,47.34021492916452,0.7335370191990154,1,-0.38378238677978516,-0.18213367462158203,0.9052472114562988,1.485255241394043,2.3937549591064453,1,0.15001940622672771,1.3571459427193577,22.294015884399414,-1.9910012006324123,21.903728485107425,-1.1184198342516085,21.86470031738281,0.15001940622672771
7033,2008-01-30,22.13356590270996,22.76669692993164,22.11621856689453,22.228967666625977,1227714.0,-0.008161641005233089,-8.999941355852686,5.5001099626127115,44.931520385222704,34.81084170198126,-0.12206103564491855,0.4897926531769876,0.8911504439202886,0.5446029314107861,6.832030094127848,0.6504783630371094,-0.7415811540455621,-0.3362955093383775,-1.7163200362740163,1.0437290175972613,-1.0263077728061951,0.35371675412944015,-2.029489517211914,58.87325583988542,13.102116742153903,0.6900122634678189,1,-0.20164966583251953,-9.5367431640625e-07,1.0646133422851562,1.6673879623413086,1.374673843383789,2,0.1639889238211525,-1.793096126429488,22.315698623657227,1.3571459427193577,22.294015884399414,-1.9910012006324123,21.903728485107425,0.1639889238211525
7034,2008-01-31,23.05290412902832,23.13529968261719,21.990459442138672,21.990459442138672,1662165.0,0.04153592920180116,-1.1551055873413743,-11.136530848894399,53.651017316507584,36.92781953649428,-1.1364340642419677,-0.48119855769099473,-0.014229767084245282,-0.3216575975032612,7.401597999301132,1.1448402404785192,-0.799261165503502,0.6001720428466797,-0.7393881839125562,1.9397322696059156,-0.0696080705329365,1.2699521562262959,-2.8955753326416023,94.25969628838229,45.15148478134421,0.6697801133796172,1,-1.4332160949707031,-0.930180549621582,0.20273399353027344,0.7480497360229492,-0.2862071990966797,3,0.06489852487444314,-8.999941355852686,22.13356590270996,-1.793096126429488,22.315698623657227,1.3571459427193577,22.294015884399414,0.06489852487444314
7035,2008-02-01,23.161317825317386,23.34345245361328,22.84475326538086,23.17866325378418,1363307.0,0.004702821635064636,1.8749780084447571,-0.016325959064817572,55.148733587974505,40.16105532708846,-1.2726252956648025,-0.6700750963322157,-0.10000812011845639,-0.3753396307252892,7.308897754337526,0.4986991882324219,-0.7752694307507753,0.7378572463989279,-0.5047192638517259,1.9804337566495818,0.11656899127359921,1.3591455015242566,-2.8848701934814507,88.55579724474349,35.842490481175346,0.6212882551253276,2,-1.4375534057617223,-1.038594245910648,0.10624551773070934,0.6396360397338832,0.7068519592285121,4,0.07601578858819824,-1.1551055873413743,23.05290412902832,-8.999941355852686,22.13356590270996,-1.793096126429488,22.315698623657227,0.07601578858819824
7036,2008-02-04,23.026885986328125,23.41717338562012,22.95316505432129,23.161317825317386,909948.0,-0.0058041532870947155,-2.2923137302667,7.750274906533572,48.71582490134692,42.823848763164456,-1.0334018851071782,-0.5689100333481392,0.05065130591090394,-0.18609061232204382,7.860836397462015,0.4640083312988317,-0.7740909012003172,0.6060273170471184,-0.6309756073144932,1.84303024140873,-0.012474145133687387,1.2245287792279242,-2.566418065185548,72.64431310318442,21.763404200022997,0.6185014621808061,2,-1.266261100769043,-0.9041624069213867,0.27211713790893555,0.7740678787231445,1.2749347686767614,0,0.07664784737822128,1.8749780084447571,23.161317825317386,-1.1551055873413743,23.05290412902832,-8.999941355852686,22.13356590270996,0.07664784737822128
7037,2008-02-05,22.36773681640625,22.87510871887207,22.281005859375,22.658283233642575,1233941.0,-0.028625197966986704,-1.5607422083740967,2.1612916956342008,47.15317252384,45.2929230082344,-0.22070841116560302,0.05011629186166999,0.7315648527930563,0.5162210919186805,8.115069316233175,0.745880126953125,-0.7570031931659287,-0.026018619537353516,-1.2414806080784047,1.1894433690036976,-0.6337496138078791,0.581712374733172,-1.6707324581054692,26.44379947300093,-23.581103548771914,0.6077309942705247,2,-0.045533180236816406,-0.3100614547729492,0.9854726791381836,1.4332170486450195,2.3720722198486364,1,0.12970140365047378,-2.2923137302667,23.026885986328125,1.8749780084447571,23.161317825317386,-1.1551055873413743,23.05290412902832,0.12970140365047378
7038,2008-02-06,22.515178680419922,22.76669692993164,22.333044052124023,22.33738136291504,1245240.0,0.00659172026315713,-3.651132818493326,-0.611941180332181,46.422766989510095,46.888106751604795,-0.14855289835820784,-0.12490487604497957,0.5928111946248507,0.4080788089051346,8.524240180321762,0.4336528778076172,-0.6104021613453661,0.13486642837524343,-1.068305485240188,1.338038341990675,-0.46671952843247055,0.7364523851829574,-1.600560799933593,36.77816710761492,-10.820789842705793,0.6015859568077155,2,0.043364524841308594,-0.4575033187866211,0.8423671722412109,1.2857751846313477,1.856027603149414,2,0.0974575833258644,-1.5607422083740967,22.36773681640625,-2.2923137302667,23.026885986328125,1.8749780084447571,23.161317825317386,0.0974575833258644
7039,2008-02-07,21.790979385375977,22.68863868713379,21.699913024902344,22.515178680419922,2962288.0,-0.03216493661112885,-1.1818177991872536,-4.073173348209018,43.85560719991164,47.61906416738813,0.6303806123994917,0.5632818184764119,1.335077370768019,1.1659998240856986,8.22805805531223,0.9887256622314453,-0.42344099817280423,-0.5481359481811516,-1.773700253774713,0.6774283574124098,-1.1609181009779306,0.06464620461562731,-0.676157064478943,5.303002535711538,-45.03090135988751,0.6127821527967802,2,0.7675638198852539,0.2666959762573242,1.5665664672851562,2.009974479675293,2.077190399169922,3,0.07880602015851723,-3.651132818493326,22.515178680419922,-1.5607422083740967,22.36773681640625,-2.2923137302667,23.026885986328125,0.07880602015851723
7040,2008-02-08,21.63486671447754,21.973114013671875,21.261924743652344,21.691240310668945,2206381.0,-0.007164096121499042,1.2937112837642486,0.07784265543642296,49.695407649222275,48.292110623164525,0.8318191923038469,0.6747525042864311,1.5004059607956108,1.3537454220557237,8.09537710999509,0.7111892700195312,-0.21124839887210456,-0.6539450645446792,-1.9095680158333295,0.6016778867439712,-1.2817565401890043,-0.026133588900354,1.7823066711425817,17.303895409705174,-36.71496609408722,0.6278114756443256,2,0.7046823501586914,0.4228086471557617,1.7226791381835938,2.1660871505737305,2.94882774353027,4,0.05231509999073425,-1.1818177991872536,21.790979385375977,-3.651132818493326,22.515178680419922,-1.5607422083740967,22.36773681640625,0.05231509999073425
7041,2008-02-11,22.37640953063965,22.502168655395508,21.418039321899414,21.418039321899414,1784152.0,0.034275358658248045,-1.2624437270878195,-17.000338340776832,60.720126868217996,50.03268638019486,0.11532016237115172,-0.08695957341668503,0.7424950344915793,0.633650992830276,7.7966076968417815,1.0841293334960938,-0.06324161828697328,0.09757175445556499,-1.151602104198325,1.346745613109455,-0.52701517487138,0.72215868378251,0.997658882141117,69.08603135829591,10.23515675911429,0.6245869293269453,2,-0.03686046600341797,-0.44449329376220703,0.9811363220214844,1.424544334411621,1.0841293334960973,0,0.06666664961881419,1.2937112837642486,21.63486671447754,-1.1818177991872536,21.790979385375977,-3.651132818493326,22.515178680419922,0.06666664961881419
7042,2008-02-12,22.714656829833984,22.93581962585449,22.385082244873047,22.54986953735352,2190008.0,0.015116245469639855,-1.228073830578562,0.17194534114022184,65.70513859734942,52.34086618154227,-0.1792316072751916,-0.48526512763917395,0.3839233684225718,0.31086618326600046,8.098816010421231,0.5594100952148402,0.05547636415219159,0.458152103424073,-0.7394999611191295,1.6558041679672755,-0.14067392884753005,1.056978135695676,0.6171687095642113,86.78753377096497,22.666808453735726,0.5988260322716016,2,-0.3751077651977539,-0.782740592956543,0.7198619842529297,1.0862970352172852,1.0450992584228551,1,0.06987399972894526,-1.2624437270878195,22.37640953063965,1.2937112837642486,21.63486671447754,-1.1818177991872536,21.790979385375977,0.06987399972894526
7043,2008-02-13,23.217693328857425,23.41717338562012,22.901126861572266,22.93148231506348,1956872.0,0.022145899134286662,-1.9750009621357911,1.7368512431131444,63.35618114870715,53.419217718453325,-0.5725187074826508,-0.9967111948400351,-0.13806542656527654,-0.17542599682082027,8.486304209881267,0.7025165557861364,0.1300382341020594,0.934085369110111,-0.3263896184242512,2.194560356644473,0.3038478753429281,1.5643228628772938,-1.9557685852050817,90.74445273374275,23.588565149600484,0.6302374937671815,2,-0.878144264221195,-1.285777091979984,0.20381641387939098,0.5832605361938441,1.2879428863525355,2,0.06555843794808047,-1.228073830578562,22.714656829833984,-1.2624437270878195,22.37640953063965,1.2937112837642486,21.63486671447754,0.06555843794808047
7044,2008-02-14,23.80312156677246,24.00260162353516,23.690372467041016,23.69470977783203,2936230.0,0.025214745910499436,-4.3333116132080685,0.3787827292295594,66.92427939645401,54.727611697173266,-1.1625967649147064,-1.5924012506630305,-0.7449811847730174,-0.7410203775628474,9.246183059584085,0.7849082946777344,0.21504622642779125,1.4741971015930169,0.06455791234126096,2.8838362908447728,0.7693775069671389,2.179016696218895,-2.498091850280762,92.72150401140216,24.535500474960102,0.7048195946258775,2,-1.170858383178711,-1.7497825622558594,-0.38161182403564453,-0.0021677017211914062,1.240243911743164,3,0.023865975527759486,-1.9750009621357911,23.217693328857425,-1.228073830578562,22.714656829833984,-1.2624437270878195,22.37640953063965,0.023865975527759486
7045,2008-02-15,23.98525619506836,24.058977127075195,23.30875968933105,23.72506523132324,1994690.0,0.007651711889340884,2.6808489731748235,2.4000246309752433,65.65009260890237,56.60919699801276,-1.3584167343407039,-1.745875452976133,-0.9469299391885393,-0.8970060236084727,8.91355639767308,0.7502174377441442,0.3286611577081473,1.5813099861145012,-0.011120019806533321,3.173739992035536,0.7850949831539822,2.3775249890750203,-2.5723236022949223,97.2085320653006,31.023084049945794,0.7962150029605174,2,-1.3248052597045898,-1.9037294387817383,-0.8380312919616699,-0.18430233001708984,0.9106674194335938,4,-0.004881599327946073,-4.3333116132080685,23.80312156677246,-1.9750009621357911,23.217693328857425,-1.228073830578562,22.714656829833984,-0.004881599327946073
7046,2008-02-19,24.093669891357425,24.47961807250977,23.989591598510746,24.358196258544922,2215605.0,0.00452001410397096,-1.0733833154441805,-1.0166623904995509,66.19274981213215,58.72470558560078,-1.452320487042595,-1.7528995759220187,-1.0625632872683148,-0.9791365251911444,9.46399108817095,0.4943618774414098,0.32698631919466337,1.5683012008667028,-0.1521510042866865,3.288753406020092,0.7080750982900099,2.4285273034433956,-2.521974626525882,81.57356985448125,17.69200393858557,0.8602261025766943,2,-1.2228984832763707,-1.8018226623535192,-0.9789690971374547,-0.2927160263061559,0.091064453125,1,0.02033831163371924,2.6808489731748235,23.98525619506836,-4.3333116132080685,23.80312156677246,-1.9750009621357911,23.217693328857425,0.02033831163371924
7047,2008-02-20,24.349523544311523,24.47094535827637,23.67302703857422,23.93755340576172,1602439.0,0.010619123367580974,1.4370847424055584,-1.5573878057222175,69.91426820120915,61.33487238690068,-1.561726810220243,-1.8591920069989172,-1.3309208292750228,-1.2156768259274173,8.806367750226208,0.797918319702152,0.3134129338691416,1.668690872192382,-0.12324452640959649,3.4606262707943607,0.7727231728913928,2.5646585714933714,-2.5451944548657224,91.75829885546341,26.11782627171658,0.8959676993009891,2,-1.4787521362304688,-2.057676315307617,-1.2348227500915527,-0.5485696792602539,-0.13876914978027344,2,-0.0365093254723442,-1.0733833154441805,24.093669891357425,2.6808489731748235,23.98525619506836,-4.3333116132080685,23.80312156677246,-0.0365093254723442
7048,2008-02-21,24.176061630249023,24.535993576049805,24.14137077331543,24.535993576049805,1415653.0,-0.007123831961099003,1.192763422854357,-0.8736845516711345,61.65616896613154,63.31271258314733,-1.260441448589841,-1.5143923506146777,-1.1656656017534068,-1.0274532315093197,7.5536588354683785,0.394622802734375,0.3521671524864445,1.337163066864015,-0.3926111958562082,3.0669373295842384,0.4722759355039017,2.2020501982241285,-2.1577094221581063,70.67128363256586,8.293588535511994,0.864887131360112,2,-1.2771024703979492,-1.8560266494750977,-1.0743703842163086,-0.3751077651977539,-0.11274909973144887,3,-0.01721974192319664,1.4370847424055584,24.349523544311523,-1.0733833154441805,24.093669891357425,2.6808489731748235,23.98525619506836,-0.01721974192319664
7049,2008-02-22,24.47961807250977,24.51431083679199,24.236774444580078,24.34518623352051,2146425.0,0.012556074968014475,1.7233831497582475,-0.3734923797613244,63.14878925647032,64.80753276173044,-1.276773298663116,-1.6991156965437746,-1.4711347921293516,-1.3138482435216083,7.52456609624979,0.3382492065429652,0.4659932506244999,1.5099736213684132,-0.30305372720222934,3.3230009699390557,0.6034599470830919,2.4164872956537344,-2.209501727622964,95.40629507136849,34.83878783019011,0.9065136742853205,2,-1.5026016235351598,-2.1595830917358434,-1.3779268264770543,-0.6786642074584996,0.3209018707275355,4,0.001062849208804062,1.192763422854357,24.176061630249023,1.4370847424055584,24.349523544311523,-1.0733833154441805,24.093669891357425,0.001062849208804062
7050,2008-02-25,25.316564559936523,25.329574584960934,24.41457176208496,24.71379089355469,2582951.0,0.03418952391118513,1.9103434050517554,4.483860898681888,70.03034458270943,65.84200139667395,-1.7171233903493004,-2.389797665577362,-2.2710898130656467,-2.131154230650921,8.435722869213205,0.915002822875973,0.6068625768326683,2.1762783050537102,0.1551760295407405,4.19738058056668,1.1657271672972236,3.186829442810197,-2.8198604919334187,99.21463014733334,38.5151798299268,1.0105511377564853,2,-1.4592361450195312,-2.5997390747070312,-2.3113608360290527,-1.515610694885254,-0.1951427459716797,0,-0.010791317312193183,1.7233831497582475,24.47961807250977,1.192763422854357,24.176061630249023,1.4370847424055584,24.349523544311523,-0.010791317312193183
7051,2008-02-26,25.741544723510746,25.9583683013916,25.06938362121582,25.277536392211914,3054989.0,0.016786644276639118,-1.0196993530326863,0.7697886572982793,80.77530552656772,67.51646438880931,-1.8043015864855434,-2.680695431912639,-2.661765535372904,-2.531607513118029,9.590619020840531,0.8889846801757812,0.8519857635002879,2.4288820266723654,0.14119610029804264,4.716567953046688,1.285039063485204,3.572724989859527,-2.904896193472702,90.51242011822977,24.427313603843388,1.1438429631871618,2,-1.3117971420288121,-2.7103223800659215,-2.7027330398559606,-1.9405908584594762,-0.503036499023441,1,-0.03285044149803695,1.9103434050517554,25.316564559936523,1.7233831497582475,24.47961807250977,1.192763422854357,24.176061630249023,-0.03285044149803695
7052,2008-02-27,25.66348648071289,25.802255630493164,25.31222915649414,25.581092834472656,1901758.0,-0.0030323837841231827,1.7228840324734511,0.17756932512311085,79.08651202918692,69.26427893108483,-1.4125026804832181,-2.4653704423003546,-2.561345833706895,-2.431858475552314,10.739916910286073,0.49002647399902344,1.093164566483459,2.183434391021727,-0.28024743596840196,4.647116218011856,0.9515934775266643,3.41527530451679,-2.3897971826853492,83.7709289020921,13.4012463207483,1.2318409134950645,2,-1.0299224853515625,-2.6322641372680664,-2.9499130249023438,-2.1379013061523438,-0.17779731750487926,2,-0.05762085901078973,-1.0196993530326863,25.741544723510746,1.9103434050517554,25.316564559936523,1.7233831497582475,24.47961807250977,-0.05762085901078973
7053,2008-02-28,25.763225555419922,25.906330108642575,25.385950088500977,25.581092834472656,1543175.0,0.003886419515991779,1.222223127234834,2.2105190055095143,91.4854972141822,71.99330313305464,-1.244005733798538,-2.4024151506785074,-2.634866644236336,-2.509868245936513,11.707273285920957,0.520380020141598,1.2337686704786677,2.101690483093261,-0.4764501463730326,4.679831112559555,0.812620168360116,3.390760797826406,-2.113681196921412,88.66499521942454,9.649048077434927,1.2890703147331466,2,-1.1296615600585938,-2.7320032119750977,-3.463789939880371,-2.651778221130371,0.4423255920410121,3,-0.06025919221757048,1.7228840324734511,25.66348648071289,-1.0196993530326863,25.741544723510746,1.9103434050517554,25.316564559936523,-0.06025919221757048
7054,2008-02-29,24.54900360107422,25.719860076904297,24.301820755004886,25.46834373474121,2723617.0,-0.04713004401307441,-1.0061306900129436,-5.04763849617761,74.9258105533529,73.0239384602158,0.09738756384237135,-1.128205986564872,-1.4042206046323784,-1.279995350977238,11.736453760590106,1.4614048004150355,1.3025402582027752,0.8126635551452637,-1.7779103025595653,3.4032374128500926,-0.48262337370714903,2.1079504839976764,-0.5762238905706774,14.921566640721606,-68.9304028664184,1.2952869288524138,2,0.2666940689086914,-0.956202507019043,-2.516263008117676,-1.7107553482055664,1.7519512176513672,4,-0.01978455331422868,1.222223127234834,25.763225555419922,1.7228840324734511,25.66348648071289,-1.0196993530326863,25.741544723510746,-0.01978455331422868
7055,2008-03-03,24.92194366455078,24.92194366455078,24.349523544311523,24.501300811767575,1605668.0,0.015191657858579788,1.7216443424715921,-0.4575486671134211,73.2383202712138,73.806779622336,-0.14383635282944596,-1.4361115540297078,-1.7645921993135723,-1.633018193962677,11.523369108110511,0.5724201202392578,1.3775678679463361,1.0975723266601562,-1.5301187371353393,3.725263390455652,-0.21627320523759153,2.411417858557904,-0.6711815513229098,37.43465805726589,-46.29049550787818,1.3138455318977473,3,-0.1062459945678711,-1.3117971420288086,-2.8892030715942383,-2.424112319946289,1.0494346618652344,0,-0.004872160973792394,-1.0061306900129436,24.54900360107422,1.222223127234834,25.763225555419922,1.7228840324734511,25.66348648071289,-0.004872160973792394
7056,2008-03-04,24.791847229003906,25.026018142700195,24.427579879760746,24.71379089355469,1832117.0,-0.0052201560720132045,1.190484169371998,0.1855643925309824,69.71192483069092,73.78429702561175,0.10695947233448067,-1.2300756010929987,-1.62066345684649,-1.4878518251268709,11.251192390270562,0.5984382629394496,1.3813435824277498,0.8792278289794915,-1.7542363237083798,3.5126919816673627,-0.43750424736444415,2.195959905323427,1.1665210723876953,30.54058070076368,-50.616204395861146,1.316732076343935,3,0.2580223083496094,-1.1817007064819336,-2.7591066360473633,-2.4913272857666016,1.3833484649658239,1,0.013293667951267851,1.7216443424715921,24.92194366455078,-1.0061306900129436,24.54900360107422,1.222223127234834,25.763225555419922,0.013293667951267851
7057,2008-03-05,25.26886367797852,25.36860466003418,24.852558135986328,25.043365478515625,1886769.0,0.019240859487733353,1.4285675816383319,2.888916039488008,69.56160627948142,74.6626789493173,-0.2524859977675362,-1.5585084784156997,-2.0926984460907008,-1.9441710828003842,12.08730181251215,0.5767574310302734,1.4027038786310122,1.2111879348754933,-1.383291765425735,3.8056676351767216,-0.0860519152751209,2.5084277850261074,0.6588888549804643,60.270320068947335,-18.86098973090146,1.2972398501506148,3,-0.17129230499267933,-1.6587171554565465,-3.236123085021976,-3.109279632568363,0.7198619842529261,2,-0.001201298716003163,1.190484169371998,24.791847229003906,1.7216443424715921,24.92194366455078,-1.0061306900129436,24.54900360107422,-0.001201298716003163
7058,2008-03-06,24.709453582763672,25.333911895751953,24.653078079223636,25.1821346282959,1381294.0,-0.022138316243415668,-1.3259191685536187,-2.096163280496643,58.68661752076048,74.16688208979397,0.43643877645226326,-0.870933245280284,-1.5281339916937142,-1.366414193678981,12.868812791244189,0.6808338165283168,1.403350503955874,0.5420640945434556,-1.961767428042048,3.0458956171289593,-0.7098516667492945,1.7939798558362057,1.188295497131346,28.746228786714926,-46.65567005427823,1.2519157612927518,3,0.4206409454345703,-1.0993070602416992,-2.676712989807129,-2.5498695373535156,1.5568084716796875,3,0.03141451824680619,1.4285675816383319,25.26886367797852,1.190484169371998,24.791847229003906,1.7216443424715921,24.92194366455078,0.03141451824680619
7059,2008-03-07,23.50823974609375,24.65741539001465,23.49089241027832,24.54033088684082,2137662.0,-0.0486135329802615,-1.1869863025944791,2.183483239919135,46.175244967596626,71.51631546589255,1.6599316918818054,0.4906876751032385,-0.3441455754951406,-0.15787606498800244,13.099161884435395,1.2185611724853516,1.3302277184071016,-0.7450127601623535,-3.012321512262478,1.5222959919377708,-1.8786671362124174,0.3886416158877104,2.3601059497985837,0.9238548567644053,-68.75698671493801,1.1336543760500624,3,1.216390609741211,0.10190677642822266,-1.475499153137207,-1.3486557006835938,2.9054641723632812,4,0.11473897792859566,-1.3259191685536187,24.709453582763672,1.4285675816383319,25.26886367797852,1.190484169371998,24.791847229003906,0.11473897792859566
7060,2008-03-10,22.76669692993164,23.54726791381836,22.76669692993164,23.495229721069336,2498320.0,-0.03154395327643911,-1.1428575168669053,0.7058802874815426,40.34091066859852,67.0236049261182,2.2369807698238446,1.3927806048240647,0.364629290303796,0.587376534112316,13.080982715733647,0.7805709838867188,1.318624931905923,-1.543147087097168,-3.5800758374979686,0.4937816633036327,-2.5616114622975665,-0.5246827118967694,3.006550634536133,0.0,-65.36019089193613,1.0184643752003997,3,1.5698165893554688,0.843449592590332,-0.8954911231994629,-0.6071128845214844,4.54466438293457,0,0.1552380610885813,-1.1869863025944791,23.50823974609375,-1.3259191685536187,24.709453582763672,1.4285675816383319,25.26886367797852,0.1552380610885813
7061,2008-03-11,23.8681697845459,23.88551521301269,23.183000564575195,23.339115142822266,2135125.0,0.04838088098612747,1.4923113359159763,-0.7261919410620457,46.88026460292996,63.44513298986742,0.9407541080515287,0.4308888094991019,-0.7460242762338467,-0.5032514411545712,13.656849052473497,1.1188182830810511,1.2985915044307887,-0.516262245178222,-2.354669093753383,1.3221446033969393,-1.4354656694658026,0.40294117910935867,1.7246847418497069,42.33327884270707,-18.87444915590804,0.9192034242875806,3,0.46834373474121094,-0.2580232620239258,-1.9449257850646973,-1.7085857391357422,3.4692115783691406,1,0.08811771329161133,-1.1428575168669053,22.76669692993164,-1.1869863025944791,23.50823974609375,-1.3259191685536187,24.709453582763672,0.08811771329161133
7062,2008-03-12,24.301820755004886,24.661752700805664,23.872507095336914,24.1153507232666,1946495.0,0.01816858914501962,-1.34839559142348,0.35245892774095133,50.78847369936641,58.92324148822122,0.32814641943353706,0.12884692743017467,-1.1891788181827394,-0.9241874512025277,14.27350598316321,0.7935829162597656,1.161308365529873,-0.16196947097778036,-1.8256043440948062,1.5016654021392455,-0.9937869075362933,0.6698479655807326,1.121464315602882,59.79724508900725,-0.2045911546534498,0.8318174365585126,3,-0.058542251586917615,-0.6916742324829137,-2.360146522521976,-2.14223670959473,3.235038757324215,2,0.07708784283494596,1.4923113359159763,23.8681697845459,-1.1428575168669053,22.76669692993164,-1.1869863025944791,23.50823974609375,0.07708784283494596
7063,2008-03-13,24.739809036254886,24.83521270751953,23.88117980957031,24.08933258056641,1472612.0,0.018022858684767273,1.2680405826673744,3.4883699521295517,51.604279521318695,56.331960262439644,-0.3020433074915836,-0.19948935329137285,-1.6257657457141583,-1.3497622014925632,14.425950768420332,0.9540328979492223,0.9227103290605925,0.1999130249023473,-1.3597139077329388,1.7595399575376334,-0.5799004414152975,0.9797264912199921,0.5240807459123147,95.38781998675903,38.21765203294605,0.7798134663176431,3,-0.6721582412719762,-1.1296625137329137,-2.549869537353519,-2.58022499084473,2.9531650543212855,3,0.050482064115625835,-1.34839559142348,24.301820755004886,1.4923113359159763,23.8681697845459,-1.1428575168669053,22.76669692993164,0.050482064115625835
7064,2008-03-14,24.371206283569336,25.13009452819824,24.019947052001953,24.891586303710934,1088432.0,-0.014899175339040949,1.2260906481451468,-0.7999982406600988,43.81385654198027,53.06257540363592,0.04323303424296299,0.22541203098475648,-1.2516279268628807,-0.9658471149082075,14.077934004990416,1.1101474761962855,0.6782381848352088,-0.19709396362304688,-1.720494276120462,1.3263063488743683,-0.9587941198717544,0.5646061926256607,-1.6045093536376953,67.88994601731427,15.375601581319827,0.7617001562487083,3,-0.3035554885864258,-0.7610597610473633,-2.0630970001220703,-2.2116222381591797,3.1179523468017543,4,0.07775798000411815,1.2680405826673744,24.739809036254886,-1.34839559142348,24.301820755004886,1.4923113359159763,23.8681697845459,0.07775798000411815
7065,2008-03-17,23.8681697845459,24.20208168029785,23.57762336730957,23.89852523803711,1904525.0,-0.02064060732859896,-1.042554784371832,0.05833324170084598,37.865155545847344,49.524045483097744,0.42585536411538527,0.7580948693663707,-0.760111374571963,-0.44909084776426056,14.045157678988263,0.7935829162597656,0.3426480007518258,-0.694276142120362,-2.227975643957169,0.8394233597164451,-1.4611258930387656,0.07257360879804153,-1.0542049026489266,35.18932484880076,-12.001391476823322,0.7668497509184041,3,0.19948101043701172,-0.2580232620239258,-1.5600605010986328,-1.7085857391357422,3.482219696044922,0,0.10664974134545124,1.2260906481451468,24.371206283569336,1.2680405826673744,24.739809036254886,-1.34839559142348,24.301820755004886,0.10664974134545124
7066,2008-03-18,24.58369445800781,24.59670448303223,23.863832473754886,24.21942710876465,1281214.0,0.029978196062824924,2.755550451317721,-12.00006283380447,43.53917542950658,46.63266427754499,-0.36017738125764254,0.08555011484050468,-1.457549801193732,-1.1506810100228293,13.723007937672815,0.7328720092773438,0.16498615090107194,-0.003252696990969639,-1.5209938575177802,1.5144884635358409,-0.7621232772543749,0.7556178832724356,-1.7234069831848124,64.80449466915324,21.322179373893448,0.7588705802634051,3,-0.5333900451660121,-0.8954906463623011,-2.3850822448730433,-2.4241104125976527,2.640935897827152,1,0.11095430996010869,-1.042554784371832,23.8681697845459,1.2260906481451468,24.371206283569336,1.2680405826673744,24.739809036254886,0.11095430996010869
7067,2008-03-19,23.460538864135746,24.71379089355469,23.460538864135746,24.71379089355469,1728808.0,-0.045687014040569074,1.0,-3.440473136071161,37.725384855487945,44.30363842584803,0.5358412308011005,1.2002266342989074,-0.32353406325409395,-0.022196251221426877,13.644040052646817,1.2532520294189453,-0.056301112480745985,-1.0819590568542452,-2.6789771711720256,0.5150590574635352,-1.8804681140131372,-0.2834499996953532,-0.5548552482452429,0.0,-36.20689392436692,0.7985090571588909,3,0.48785686492919567,0.7111864089965785,-1.3248062133789098,-1.3009548187255895,4.275800704956055,2,0.16524950774706393,2.755550451317721,24.58369445800781,-1.042554784371832,23.8681697845459,1.2260906481451468,24.371206283569336,0.16524950774706393
7068,2008-03-20,23.75975608825684,23.91587257385254,22.92714691162109,23.54726791381836,2163489.0,0.01275406442511473,2.7685756347576516,-0.16954943574836867,45.33809941305027,44.21062225312066,0.09805378582127489,0.9151414879511073,-0.6041360876349451,-0.31262847099132784,13.625718985448747,0.9887256622314489,-0.24553743187499677,-0.76192655563354,-2.3896121116660183,0.8657590003989384,-1.575769333649781,0.051916222382700994,1.3703384399413991,37.79523264059379,-1.058502303653178,0.8138427780162393,3,0.18863964080810192,0.6027765274047816,-1.6240234375000036,-1.6001720428466832,3.8378162384033203,3,0.15897063126582678,1.0,23.460538864135746,2.755550451317721,24.58369445800781,-1.042554784371832,23.8681697845459,0.15897063126582678
7069,2008-03-24,24.50563621520996,24.791847229003906,23.8508243560791,23.8508243560791,1504896.0,0.031392583500542415,-1.874177856747546,3.081639064673886,47.644735998715454,45.02215840091144,-0.5492238247114827,0.1805683504960811,-1.316897791896448,-1.0505595468109874,13.592277252961537,1.0320911407470668,-0.46531639726496365,-0.017347335815429688,-1.6449329220055091,1.6102382503746497,-0.8311401289104694,0.79644545727961,0.5803993606567346,84.65109856388858,43.73343319908812,0.8137927930950395,3,-0.4770154953002965,-0.14310359954833984,-2.369903564453125,-2.3460521697998047,2.393756866455078,0,0.1300655019675807,2.7685756347576516,23.75975608825684,1.0,23.460538864135746,2.755550451317721,24.58369445800781,0.1300655019675807
7070,2008-03-25,25.043365478515625,25.21248817443848,24.588031768798828,24.674760818481445,1640719.0,0.021943085198168122,-1.304000394092843,0.5629168972648627,51.360228450052546,45.51993216170284,-0.8158399218812846,-0.3991419447495481,-1.8154161736779564,-1.5916729513353616,12.844564888676258,0.7068519592285192,-0.5708168910939726,0.5340418815612793,-1.0699144203519921,2.1379981834745507,-0.2679362693953564,1.336020032517915,-2.116218566894535,92.59967433859926,48.288670524186244,0.8019781509566355,3,-0.9735479354858398,-0.6808328628540039,-2.700564384460449,-2.8837814331054688,2.181264877319336,1,0.0976623191461099,-1.874177856747546,24.50563621520996,2.7685756347576516,23.75975608825684,1.0,23.460538864135746,0.0976623191461099
7071,2008-03-26,24.895923614501953,25.169124603271484,24.661752700805664,24.986989974975586,1314189.0,-0.0058874620561745195,1.2285623327063968,-0.24705699723163696,47.9085597077922,45.19994171819459,-0.5668947868235001,-0.3355014733212798,-1.6275712527339579,-1.4535615856656108,11.499169391147202,0.5073719024658203,-0.5035263188105787,0.42888107299804545,-1.0800779305579589,1.9378400765540498,-0.32559842877995493,1.1833605747760458,-1.9230698776245134,86.14803989727717,42.04414512944872,0.7544795017780017,3,-0.826106071472168,-0.533390998840332,-2.524934768676758,-2.736339569091797,1.9254131317138672,2,0.09858906639073761,-1.304000394092843,25.043365478515625,-1.874177856747546,24.50563621520996,2.7685756347576516,23.75975608825684,0.09858906639073761
7072,2008-03-27,24.184734344482425,24.973981857299805,24.106678009033203,24.8265380859375,1106419.0,-0.028566494701375844,-1.173921565815202,7.047648968478335,47.106640263959775,44.70020402293248,0.1407394004545175,0.27323187401131577,-0.9022829730708111,-0.7618878594205043,9.867303577061604,0.8673038482666016,-0.3327702533595662,-0.20837059020995596,-1.6117073264718762,1.1949661460519643,-0.9100389583409161,0.49329777792100415,-1.1670879188537633,55.02843069095815,8.610861667717508,0.7016683681309593,3,-0.11491680145264027,0.17779827117919567,-1.603425025939945,-1.8928871154785192,2.792715072631829,3,0.1256948274912959,1.2285623327063968,24.895923614501953,-1.304000394092843,25.043365478515625,-1.874177856747546,24.50563621520996,0.1256948274912959
7073,2008-03-28,24.21075439453125,24.48395538330078,24.098005294799805,24.16305351257324,1586528.0,0.0010758873625900112,-3.341461321432786,-0.0743231596778567,54.45054735255749,45.88205855744106,0.03551567272153733,0.13169311775336467,-0.897953358262356,-0.7945220600934633,8.05192801157913,0.38595008850097656,-0.28561374268887363,-0.10472698211669851,-1.352035186696746,1.142581222463349,-0.728381084406724,0.518927120173327,-1.1492111339263928,26.433105851767113,-24.675855881761645,0.6236541022900242,3,-0.14093685150146484,0.1517782211303711,-1.6294450759887695,-1.9189071655273438,2.966175079345703,4,0.14562062450052826,-1.173921565815202,24.184734344482425,1.2285623327063968,24.895923614501953,-1.304000394092843,25.043365478515625,0.14562062450052826
7074,2008-03-31,24.063312530517575,24.44058990478516,23.72072982788086,24.271465301513672,2125671.0,-0.006089932664261832,1.6349102181015733,-4.363709064736444,58.88293499071459,48.21736738464853,0.1505184512597033,0.2539001554106868,-0.7283792011574697,-0.6637587793053754,7.693431108223065,0.7198600769043004,-0.3104927276302121,-0.22788429260254262,-1.4749613850253454,1.0191927998202601,-0.8514228388139458,0.39565425360886053,-0.9587503716360466,22.965026703370455,-33.17921803638402,0.6235385462114016,3,0.006505012512210584,0.2992200851440465,-1.4538154602050746,-1.7432775497436488,3.45620155334473,0,0.1468733696435338,-3.341461321432786,24.21075439453125,-1.173921565815202,24.184734344482425,1.2285623327063968,24.895923614501953,0.1468733696435338
7075,2008-04-01,24.800519943237305,24.856895446777344,23.73373794555664,24.037294387817386,1515734.0,0.03063615667148034,1.5643551421404682,-3.666660557856461,56.722949350535764,49.68223115365178,-0.4922971378886807,-0.519505768122368,-1.4211505254802645,-1.4124886398134677,7.323651164282777,1.1231575012207031,-0.3614934916007897,0.5153943061828627,-0.7198799936621398,1.7506686060278653,-0.10224284373963854,1.133031456105364,-1.6537992640446362,74.55081540633363,15.971386449950089,0.6176371499225005,4,-0.7307024002075195,-0.4379873275756836,-2.151994228363037,-2.480484962463379,2.9358196258544957,1,0.0846302070775764,1.6349102181015733,24.063312530517575,-3.341461321432786,24.21075439453125,-1.173921565815202,24.184734344482425,0.0846302070775764
7076,2008-04-02,25.121421813964844,25.15177726745605,24.674760818481445,24.75715446472168,2396165.0,0.012939320282881583,1.2448981423718068,0.4772735224290913,56.00762789943362,51.713591491867966,-0.814560632073615,-0.8584646890309529,-1.6665489898824717,-1.757358488826938,6.928220074514288,0.4770164489746058,-0.3027094472815435,0.8198174476623521,-0.45216657108349523,2.0918014664081994,0.18382543828942843,1.4558094570352758,-1.9333857848672586,97.87879474490249,37.82363161362021,0.635992009372923,4,-1.0516042709350586,-0.7588891983032227,-1.8343448638916016,-2.4045963287353516,3.0789260864257812,2,0.08372171596995193,1.5643551421404682,24.800519943237305,1.6349102181015733,24.063312530517575,-3.341461321432786,24.21075439453125,0.08372171596995193
7077,2008-04-03,25.238508224487305,25.377277374267575,24.891586303710934,24.93495178222656,1849873.0,0.00466081941498131,-1.4888893232920577,0.8333342060205039,53.83589096564065,52.65779055326689,-0.7296498540754079,-1.0307910501191415,-1.691514369077872,-1.8840577599551764,6.226916688106433,0.4856910705566406,-0.13814911066742042,0.9384216308593736,-0.3287661444104195,2.2056094061291667,0.3048277432244788,1.5720155184942683,-2.009983152482903,91.62299023152369,34.54851222323101,0.6335938876348961,4,-0.6895046234130859,-0.9019947052001953,-1.5080232620239258,-2.2072858810424805,3.9115352630615234,3,0.06271482084637636,1.2448981423718068,25.121421813964844,1.5643551421404682,24.800519943237305,1.6349102181015733,24.063312530517575,0.06271482084637636
7078,2008-04-04,25.48568916320801,25.6938419342041,25.22116279602051,25.294883728027344,1588834.0,0.009793801460931117,-1.7948730961604988,0.6285665814226784,58.73554317015708,53.890102461204854,-0.7892598234801156,-1.282596012934544,-1.834533021609456,-2.140411931435384,5.883891349488593,0.4726791381835902,-0.06215588911990366,1.1467907905578656,-0.21705270346544836,2.5106342845811795,0.4648690435462086,1.8287125375695226,-2.171213999113082,89.4505350036107,32.35020530485241,0.6819217470116575,4,-0.7784032821655309,-1.149175643920902,-1.6532959938049352,-2.454466819763187,3.9418907165527344,4,0.05853325151825972,-1.4888893232920577,25.238508224487305,1.2448981423718068,25.121421813964844,1.5643551421404682,24.800519943237305,0.05853325151825972
7079,2008-04-07,26.205551147460934,26.5698184967041,25.59843826293945,25.6938419342041,3612810.0,0.028245733503339476,-1.7654301546748445,2.6818377200435153,67.71860656038733,55.707700029019826,-1.3886633162715363,-1.8867561017999606,-2.4671210908109593,-2.8526830886054135,6.476054337713171,1.0841293334960902,0.20421000989586702,1.731787204742428,0.19172893517220402,3.271845474312652,0.961758069957316,2.50181633952754,-2.748313977159455,87.15595898375356,26.156959209307864,0.7700291347851121,4,-1.0602769851684535,-1.5372934341430629,-2.3731579780578578,-3.1743288040161097,3.152645111083988,0,0.037067654900672986,-1.7948730961604988,25.48568916320801,-1.4888893232920577,25.238508224487305,1.2448981423718068,25.121421813964844,0.037067654900672986
7080,2008-04-08,26.300954818725586,26.31396484375,25.93235015869141,26.201213836669922,1541561.0,0.0036405901454927836,5.068886024114602,0.19491730747009822,64.36865403956665,57.53659939921698,-1.4381553534338352,-1.7958818523752598,-2.4736010359510203,-2.927262099556156,6.374341753871965,0.3816146850585902,0.3765812553534005,1.6504779815673842,0.12415096480744126,3.176804998327327,0.8873144731874127,2.4136414899473557,-2.5947111423118976,85.81237494414003,24.249844869723013,0.763163508379971,4,-1.1556806564331055,-1.6326971054077148,-2.096705436706543,-3.2697324752807617,3.4258460998535156,1,0.046331369850844295,-1.7654301546748445,26.205551147460934,-1.7948730961604988,25.48568916320801,-1.4888893232920577,25.238508224487305,0.046331369850844295
7081,2008-04-09,25.971378326416016,26.62619209289551,25.75021743774414,26.379011154174805,1644870.0,-0.012530970627534832,-1.061226917043864,-4.086914118524468,74.22590104356638,60.54985059695106,-1.0504484830365222,-1.3709485385246296,-2.069679164936762,-2.5777351005299707,6.76521032747842,0.8759746551513707,0.4753978145815907,1.2157410621643052,-0.3722105731299834,2.803692697458594,0.4217652445171609,2.0097168798114495,-2.036048664379095,62.24999532675849,-6.806496149421385,0.7939758176471435,4,-0.797917366027832,-1.2749338150024414,-1.7584562301635742,-2.9401559829711914,4.293148040771484,2,0.06795793509659842,5.068886024114602,26.300954818725586,-1.7654301546748445,26.205551147460934,-1.7948730961604988,25.48568916320801,0.06795793509659842
7082,2008-04-10,26.17519569396973,26.26626205444336,25.73287010192871,25.91934013366699,1674848.0,0.00784776860866132,1.4356448578595318,-0.6276618144555824,73.74251757460678,62.693402843845426,-1.0529559293725335,-1.5043500559057144,-2.1959489439481423,-2.7597987658243603,7.72022805579764,0.5333919525146484,0.5039119695839958,1.3258896827697804,-0.3668983886103163,3.018677754149877,0.47949564707973025,2.1722837184598305,-1.9707797888469507,67.90128149435274,-4.898478782300657,0.8463940356900487,4,-1.0017347335815465,-1.478751182556156,-1.845187664031986,-3.143973350524906,4.03295707702636,3,0.0773691333619122,-1.061226917043864,25.971378326416016,5.068886024114602,26.300954818725586,-1.7654301546748445,26.205551147460934,0.0773691333619122
7083,2008-04-11,25.988725662231445,26.114484786987305,25.641803741455078,25.949695587158203,2006912.0,-0.007123921208399775,2.25371723418083,0.15254730062172497,66.37930017559646,63.5263323088323,-0.6568306978900047,-1.2854211272414844,-1.9266276781538778,-2.545514328543767,8.502195245433736,0.533391952514652,0.5825709380257038,1.0769738197326646,-0.6893528667515341,2.8433005062168633,0.19381047649056526,1.960137162974764,-1.542132138331393,37.97479395515181,-31.949195174390425,0.8831633432420994,4,-0.8087606430053711,-1.292281150817871,-1.634866714477539,-2.957503318786621,3.8985252380371094,4,0.1216418945047244,1.4356448578595318,26.17519569396973,-1.061226917043864,25.971378326416016,5.068886024114602,26.300954818725586,0.1216418945047244
7084,2008-04-14,26.26626205444336,26.517780303955078,25.949695587158203,26.019081115722656,2169485.0,0.010679107387525644,-1.9438102297998519,6.333088989884181,64.32924430808399,64.37147619300433,-0.6582370381878562,-1.4901036958746339,-2.146017179419502,-2.793201598775447,9.15546523281511,0.568084716796875,0.7416788007594555,1.2597574234008775,-0.586006940891334,3.105521787693089,0.33687524125477,2.182639605546985,-1.6017086736437598,63.43617456205425,-3.4699753738288592,0.922882182146106,4,-0.6157855987548828,-1.5698175430297852,-1.896141529083252,-3.235039710998535,3.6209888458251953,0,0.12035659351775174,2.25371723418083,25.988725662231445,1.4356448578595318,26.17519569396973,-1.061226917043864,25.971378326416016,0.12035659351775174
7085,2008-04-15,26.41370391845703,26.66955757141113,26.19687843322754,26.409366607666016,2007604.0,0.005613355402761977,-1.2020223560981513,0.017547108662438075,67.78453322176568,65.68002122881899,-0.6177469021327298,-1.5147231276222364,-2.235895034402752,-2.9061026305797277,10.387985014081396,0.4726791381835902,0.8415948627990915,1.2799225807189956,-0.5862829887518366,3.1461281501898277,0.3468197959835777,2.2130253654544134,-1.5529866664478398,75.10555100874313,10.194117166701886,0.9331027847354162,4,-0.6331319808959996,-1.6955766677856445,-2.2463154792785645,-3.382481575012207,3.612314224243164,1,0.11147593496080566,-1.9438102297998519,26.26626205444336,2.25371723418083,25.988725662231445,1.4356448578595318,26.17519569396973,0.11147593496080566
7086,2008-04-16,27.31136131286621,27.36773681640625,26.5784912109375,26.66522026062012,2841684.0,0.03398453307345228,1.0799943701335586,148.97273526824895,85.10221326089263,69.15405703940255,-1.309836429847536,-2.316311392318788,-3.0600369142453694,-3.766279846223515,11.478839440599613,0.9540328979492188,0.9542941211359519,2.0411966323852546,-0.041826776534534815,4.124220041305044,0.9996849279253617,3.0827083368451476,-2.233583222528786,96.73362169378242,29.30915438790612,1.0415117044598938,4,-1.016911506652832,-2.163919448852539,-3.33803129196167,-4.280138969421387,2.7623596191406286,2,0.08844083522760893,-1.2020223560981513,26.41370391845703,-1.9438102297998519,26.26626205444336,2.25371723418083,25.988725662231445,0.08844083522760893
7087,2008-04-17,27.33738136291504,27.393754959106445,26.955768585205078,27.18993949890137,1334252.0,0.0009527188978519785,2.3666779069596964,0.22818835531520043,85.10221326089264,72.08368704948428,-1.1251422893974876,-2.1470779965449864,-2.989473764884373,-3.7479176809958332,13.084377937037573,0.4379863739013672,1.051904584557498,1.8733745574951186,-0.22210075896254367,3.968849873952781,0.8256368992662892,2.921112215723948,-1.9390090509279787,96.78223938980564,23.174093697041386,1.0477376582288307,4,-0.8412847518920898,-2.1769304275512695,-3.364051342010498,-4.306159019470215,2.6105804443359375,3,0.10707481325344959,1.0799943701335586,27.31136131286621,-1.2020223560981513,26.41370391845703,-1.9438102297998519,26.26626205444336,0.10707481325344959
7088,2008-04-18,27.5368595123291,27.59757232666016,27.19861221313477,27.5368595123291,2155879.0,0.0072969004150729155,5.571267003863773,0.0,88.5466544015395,74.39791458739006,-1.1209428784979671,-2.159810844245918,-3.0928126441964245,-3.908950420507999,14.446942143256669,0.3989601135253906,1.1516220448436592,1.8839975357055678,-0.2453093509166031,4.013304422327739,0.8193440923944806,2.948650979016655,-1.8192259768029402,96.31569444026452,15.628135203759598,1.0646534433110857,4,-0.9171714782714844,-2.2744998931884766,-3.610146999359131,-4.505637168884277,2.2723331451416016,4,0.09700791252070595,2.3666779069596964,27.33738136291504,1.0799943701335586,27.31136131286621,-1.2020223560981513,26.41370391845703,0.09700791252070595
7089,2008-04-21,27.692974090576172,27.7103214263916,27.22463035583496,27.341716766357425,1336558.0,0.005669294938196234,1.5168470471954534,100.0,86.85080091155046,76.89593090649939,-1.1665535734383532,-2.1764841652905673,-3.1256450240831626,-4.016597033619377,15.954535644935236,0.4856910705566406,1.2810195285065404,1.8807452201843269,-0.3611631063130645,4.122653546681718,0.7597910569356294,3.0016993834330243,-1.6369515726458914,98.85378333417351,16.671605665193923,1.1209541632486963,4,-1.016911506652832,-2.374239921569824,-3.8540754318237305,-4.661751747131348,3.169992446899414,0,0.07923586692117301,5.571267003863773,27.5368595123291,2.3666779069596964,27.33738136291504,1.0799943701335586,27.31136131286621,0.07923586692117301
7090,2008-04-22,27.48915863037109,27.75368690490723,27.33738136291504,27.64093780517578,1506510.0,-0.0073598256199733925,1.2068937624492952,-0.4321025195482334,81.0933841497319,77.65898458496224,-0.8677160862254745,-1.876236738223465,-2.793341159137878,-3.7686765466558505,17.168126414363503,0.41630554199219105,1.3629710332381144,1.5546401023864718,-0.7757573691752349,3.8850375739481784,0.3894413666056167,2.719838838167327,-1.1022763307485448,77.49070423815274,-2.59417664694692,1.1651987357808538,4,-0.7914133071899379,-2.14874172210693,-3.650259971618649,-4.457936286926266,3.7467479705810582,1,0.08723774714763222,1.5168470471954534,27.692974090576172,5.571267003863773,27.5368595123291,2.3666779069596964,27.33738136291504,0.08723774714763222
7091,2008-04-23,27.35038948059082,27.84908866882324,27.207284927368164,27.84908866882324,1776773.0,-0.005048141037934606,1.5739113140724306,3.2856891525081937,77.57641810463768,78.08497353274343,-0.5730223392805627,-1.6276050959031707,-2.548952760495837,-3.6031950098220307,18.359235282136975,0.6418037414550746,1.3196051553234085,1.2931476593017592,-1.0653025369599582,3.6515978555634767,0.11392256117090227,2.472372757432616,-0.6901462599113373,44.17463601483501,-33.02762662293387,1.1792250981308587,4,-0.6049432754516602,-1.962271690368656,-3.511490821838379,-4.319167137145996,4.731138229370124,2,0.09782780841231276,1.2068937624492952,27.48915863037109,1.5168470471954534,27.692974090576172,5.571267003863773,27.5368595123291,0.09782780841231276
7092,2008-04-24,27.22463035583496,27.97051239013672,26.45273208618164,27.55420684814453,2676574.0,-0.004598074365453009,1.6119368936898613,0.6608723256151993,73.45026580393981,78.87063638033713,-0.31597410513311175,-1.3306507301274237,-2.327762468527027,-3.4549226640191613,19.76260838271577,1.5177803039550781,1.3075160829744945,1.0153937339782715,-1.2237474623441358,3.2545349303006788,-0.10417686418293215,2.134964332139475,0.6244583129882777,50.857048786434,-23.771597142614418,1.1195705981612027,4,-0.2645263671875,-1.7758007049560547,-3.3553762435913086,-4.193408012390137,4.640069961547848,3,0.10465121248418496,1.5739113140724306,27.35038948059082,1.2068937624492952,27.48915863037109,1.5168470471954534,27.692974090576172,0.10465121248418496
7093,2008-04-25,27.7363395690918,27.79705047607422,26.951431274414066,27.090198516845703,1519885.0,0.018795818586648583,1.2033874719201545,-1.9605192339967583,71.87109967287668,79.70862030975854,-0.6187863992850815,-1.649247031260522,-2.7523436758324777,-3.942922548098789,21.25120769177119,0.8456192016601527,1.2886729954300549,1.3508236885070843,-0.7782706491441509,3.4799180261583196,0.28627651968146495,2.4153708573327037,0.23417282104491832,84.5713625065035,11.05115500924154,1.0645471688256185,4,-0.6526441574096715,-2.287509918212894,-3.6762790679931676,-4.705117225646976,4.965309143066396,4,0.07973735080110256,1.6119368936898613,27.22463035583496,1.5739113140724306,27.35038948059082,1.2068937624492952,27.48915863037109,0.07973735080110256
7094,2008-04-28,27.59757232666016,27.95316505432129,27.43712043762207,27.75368690490723,1409427.0,-0.0050030842060455605,-1.1636258221875364,-0.24161067882065257,68.29864814157824,79.76574418973772,-0.3031975439675989,-1.2987115373472697,-2.5451375135336143,-3.7854436642928135,22.861052187026342,0.5160446166992188,1.2636467049893305,1.0353434562683148,-0.8555686395769833,2.926255552113613,0.08988740834566755,1.980799504190962,-1.1448402404785192,75.42858722670599,3.3201926988078583,0.9454560479226487,4,-0.3859500885009801,-1.7519512176513707,-3.4421081542968786,-4.566349983215336,4.63139724731445,0,0.08013822029824147,1.2033874719201545,27.7363395690918,1.6119368936898613,27.22463035583496,1.5739113140724306,27.35038948059082,0.08013822029824147
7095,2008-04-29,26.89939308166504,27.81873321533203,26.847354888916016,27.515178680419922,1204193.0,-0.025298574698204734,-1.6987904561291947,3.9444464807144866,61.86253852819252,77.1835581083266,0.5264877483309363,-0.4587479217979187,-1.7910928320033719,-3.072422691894019,24.19905192849389,0.9713783264160156,1.3007188322304444,0.23222055435180522,-1.470634853874941,1.9350759625785514,-0.6192071497615679,1.0836482584651783,-0.41665233612060604,29.428567119989346,-42.11227580078013,0.8514277041133734,4,0.3122291564941406,-1.05377197265625,-2.7038164138793945,-3.868170738220215,5.9757137298584055,1,0.1473480626041399,-1.1636258221875364,27.59757232666016,1.2033874719201545,27.7363395690918,1.6119368936898613,27.22463035583496,0.1473480626041399
7096,2008-04-30,27.22463035583496,27.4631404876709,26.72593116760254,26.72593116760254,1345551.0,0.012090877782354514,-1.9565290558475037,-0.8098584787315433,63.01074048325073,74.72895002192193,0.20970679590443098,-0.6517549449134847,-2.059028592001905,-3.374960012689378,25.238671260196945,0.7372093200683594,1.349547104839914,0.45229740142822195,-1.1019086558673088,2.0065034587237527,-0.3248056272195434,1.2294004300759873,-0.7124811241149906,50.857048786434,-20.270730152676173,0.7771030286477647,4,-0.01300811767578125,-1.3790092468261719,-3.008455276489258,-4.193408012390137,5.312231063842766,2,0.14733997092663786,-1.6987904561291947,26.89939308166504,-1.1636258221875364,27.59757232666016,1.2033874719201545,27.7363395690918,0.14733997092663786
7097,2008-05-01,26.82133674621582,27.23330307006836,26.68256759643555,27.23330307006836,2882500.0,-0.01481355685450858,1.673691715781805,-0.8260818015619861,59.7959344879153,71.53442558707482,0.5946334872230636,-0.13049003895768507,-1.6101865319757493,-2.955097157247579,26.08083839161784,0.550735473632809,1.3666086942137063,-0.03013763427734517,-1.4065103644387236,1.3462350958840332,-0.7183239993580344,0.658048730803344,-0.28036719804382315,10.921566773097464,-61.73955076448037,0.6881863650806898,5,0.3902854919433594,-0.9757156372070312,-2.605161666870117,-3.790114402770996,5.928014755249023,3,0.19611964211616995,-1.9565290558475037,27.22463035583496,-1.6987904561291947,26.89939308166504,-1.1636258221875364,27.59757232666016,0.19611964211616995
7098,2008-05-02,26.977449417114254,27.146574020385746,26.76062393188477,27.077190399169922,1036316.0,0.005820465712636835,2.2363671259605424,0.24210955187533562,58.613447222315855,68.39694184382653,0.3920519959050637,-0.1782526499355903,-1.712405547715509,-3.0903101982818377,26.652540937794083,0.38595008850097656,1.2204303157172696,0.05138702392577699,-1.165826533076821,1.268600580928375,-0.5572197545755202,0.6599938024270742,-0.4082359588192723,23.20812298565308,-48.528832447505465,0.6086067785012982,5,0.23417282104492543,-1.1318283081054652,-2.761274337768551,-3.94622707366943,5.429315567016605,4,0.18116059916205884,1.673691715781805,26.82133674621582,-1.9565290558475037,27.22463035583496,-1.6987904561291947,26.89939308166504,0.18116059916205884
7099,2008-05-05,27.176929473876953,27.24197769165039,26.699913024902344,26.71725845336914,1590448.0,0.007394326041666233,-1.1929873296603237,-4.608647428910015,59.12863354519031,65.95641399887745,0.12479665900015746,-0.31750691296903,-1.8643488318451062,-3.2660644110902695,26.516627746927966,0.5420646667480469,1.0708618464103346,0.20229816436767578,-0.9705760425740522,1.3751723713094037,-0.3841389391031882,0.7887352678385398,-0.5800369836614436,43.51142731475712,-26.65105792691623,0.586437103470864,5,0.03469276428222656,-1.331308364868164,-2.96075439453125,-4.145707130432129,5.368602752685547,0,0.20328710215742807,2.2363671259605424,26.977449417114254,1.673691715781805,26.82133674621582,-1.9565290558475037,27.22463035583496,0.20328710215742807
7100,2008-05-06,27.519514083862305,27.558542251586914,26.895055770874023,26.973114013671875,1661704.0,0.01260571435469382,1.1250049634233876,1.1886763485477179,52.87081893522006,63.21134742449772,-0.23806419870073015,-0.5946050333328188,-2.1814171156495874,-3.568218656781937,26.52572331702192,0.6634864807128906,0.8859266064206821,0.48395481109619,-0.6679839610009495,1.6358935831933294,-0.09201457495237975,1.0599241971447597,-0.8954961423646779,95.54460080607406,27.55583427515188,0.5759693860485704,5,-0.307891845703125,-1.667388916015625,-3.3033390045166016,-4.4882917404174805,4.575021743774414,1,0.1711314914849449,-1.1929873296603237,27.176929473876953,2.2363671259605424,26.977449417114254,1.673691715781805,26.82133674621582,0.1711314914849449
7101,2008-05-07,27.7363395690918,27.89245414733887,27.419775009155273,27.59757232666016,1996304.0,0.00787897215658484,1.0961548221203616,0.25396637006887257,55.22726738836309,61.18656982276697,-0.4407330765662003,-0.7087630348260028,-2.3833811292273523,-3.7470969988695693,26.419730583606803,0.4726791381835973,0.7223094803073522,0.6125322341918995,-0.4641030182569956,1.6891674866407946,0.07421460796745194,1.150849860416347,-1.0857386853376987,87.09675893739683,21.81038689304208,0.5383176262244485,5,-0.41847324371338246,-1.4137029647827184,-3.5201644897460973,-4.705117225646976,5.55941009521484,2,0.1852720049677381,1.1250049634233876,27.519514083862305,-1.1929873296603237,27.176929473876953,2.2363671259605424,26.977449417114254,0.1852720049677381
7102,2008-05-08,28.200347900390625,28.200347900390625,27.50650405883789,27.87077140808105,2109529.0,0.01672925622153465,3.210517787178879,2.375030926134671,58.12967792023982,59.659745183585095,-0.8401292541748404,-1.0680314468277032,-2.824313324700803,-4.175891065264359,26.461758619845476,0.6938438415527344,0.6118339873572083,0.9752829551696784,-0.10662033248737401,2.057186242826731,0.43433131134115044,1.5162345989982065,-1.5236957332251784,100.0,37.042506665124236,0.5409516438285266,5,-0.7588901519775391,-1.6543807983398438,-3.984172821044922,-5.169125556945801,5.906330108642571,3,0.1537751780440635,1.0961548221203616,27.7363395690918,1.1250049634233876,27.519514083862305,-1.1929873296603237,27.176929473876953,0.1537751780440635
7103,2008-05-09,29.150043487548828,29.232437133789066,28.07458877563477,28.07458877563477,4555503.0,0.033676733014526006,-1.1532256920304906,3.263141446702077,64.94664066266378,59.28729990815015,-1.752495782144198,-1.8643308188951622,-3.7426368308260827,-5.083384593238076,27.000506278167634,1.1578483581542969,0.5496734163994681,1.766912651062011,0.5325574190412112,3.001267883082811,1.149735035051613,2.384090267072409,-2.4124434910543755,96.74657998511779,36.74636447849401,0.6171776160103999,5,-1.1925411224365199,-1.9232435226440394,-4.707284927368164,-6.118821144104004,5.394622802734368,4,0.12347521935785188,3.210517787178879,28.200347900390625,1.0961548221203616,27.7363395690918,1.1250049634233876,27.519514083862305,0.12347521935785188
7104,2008-05-12,29.427579879760746,29.47961807250977,28.82914161682129,29.26712989807129,1705518.0,0.00952095979995593,3.918046262113416,0.14919269022857604,69.58809323267118,60.145694875314454,-1.9479995825313985,-1.995179685443528,-3.9457853289680394,-5.314807085913966,27.276108611363465,0.6504764556884801,0.5304490364426897,1.8863831520080616,0.45957696674205195,3.3131893372740713,1.1729800593750568,2.5997862446410664,-2.540289655028616,97.98657619063434,38.53821933406751,0.7134030926330045,5,-1.346487045288086,-1.8885517120361364,-4.905680179595951,-6.3963575363159215,4.800519943237308,0,0.1012378563423455,-1.1532256920304906,29.150043487548828,3.210517787178879,28.200347900390625,1.0961548221203616,27.7363395690918,0.1012378563423455
7105,2008-05-13,29.358196258544922,29.53165626525879,29.098005294799805,29.418907165527344,1833501.0,-0.002357775308038268,2.0303086847576903,-0.37837902094576087,70.57781034077632,60.986480415039516,-1.6686300078530785,-1.7854315455440322,-3.813309152532341,-5.203468632419575,27.448796272805964,0.4336509704589844,0.4875858230501642,1.6697749137878404,0.12966685320231264,3.209882974373368,0.8997208834950783,2.4398289440806025,-2.2635198059905797,91.78646970739699,29.15004567756641,0.7700540302927631,5,-1.251084327697754,-1.7714662551879883,-4.451430320739746,-6.021248817443848,4.56201171875,1,0.10856715923376536,3.918046262113416,29.427579879760746,-1.1532256920304906,29.150043487548828,3.210517787178879,28.200347900390625,0.10856715923376536
7106,2008-05-14,29.7268009185791,30.121421813964844,29.293148040771484,29.488290786743164,2052340.0,0.012555425980126156,-1.6344769011435678,-3.928620797989318,74.42849385757981,62.612320345002246,-1.8382918796746814,-2.069925362404156,-4.109043168554841,-5.526302740743738,27.22561346429758,0.8282737731933594,0.481715919102335,1.9176075935363777,0.14128492389638936,3.693930263176366,1.0294462587163835,2.805768928356372,-2.3884264847543157,84.9088601501127,19.923923859670225,0.8881613348199946,5,-1.3161334991455078,-1.8451881408691406,-4.820034980773926,-5.828274726867676,4.31916618347168,2,0.07964983906417578,2.0303086847576903,29.358196258544922,3.918046262113416,29.427579879760746,-1.1532256920304906,29.150043487548828,0.07964983906417578
7107,2008-05-15,30.2645263671875,30.56808280944824,30.0086727142334,30.424978256225586,2425220.0,0.01808891074694552,1.5048531251735024,-0.6727256733414368,74.55773772778231,64.38390817894296,-2.052030289335395,-2.5055746586020575,-4.58152514028108,-6.021936499771364,27.07985598553381,0.8412818908691371,0.5744211294503465,2.3089757919311538,0.23835800956180364,4.379593574300504,1.273666900746477,3.3442846831158306,-2.5921862477459072,87.82606101541421,24.272787529470108,1.0353088911846755,5,-1.630528450012207,-2.15958309173584,-5.329573631286621,-6.320467948913574,3.963573455810554,3,0.10015763208525086,-1.6344769011435678,29.7268009185791,2.0303086847576903,29.358196258544922,3.918046262113416,29.427579879760746,0.10015763208525086
7108,2008-05-16,30.20815277099609,30.43798828125,29.891586303710934,30.4293155670166,1316495.0,-0.0018626954708443888,3.5818292322087193,1.3783745230198858,75.77057773560165,66.23301308898866,-1.66419561869127,-2.359801612614053,-4.4411837356507,-5.92011734879987,26.684005311554127,0.546401977539066,0.6487702757572933,2.1190375328063915,-0.17087396010705902,4.408949025719842,0.974081786349668,3.263993279263115,-2.130408674953568,79.30177052690227,16.53803803870572,1.144955746456725,5,-1.4765834808349574,-2.10320949554443,-5.273200035095211,-6.264094352722164,3.9505615234375036,4,0.12905539996408577,1.5048531251735024,30.2645263671875,-1.6344769011435678,29.7268009185791,2.0303086847576903,29.358196258544922,0.12905539996408577
7109,2008-05-19,29.887250900268555,30.35559463500977,29.75715446472168,30.28187370300293,1475609.0,-0.010623021975565639,1.2080028712376425,1.7843091597457303,81.86869389658291,69.45499919580676,-1.0263335987957696,-1.966926603099484,-3.9995870930562702,-5.559398342068484,26.082508802045425,0.5984401702880895,0.7755128017138411,1.6884218215942397,-0.7283254957321681,4.1051691389206475,0.4800481629310376,2.896795480257442,-1.4608593843492308,53.68734625245231,-12.743937846870985,1.2083736586632032,5,-0.8933219909667969,-1.628361701965332,-4.9490461349487305,-5.943192481994629,4.31916618347168,0,0.1558328467732304,3.5818292322087193,30.20815277099609,1.5048531251735024,30.2645263671875,-1.6344769011435678,29.7268009185791,0.1558328467732304
7110,2008-05-20,29.887250900268555,29.92194366455078,29.53165626525879,29.74848175048828,1282367.0,0.0,2.7499748013891305,-0.3516501044002784,80.51695945296032,72.264964980762,-0.7321421841871611,-1.874144212996427,-3.852498057651953,-5.522431326400799,25.2546473954674,0.3902873992919922,0.9176044667804888,1.5685172080993652,-0.936331347287588,4.0733657634863185,0.31609293040589037,2.82094148579284,-1.1610226032551836,46.59868677937817,-20.901989050503033,1.2524242776934762,5,-0.8499574661254883,-1.504770278930664,-4.713790416717529,-5.943192481994629,2.788377761840813,1,0.1452408231594995,1.2080028712376425,29.887250900268555,3.5818292322087193,30.20815277099609,1.5048531251735024,30.2645263671875,0.1452408231594995
7111,2008-05-21,30.026018142700195,30.277536392211914,29.91760635375977,29.995662689208984,1878698.0,0.00464302464267119,-2.8604993709277604,0.21874785238127964,89.10055796236679,75.70617387433167,-0.572127776773339,-1.8995744697716574,-3.8750403149025914,-5.617371499553283,24.74079398168203,0.3902854919433594,1.0650434800568007,1.573503017425537,-0.9984896608736555,4.14549569572473,0.287506678275939,2.859499356575135,-1.0419302139459425,47.69868932950074,-25.84522044551447,1.2859963391495965,5,-0.7046823501586914,-1.515610694885254,-4.776668548583984,-6.060276985168457,3.2610607147216797,2,0.1296938480516261,2.7499748013891305,29.887250900268555,1.2080028712376425,29.887250900268555,3.5818292322087193,30.20815277099609,0.1296938480516261
7112,2008-05-22,30.07372093200684,30.229835510253906,29.86123275756836,30.026018142700195,1230482.0,0.001588715129656304,1.048180257328783,1.571473452717679,88.80438534508389,78.35703439460057,-0.36447517123044904,-1.8159933850274719,-3.8175475067991904,-5.623086848299696,25.489798702460703,0.3686027526855469,1.2428025370000704,1.478751277923589,-1.122328923070473,4.079831478917651,0.178211177426558,2.77929137842062,-0.8678737199554298,59.80861948865625,-19.272018189809828,1.3005401004970318,5,-0.37510871887207387,-1.563313484191898,-4.352775096893314,-5.758890151977543,3.5082378387451065,3,0.13208362806267715,-2.8604993709277604,30.026018142700195,2.7499748013891305,29.887250900268555,1.2080028712376425,29.887250900268555,0.13208362806267715
7113,2008-05-23,29.947961807250977,30.086729049682614,29.5533390045166,30.03902816772461,960218.0,-0.004181694877071873,4.720978284218136,-1.9090363854456796,85.3820889284831,80.11192280524634,-0.12698196167101372,-1.5979788754579118,-3.600005042967137,-5.452667906640613,26.061252808449414,0.5333900451660121,1.4095739008131325,1.2424110412597642,-1.3927945336424976,3.877616616162026,-0.07519174619136493,2.5600138287108933,-0.5514016115640104,50.5262962954387,-31.688196855764573,1.317602787451131,5,-0.11491775512695312,-1.4375543594360352,-4.119688034057617,-5.620121955871582,3.3521251678466797,4,0.1429191757120103,1.048180257328783,30.07372093200684,-2.8604993709277604,30.026018142700195,2.7499748013891305,29.887250900268555,0.1429191757120103
7114,2008-05-27,29.809192657470703,29.95663452148437,29.46660804748535,29.95663452148437,1151616.0,-0.0046336759300485975,5.647046648211185,1.619059587391311,80.84113278028542,81.2522919651918,0.08002737089072554,-1.3544696462837749,-3.3572897036730467,-5.2654379726972,26.432866424083745,0.4900264739990199,1.5394544292688366,0.9930608749389656,-1.6319728985862874,3.6180946484642185,-0.3194560118236609,2.305577761701592,0.7588901519775355,42.24597798475868,-36.70094196601367,1.3125168867626262,5,0.12142276763916016,-1.2987852096557617,-3.868168830871582,-5.379444122314453,1.6045112609863281,1,0.14591209117744497,4.720978284218136,29.947961807250977,1.048180257328783,30.07372093200684,-2.8604993709277604,30.026018142700195,0.14591209117744497
7115,2008-05-28,30.862966537475586,30.91500473022461,29.7441463470459,29.96530723571777,1721198.0,0.03535063468888655,1.3376593208656544,-6.088225401671537,84.3660783056678,82.35646801497936,-0.8245587159002099,-2.209352083949355,-4.27651245339343,-6.269740019317659,28.093842880299057,1.170858383178711,1.586734603284011,1.848656082153319,-0.7655343640307279,4.462846528337366,0.5415608590612955,3.1557513052453423,-1.3963584899902344,96.40718641728681,17.727315282096896,1.3070952230920234,5,-0.6721601486206055,-2.179098129272461,-4.865568161010742,-6.376843452453613,-0.7328720092773473,2,0.10833211843731361,5.647046648211185,29.809192657470703,4.720978284218136,29.947961807250977,1.048180257328783,30.07372093200684,0.10833211843731361
7116,2008-05-29,31.23590660095215,31.47007751464844,30.58976554870605,30.84561920166016,2024207.0,0.012083740006772148,1.0505054768320339,0.4347834401400613,84.046702928795,83.41079748175855,-1.073846622754477,-2.3888464634203963,-4.530860665599548,-6.57987413151141,30.174722296365807,0.8803119659423899,1.600483625017599,2.0210323333740234,-0.6302624145761726,4.6723270813242195,0.6953849593989254,3.3466797073491215,-1.7692985534667969,88.311730349059,11.819425748159162,1.3256473739750987,5,-0.7675638198852539,-2.2745018005371094,-5.216825485229492,-6.728100776672363,-1.0841293334960973,3,0.04609189288308779,1.3376593208656544,30.862966537475586,5.647046648211185,29.809192657470703,4.720978284218136,29.947961807250977,0.04609189288308779
7117,2008-05-30,32.081527709960945,32.09453582763672,31.39202117919922,31.47007751464844,4858050.0,0.027072084694446552,1.2040835866625668,1.5666665037654848,83.66535592436237,84.28799505828752,-1.8267202751245364,-2.9725876460982974,-5.209410423681611,-7.354434018081264,32.578322175037144,0.8586292266845703,1.6448958718465327,2.6036438941955637,-0.09117288060192408,5.298460668993055,1.2562355067968198,3.9510522815943077,-2.534780883789068,99.50500475035791,24.51826406164524,1.3474083873987457,5,-1.3009557723999094,-2.807893753051765,-6.0147457122802805,-7.526021003723152,-2.2419795989990305,4,0.03757773502433981,1.0505054768320339,31.23590660095215,1.3376593208656544,30.862966537475586,5.647046648211185,29.809192657470703,0.03757773502433981
7118,2008-06-02,31.86470031738281,32.207286834716804,31.59149932861328,32.064178466796875,1647637.0,-0.006758636762513426,1.535696894487946,-0.32623777201038523,78.38382617743427,83.90078753393767,-1.5088744713845124,-2.4989699954604667,-4.834232725350777,-7.06507680156086,35.1359952794913,0.6157875061035227,1.6352621892512254,2.142453956604001,-0.48313420401204965,4.768042117220048,0.8296598762959775,3.4552480369120246,-2.1650861511230417,87.49993910522929,14.785434411070469,1.3127940803080238,6,-1.0277528762817312,-2.41977310180663,-5.660233497619625,-7.1704244613647425,-1.8907184600830043,0,0.05389218904507764,1.2040835866625668,32.081527709960945,1.0505054768320339,31.23590660095215,1.3376593208656544,30.862966537475586,0.05389218904507764
7119,2008-06-03,32.701648712158196,32.95750045776367,31.87771034240723,32.0164794921875,2698712.0,0.026265691703957872,-1.2432360679642518,-3.434808383691481,83.0334017771263,84.18039223662278,-2.1284458031321414,-3.0575611864918493,-5.523886185309685,-7.821191783517335,37.84524853701971,1.092800140380863,1.6101564077359036,2.7031663894653235,0.042845402417263756,5.363487376513383,1.3730058959412936,4.033326882989353,-2.8014207324218674,92.03786022984171,20.83794609210331,1.3301604935240308,6,-1.4895944595336843,-2.8816146850585866,-6.435386180877678,-7.523851394653313,-2.5888996124267507,1,0.01829994163924109,1.535696894487946,31.86470031738281,1.2040835866625668,32.081527709960945,1.0505054768320339,31.23590660095215,0.01829994163924109
7120,2008-06-04,32.22896957397461,32.792713165283196,32.150909423828125,32.649608612060554,1822201.0,-0.014454290740633202,-1.2255512784898626,-0.6139199278448833,74.22333766766604,82.52736775943379,-1.4401037715890084,-2.333616999604331,-4.923703056280679,-7.2700226678809585,40.264392317854245,0.641803741455071,1.577970746155632,1.9950144767761238,-0.573542485715997,4.563571439268248,0.7107359955300616,3.279292958022186,-2.023014346435545,69.23089316282352,-0.22522672446424963,1.2842784812460617,6,-1.0169153213500977,-2.408935546875,-5.700347900390625,-6.86036491394043,-2.1118831634521484,2,-0.02529605092233289,-1.2432360679642518,32.701648712158196,1.535696894487946,31.86470031738281,1.2040835866625668,32.081527709960945,-0.02529605092233289
7121,2008-06-05,32.875106811523445,32.875106811523445,31.94709587097168,32.61925506591797,2399162.0,0.02004833682522067,6.254286566273695,-0.6082453658359699,74.753280312051,80.96613386687457,-1.8322806167046366,-2.714189271753966,-5.427446056569394,-7.8320771911412095,42.24274574101824,0.9280109405517649,1.5697642866559,2.384213352203375,-0.16034971622269012,4.92877642062944,1.1119318179903424,3.6564948864164073,-2.3939970609619188,94.7368421052636,26.46408709193257,1.272281534213033,6,-1.6630525588989329,-3.0550727844238352,-6.34648513793946,-7.506502151489265,-3.261056900024421,3,-0.08349820120928153,-1.2255512784898626,32.22896957397461,-1.2432360679642518,32.701648712158196,1.535696894487946,31.86470031738281,-0.08349820120928153
7122,2008-06-06,32.53686141967773,33.174327850341804,32.450130462646484,32.736339569091804,1059838.0,-0.010288799783523594,-2.883719978724313,-0.7796630386164048,70.96019925437537,79.36370168086262,-1.2380938454039878,-2.144347317920438,-4.9248737441877175,-7.420209960878211,44.023071779423674,0.7241973876953196,1.5845291375545507,1.8291422843933027,-0.6312566651063705,4.2895412338929795,0.5989428096434644,3.059341759143141,-1.8081125983959865,59.72612181843087,-6.856114294311055,1.2301994747498382,6,-1.2163934707641495,-2.6084136962890483,-6.008239746093743,-7.168256759643548,-2.727668762207024,4,-0.07330406339620754,6.254286566273695,32.875106811523445,-1.2255512784898626,32.22896957397461,-1.2432360679642518,32.701648712158196,-0.07330406339620754
7123,2008-06-09,32.749351501464844,32.979183197021484,32.38074493408203,32.76669692993164,1087971.0,0.006530749203074837,1.7059188795266966,0.0869540273846798,76.27390068493011,78.85623144804536,-1.1302781174192411,-2.1854073896196695,-4.968018519318942,-7.549340090242399,44.82455206572683,0.5984382629394531,1.571765627970855,1.8616669654846199,-0.6451062840579667,4.368440215027203,0.6082803407133284,3.1150535902559113,-1.7271331966958954,67.22423179724609,-0.9482615847292948,1.2533866247712917,6,-1.2901144027709925,-2.81223106384277,-6.220729827880859,-7.380746841430664,-1.7302703857421875,0,-0.08885071786452858,-2.883719978724313,32.53686141967773,6.254286566273695,32.875106811523445,-1.2255512784898626,32.22896957397461,-0.08885071786452858
7124,2008-06-10,32.40676498413086,32.523849487304695,31.977449417114254,32.523849487304695,1415653.0,-0.010460864158444827,8.333431075488575,6.7501649439194775,71.76028990196124,77.45558829207796,-0.4251901839509209,-1.695092252484038,-4.451822828037635,-7.128070796925783,45.17881499313716,0.7719020843505895,1.5649651247646936,1.3701211929321282,-1.1253696963779518,3.865612082242208,0.12237574827708642,2.6178666375871664,-1.1262935338931683,37.45576393756496,-32.06406472273677,1.2477454446550393,6,-0.5247182846069336,-2.4696445465087855,-5.878143310546875,-7.03816032409668,-1.478750228881836,1,-0.07507022462817114,1.7059188795266966,32.749351501464844,-2.883719978724313,32.53686141967773,6.254286566273695,32.875106811523445,-0.07507022462817114
7125,2008-06-11,32.5455322265625,33.06591415405273,32.450130462646484,32.450130462646484,1367689.0,0.004282045508078092,-11.909272661841587,-0.8148111947349064,71.76028990196124,76.09043128909643,-0.33546352096875154,-1.668366954314294,-4.435554998363379,-7.179971547076143,45.644956669245865,0.6591491699218679,1.604303352228893,1.3495216369628906,-1.1013475046980474,3.8003907786238287,0.12408706613241804,2.5749562077933597,-1.0377980083123148,48.7630998581024,-22.5454949704475,1.2254345708304695,6,-0.2623577117919922,-2.5108404159545863,-6.016910552978516,-7.17692756652832,-1.6782283782958984,2,-0.07475014112215084,8.333431075488575,32.40676498413086,1.7059188795266966,32.749351501464844,-2.883719978724313,32.53686141967773,-0.07475014112215084
7126,2008-06-12,32.09453582763672,32.30702590942383,30.112749099731445,31.70425033569336,2995725.0,-0.013857398176382985,4.3829737456543,4.090967251789356,66.31652382822413,74.16278327841441,0.2795339453974961,-1.0866013403474923,-3.841912866740458,-6.630762600139576,44.496365837596365,2.4327831268310547,1.6898336690030966,0.7801384925842285,-1.5996257582932571,3.1599027434617106,-0.4097436328545143,1.9700206180229713,1.0797920227050852,64.73087545143768,-7.700579215148977,1.1898821254387413,6,-0.4509973526000941,-1.79748439788818,-5.562662124633789,-6.725931167602539,-0.7025146484375,3,-0.06161327360314928,-11.909272661841587,32.5455322265625,8.333431075488575,32.40676498413086,1.7059188795266966,32.749351501464844,-0.06161327360314928
7127,2008-06-13,33.29574966430664,33.347789764404304,32.18126678466797,32.259323120117195,1754635.0,0.03742736281094783,1.0456222384999385,2.6555600082102426,73.03102487506297,73.56802757815092,-0.8172746067761523,-2.1598146535972944,-4.8873563374472795,-7.718996155187607,43.276461247488754,1.2532539367675852,1.6885777952798406,1.8297911643981948,-0.6523421390308073,4.311924467827197,0.5887245126836973,3.070857816112696,-3.1830005645751953,98.39136179442968,22.2311361002471,1.2410666517145008,6,-1.565480232238766,-2.8686027526855433,-6.475498199462891,-7.927145004272461,-2.8794441223144496,4,-0.11057566776321703,4.3829737456543,32.09453582763672,-11.909272661841587,32.5455322265625,8.333431075488575,32.40676498413086,-0.11057566776321703
7128,2008-06-16,34.106678009033196,34.644405364990234,33.139636993408196,33.287078857421875,2481256.0,0.024355311200452645,-1.7003884924098291,0.7907932850680717,77.06172194186385,72.90450759645509,-1.4267744765862531,-2.8076497019857527,-5.537848210089084,-8.407481117652388,42.5353471305598,1.5047683715820384,1.6965446574278857,2.4457932472228947,-0.22553922409729665,5.117125718543086,1.1101270115627955,3.7814594828829904,-3.9939289093017507,88.13397741396588,7.366416484611875,1.3356662356600963,6,-1.7281007766723562,-2.747180938720696,-7.112965583801262,-8.623155593872063,-4.43625259399413,0,-0.12600128779543696,1.0456222384999385,33.29574966430664,4.3829737456543,32.09453582763672,-11.909272661841587,32.5455322265625,-0.12600128779543696
7129,2008-06-17,34.544666290283196,34.791847229003906,34.280139923095696,34.280139923095696,1610972.0,0.012841716250817425,-2.868856714351692,0.32275090410653146,75.13321991552763,73.00560562399528,-1.761028624276129,-3.0344011134361466,-5.830209558504443,-8.732807448793807,42.05998013157972,0.6851692199707102,1.6678013836999028,2.6509107589721594,-0.17684358500591912,5.478665102950238,1.2370335869831237,4.064787930961199,-4.250650939941398,94.7173380020747,15.270111773084935,1.4138771719890388,6,-2.0923681259155202,-2.7341718673705984,-6.9525151252746475,-8.545099258422844,-5.546401977539055,1,-0.10205874171527962,-1.7003884924098291,34.106678009033196,1.0456222384999385,33.29574966430664,4.3829737456543,32.09453582763672,-0.10205874171527962
7130,2008-06-18,34.228099822998054,34.78750991821289,34.07198715209961,34.47528076171875,993425.0,-0.009163975261043067,-1.5581506358893928,-0.9344283571757922,70.58472026018477,72.54243228489902,-1.2639852190521879,-2.504354382633025,-5.371767792531667,-8.304899252153376,41.93066512661057,0.7155227661132812,1.6869765111061383,2.117301845550543,-0.7282996896428671,4.962903380743953,0.6945010779538379,3.5401026131472477,-3.6642145599365286,87.95179347748564,9.228232749245763,1.4228007675967043,6,-1.7758016586303782,-2.2831735610961985,-6.418039321899421,-8.10494232177735,-5.7979183197021555,2,-0.09641449817005865,-2.868856714351692,34.544666290283196,-1.7003884924098291,34.106678009033196,1.0456222384999385,33.29574966430664,-0.09641449817005865
7131,2008-06-19,33.92020797729492,34.64874267578125,33.85082244873047,34.314830780029304,1760170.0,-0.008995294722620173,-1.991861313346588,1.5964936648302366,63.659787825079455,71.73127545942171,-0.8853606980592517,-1.9918860657120945,-4.912028356014314,-7.892557466879325,41.40037025069107,0.7979202270507812,1.5850232926397538,1.6147005081176786,-1.1623596688543074,4.391760685089668,0.2261704196316856,3.0032305966036716,-3.1026449962768545,66.61128548633151,-9.091806159006026,1.3885300884859944,6,-1.467909812927246,-1.8777103424072266,-6.073287010192871,-7.771031379699707,-5.424978256225586,3,-0.09000251799964887,-1.5581506358893928,34.228099822998054,-2.868856714351692,34.544666290283196,-1.7003884924098291,34.106678009033196,-0.09000251799964887
7132,2008-06-20,34.04596710205078,34.189071655273445,33.486557006835945,33.75975799560547,2053724.0,0.003707498634443418,1.4545503012208165,-0.7252726007269222,66.42718506848325,70.63719594648316,-0.8655645847846074,-1.9023294878901282,-4.887918437772942,-7.912421183995221,40.812753686142486,0.7025146484375,1.5771863387250313,1.5418473243713393,-1.1293121688030112,4.21300681754569,0.2062675777841605,2.8774270709585146,-2.989947066153565,54.85561638079337,-18.555707846815956,1.3355797465871757,6,-1.5936689376831055,-1.9167394638061523,-5.899827003479004,-7.601907730102539,-5.793582916259766,4,-0.07795184419042989,-1.991861313346588,33.92020797729492,-1.5581506358893928,34.228099822998054,-2.868856714351692,34.544666290283196,-0.07795184419042989
7133,2008-06-23,34.228099822998054,34.34952163696289,33.824806213378906,34.27146530151367,1162224.0,0.005349612199334608,4.260881205538132,-0.151516767073601,62.7536222645768,69.63645509788489,-0.9117589430476372,-1.841793625651711,-4.908964336412506,-7.983616193079435,40.86127060057842,0.5247154235839844,1.5234963061181261,1.5099731445312585,-0.9784791956979504,3.998425484760471,0.2657469744166505,2.7541993146458665,-2.947930155514438,56.810570060846544,-13.656191966034385,1.2442261701146062,6,-1.7758016586303782,-2.098872184753425,-5.858629226684577,-7.560709953308113,-2.3980903625488352,0,-0.11136447248657078,1.4545503012208165,34.04596710205078,-1.991861313346588,33.92020797729492,-1.5581506358893928,34.228099822998054,-0.11136447248657078
7134,2008-06-24,34.158714294433594,34.47094345092773,33.39548873901367,33.972244262695305,2154957.0,-0.002027151052009013,1.6524038009220348,-4.29996481351248,67.28824530142181,69.1395612533805,-0.6344433399524263,-1.5071158430029357,-4.684924186440227,-7.81724937473966,40.91370499248159,1.0754547119140554,1.515399710678011,1.223111534118651,-0.9329743494754936,3.379197417712799,0.14506859232157865,2.301154475915723,-2.667843973258762,54.828587870981885,-15.142048618373941,1.0780429417970736,6,-1.706416130065918,-2.029486656188965,-5.740458011627197,-7.491324424743652,-1.9080657958984304,1,-0.1313951350951732,4.260881205538132,34.228099822998054,1.4545503012208165,34.04596710205078,-1.991861313346588,33.92020797729492,-0.1313951350951732
7135,2008-06-25,34.206417083740234,34.605377197265625,33.729400634765625,34.202083587646484,1811132.0,0.0013965042388732751,1.1837893355396423,0.023239638312670445,63.35944779137208,68.81099724928585,-0.4713399276345669,-1.3612865303817046,-4.5789826196685866,-7.768439969282269,40.12735891950677,0.8759765625,1.4650561742446193,1.1036417961120577,-0.8880023359896825,3.0952859282137943,0.10781973006118761,2.099463862162928,-2.5174881480956586,64.70582863821899,-2.0439766417661644,0.9958220660508685,6,-0.7198600769042969,-2.0771894454956055,-5.580008029937744,-7.539027214050293,-2.0338249206542898,2,-0.15225660022346366,1.6524038009220348,34.158714294433594,4.260881205538132,34.228099822998054,1.4545503012208165,34.04596710205078,-0.15225660022346366
7136,2008-06-26,32.67562866210937,33.94189071655273,32.63660049438477,33.94189071655273,1979701.0,-0.04475149846543025,1.0616431134260778,-292.20334507042253,51.123585441233615,66.37683731219369,1.2857558844096175,0.29818046177280877,-2.938108531630231,-6.146914508851754,38.480376312449394,1.5698165893554616,1.4289634980325303,-0.4991327285766687,-2.301773231790257,1.3035077746369161,-1.4004529801834593,0.40218752303012195,-0.8005246288632328,1.9823562350918928,-62.943720354462776,0.9013202516067932,6,1.038595199584968,-0.546401023864739,-3.9657416343688894,-6.0082387924194265,-2.046834945678704,3,-0.12992702306402715,1.1837893355396423,34.206417083740234,1.6524038009220348,34.158714294433594,4.260881205538132,34.228099822998054,-0.12992702306402715
7137,2008-06-27,33.287078857421875,33.39115524291992,32.48915863037109,32.48915863037109,2282479.0,0.01871272934441026,-1.260869149495603,-0.6301383068779937,54.08970532257615,63.82439102116172,0.7520304220501828,-0.23012043190450981,-3.430937060198268,-6.6526261991424995,36.28638623362417,0.9019966125488352,1.402116077361974,0.05203990936279013,-1.6757498791046785,1.7798296978302552,-0.8118549848709407,0.9159348035965209,-1.2369702324302736,37.70500077511855,-25.817908639693464,0.8638948942337333,6,0.353424072265625,-1.157851219177246,-4.371207237243652,-6.619688987731934,-2.510843276977539,4,-0.1439552313039365,1.0616431134260778,32.67562866210937,1.1837893355396423,34.206417083740234,1.6524038009220348,34.158714294433594,-0.1439552313039365
7138,2008-06-30,33.581958770751946,34.128360748291016,33.278404235839844,33.30442428588867,1610972.0,0.008858690021828819,-4.157900828742071,0.34782234546061813,59.00331410335087,62.032179264253195,0.41894854370773515,-0.41081386443971724,-3.607753815467664,-6.841333643123846,34.13919681856279,0.8499565124511719,1.4565797001163787,0.26105690002440696,-1.3464943563082485,1.8686081563570625,-0.5427187281419208,1.0648325281907347,-1.367345829519607,51.639285160629576,-14.553833755610931,0.803775628166328,6,0.05637550354004617,-1.4527311325073171,-4.4774489402770925,-6.834343910217282,-2.4501285552978445,0,-0.15870350569314318,-1.260869149495603,33.287078857421875,1.0616431134260778,32.67562866210937,1.1837893355396423,34.206417083740234,-0.15870350569314318
7139,2008-07-01,33.300086975097656,33.616653442382805,32.32870864868164,33.287078857421875,2709089.0,-0.00839354838050077,2.986574724587094,0.0468702751738748,55.6567092812563,60.37351137770559,0.5651415223855452,-0.08623092646098485,-3.2136928395385205,-6.442287167134484,31.28499958962182,1.2879447937011648,1.3380168803936172,-0.05073680877685405,-1.6318158750779475,1.5303422575242394,-0.8412763419274043,0.7398027243736962,1.49176025390625,42.66665549625931,-24.66831247590936,0.7905395331505474,7,0.18863868713378906,-1.1708593368530273,-4.128361225128174,-6.552472114562992,-2.7016487121582067,1,-0.04414635660704991,-4.157900828742071,33.581958770751946,-1.260869149495603,33.287078857421875,1.0616431134260778,32.67562866210937,-0.04414635660704991
7140,2008-07-02,31.41370391845703,33.746749877929695,31.41370391845703,33.248050689697266,2169254.0,-0.056647991882162185,-1.5437349099431725,-141.01554252199412,45.79989664238359,58.389079024072714,2.2465698170083854,1.8297553376209095,-1.2281568539628083,-4.446016400876367,28.534431587641084,2.3330459594726634,1.044092089397843,-1.8963565826416016,-3.633550079501312,-0.15916308578189486,-2.764953331071453,-1.02775983421175,3.3288805389404317,0.0,-64.86922291093043,0.8685967484298536,7,1.5958366394042969,0.8542928695678711,-2.193192481994629,-4.666089057922367,-0.5594100952148402,2,0.026642658320414903,2.986574724587094,33.300086975097656,-4.157900828742071,33.581958770751946,-1.260869149495603,33.287078857421875,0.026642658320414903
7141,2008-07-03,30.13009452819824,31.41370391845703,29.314830780029297,31.35732841491699,2692486.0,-0.04086144676192138,2.132681790878199,0.6690304722966832,30.667372079310923,54.41576646972023,3.281050411259688,3.0537377255370153,0.14620775947262032,-3.070708149682769,26.50896725206634,2.0988731384277344,0.7009859089150723,-3.0427153587341316,-5.2849412345442595,-0.8004894829240072,-4.163828296639192,-1.9216024208290712,4.479334707641609,16.93692058727024,-41.88710669557598,1.1211129379050626,7,1.8300094604492223,1.923244476318363,-0.6927571296691859,-3.209018707275387,1.1795330047607457,3,0.06778928731790623,-1.5437349099431725,31.41370391845703,2.986574724587094,33.300086975097656,-4.157900828742071,33.581958770751946,0.06778928731790623
7142,2008-07-07,30.15177726745605,30.823938369750977,29.787511825561523,30.134431838989254,2803404.0,0.000719637279515295,-1.9146449394689,-0.014133759387278063,23.270806869566428,50.02878698138575,2.9601801543486594,2.997913325967229,0.2214575875589624,-3.0050358439186198,24.191864198857434,1.0364265441894531,0.3980521553876173,-2.9017784118652408,-5.510216802752208,-0.29334002097827394,-4.205997607308721,-1.5975592164217574,4.13997606103516,17.387374607516897,-36.170589204256736,1.3042191954434834,7,1.8083267211914098,1.9015617370605504,-0.43690347671508434,-2.9531650543212855,1.1882057189941442,0,0.015820508514085896,2.132681790878199,30.13009452819824,-1.5437349099431725,31.41370391845703,2.986574724587094,33.300086975097656,0.015820508514085896
7143,2008-07-08,29.839548110961914,30.290546417236328,29.20208168029785,30.07372093200684,2841453.0,-0.010355248837392361,2.259736328013435,-13.500549813063763,17.65055941871553,44.51348854997394,2.8881468909859507,3.2474694663607124,0.6124932796334903,-2.614412452638149,22.004103531598712,1.0884647369384766,0.1579664654804276,-3.0685173988342314,-6.046779808699512,-0.09025498896895456,-4.5576486037668715,-1.5793861939015912,4.15358986462158,14.026688042841862,-32.906965875902884,1.4891312049326384,7,2.064181327819824,2.157416343688965,0.18755483627319336,-2.328706741333008,2.584562301635742,1,0.03139080612076417,-1.9146449394689,30.15177726745605,2.132681790878199,30.13009452819824,-1.5437349099431725,31.41370391845703,0.03139080612076417
7144,2008-07-09,29.973981857299805,30.61144828796387,29.77883720397949,29.926279067993164,1343245.0,0.004505220583032488,-3.860734686605662,-0.20370762539299542,20.000016140716966,39.69577392212338,2.344201251124673,3.079310630441448,0.5645265882138659,-2.678221984499139,20.39745097483475,0.8326110839843821,-0.13415092331621992,-2.8124444961547823,-6.063172224891119,0.4382832325815542,-4.437808360522951,-1.187080631786614,3.635871614660836,16.98474219535275,-23.737566641437965,1.6253638643681685,7,1.691239356994629,2.022982597351074,0.16695547103882546,-2.4067649841308594,2.545530319213867,2,0.038628446619691115,2.259736328013435,29.839548110961914,-1.9146449394689,30.15177726745605,2.132681790878199,30.13009452819824,0.038628446619691115
7145,2008-07-10,30.112749099731445,30.763225555419922,29.72246360778809,30.26019096374512,1847106.0,0.00462958985870765,-1.2429903852873205,-3.0908436625350606,22.493735251004765,36.51467945654239,1.7474424959544308,2.8974965984688907,0.5381294989560814,-2.7477492674321695,18.25950333943371,1.0407619476318324,-0.4238346344846491,-2.5520380973815904,-6.015803755246736,0.9117275604835555,-4.283920926314167,-0.8201552684490174,3.1444826288961707,41.176445222922794,3.574880069947916,1.731882828932573,7,1.5524721145629883,1.8842153549194336,0.40329504013061523,-2.1704254150390625,1.8213367462158203,3,0.016129021020280687,-3.860734686605662,29.973981857299805,2.259736328013435,29.839548110961914,-1.9146449394689,30.15177726745605,0.016129021020280687
7146,2008-07-11,30.11708641052246,30.4466609954834,29.43191719055176,29.83087539672852,1523113.0,0.00014403569653009818,1.146787695126102,-1.941178753460383,21.109701409013354,32.85023457725763,1.4997207852542331,2.8853513148252716,0.6380445968204462,-2.683849517341933,19.426053971941915,1.014743804931637,-0.7636525058833143,-2.4488283157348647,-6.089505577587772,1.1918489461180393,-4.269166946661315,-0.6284896848084109,2.815733314238777,56.41711355724903,20.130661238891598,1.8203386309264524,7,1.5481348037719727,1.879878044128418,0.3989577293395996,-1.7779712677001953,1.8820457458496094,4,0.024478045541024285,-1.2429903852873205,30.112749099731445,-3.860734686605662,29.973981857299805,2.259736328013435,29.839548110961914,0.024478045541024285
7147,2008-07-14,29.614049911499023,30.472679138183594,29.501300811767575,30.385950088500977,1566466.0,-0.016702694681902663,1.0550480187232745,-2.696961821174654,17.600502300559043,28.249922154725205,1.5946393881863266,3.2658643225490707,1.2546389828249929,-2.1188935873474186,19.77306539520655,0.9713783264160192,-1.1161254999065022,-2.76777982711792,-6.619290073295183,1.0837304190593393,-4.693534950206548,-0.8420247040292885,3.020310769705141,26.388870223057364,-6.999805136800294,1.9257551230886298,7,1.8603658676147496,2.3829145431518555,0.9019942283630371,-1.2749347686767578,2.22463226318359,0,0.057255850737307545,1.146787695126102,30.11708641052246,-1.2429903852873205,30.112749099731445,-3.860734686605662,29.973981857299805,0.057255850737307545
7148,2008-07-15,29.809192657470703,30.12575912475586,29.07632255554199,29.39722442626953,2190931.0,0.006589532554813093,1.008296619665879,-0.5337066157974588,19.988044713088897,24.286737202706608,0.9030111051801413,2.8799115866523692,1.1726302692575814,-2.2475838463278492,19.34853106023243,1.0494365692138707,-1.3032288499286437,-2.3577628135681152,-6.282906165048239,1.5673805379120047,-4.320334489308173,-0.3951911378280535,2.550585703660957,43.44470914935512,12.240604028990472,1.9625716757400606,7,1.6023435592651367,2.124892234802246,0.815265178680427,-1.3616638183593714,2.055507659912106,1,0.051352961704444144,1.0550480187232745,29.614049911499023,1.146787695126102,30.11708641052246,-1.2429903852873205,30.112749099731445,0.051352961704444144
7149,2008-07-16,31.019081115722656,31.019081115722656,29.33651351928711,29.852558135986328,3603356.0,0.04058776338408254,1.8847568811989652,2.8315847955923887,31.046942299334276,22.647520053478903,-0.742552030616519,1.4675969206506352,0.08583660934025517,-3.388156667313666,18.47548949830722,1.6825675964355469,-1.5540247294182024,-0.9715950965881355,-4.761462010524561,2.818271817348286,-2.86652855355635,0.9233383603800753,1.012351664850037,100.0,70.01669335898133,1.894933456968211,7,-0.7740678787231445,0.915003776550293,-0.3209023475646937,-2.5715522766113246,0.6071109771728551,2,0.04529564533627761,1.008296619665879,29.809192657470703,1.0550480187232745,29.614049911499023,1.146787695126102,30.11708641052246,0.04529564533627761
7150,2008-07-17,30.928014755249023,31.72159576416016,30.78924560546875,30.9583683013916,2650055.0,-0.0029358174774388734,-5.056348498364579,-0.02602052995941752,37.46111761754766,23.402380668838543,-0.8131358250253307,1.368938932512478,0.29043330154204483,-3.2409641590150713,17.558968614525345,0.9323501586914098,-1.8972272229575786,-0.8976572036743171,-4.562665000215382,2.7673505928667446,-2.7301611019448515,0.9348466945962137,0.807907002820599,70.00003605201579,34.96806124195748,1.832503898270531,7,-0.5290555953979492,1.0060701370239258,-0.01843118667602539,-2.4804859161376918,0.988723754882816,3,0.051458117627628974,1.8847568811989652,31.019081115722656,1.008296619665879,29.809192657470703,1.0550480187232745,29.614049911499023,0.051458117627628974
7151,2008-07-18,30.8673038482666,31.409366607666016,30.815265655517575,31.01474380493164,986276.0,-0.001962974586725341,-3.724153882320718,4.857421138620083,31.14864300613891,24.277695795124377,-0.7116970662158515,1.2534731613659318,0.4593198208270124,-3.1306960529079184,16.84812851210679,0.594100952148441,-2.2268385926516885,-0.8057229042053216,-4.355925784355399,2.7444799759447562,-2.5808243442803587,0.9693785358697191,0.8542919158935582,67.70496472310245,31.647454829570123,1.7751014400750391,7,-0.46834468841552734,1.0667810440063477,0.2916293144226074,-2.41977500915527,0.41630363464355824,4,0.03456025841857158,-5.056348498364579,30.928014755249023,1.8847568811989652,31.019081115722656,1.008296619665879,29.809192657470703,0.03456025841857158
7152,2008-07-21,31.39202117919922,31.41803932189941,30.79791831970215,31.02775382995605,979819.0,0.016999130650086958,1.9791764980780406,-2.4706148691479006,33.529044856231835,26.04197195484841,-1.1644376169052038,0.5478214709793328,0.03614704624084908,-3.6010554969891686,16.518025259683615,0.6201210021972621,-2.334335821780627,-0.14830827713012695,-3.5189138485231766,3.2222972942629227,-1.8336110628266482,1.5369945085663979,0.32957458496094105,87.54100015502357,51.24633060813282,1.6853027856965246,7,-0.9930620193481445,0.5420637130737305,-0.4217262268066371,-2.9379882812499964,-0.27753639221191406,0,0.01933965875300614,-3.724153882320718,30.8673038482666,-5.056348498364579,30.928014755249023,1.8847568811989652,31.019081115722656,0.01933965875300614
7153,2008-07-22,30.41630554199219,31.31396484375,30.277536392211914,31.261924743652344,1893457.0,-0.031081644333673886,1.1826452654664643,-2.3214246443363153,30.360316078038537,27.193116392328587,-0.10985794282299466,1.289434974692636,1.073546756214558,-2.577696408397614,16.189881718561715,1.1144847869873047,-2.21732207667522,-0.933434200286861,-4.088296630987717,2.221428230413995,-2.510865415637287,0.6439970150635688,1.0407629013061523,45.27273745071861,9.379910967400477,1.5774312153504286,7,-0.017346382141116834,1.5177793502807582,0.6624026298522949,-1.4050302505493164,1.3443183898925781,1,0.04676362258153666,1.9791764980780406,31.39202117919922,-3.724153882320718,30.8673038482666,-5.056348498364579,30.928014755249023,0.04676362258153666
7154,2008-07-23,29.670425415039066,30.338247299194336,29.51431083679199,30.338247299194336,2856442.0,-0.024522377509766158,1.4675335802885312,0.7897430460947148,35.944062912921424,28.687597243652657,0.657586690084333,1.772710910886314,1.8647683593341107,-1.768638738355687,16.527517310016655,0.9019947052002024,-2.065487009554886,-1.4548998832702615,-4.400012418546769,1.490212652006246,-2.9274561509085153,0.017656384367992217,1.7476139068603445,7.072697154382271,-31.98224964500042,1.4725562676382542,7,0.7285337448120082,2.263659477233883,2.198611736297604,0.09757041931151988,2.7059822082519496,2,0.0739549525040355,1.1826452654664643,30.41630554199219,1.9791764980780406,31.39202117919922,-3.724153882320718,30.8673038482666,0.0739549525040355
7155,2008-07-24,28.99826431274414,30.2558536529541,28.95490074157715,29.705116271972656,2293086.0,-0.022654245528755612,-2.278697508075681,1.0584438395914728,39.875877322736386,30.772727900732995,1.2907712796837991,2.144641310476068,2.5776319937836476,-1.0425220755536664,16.899103640129244,1.3009529113769531,-1.8531971524734274,-1.8666533470153794,-4.5762867014173025,0.8429800073865437,-3.2214700242163445,-0.5118366698144179,2.3157005310058594,1.7605006682701045,-38.43605912430783,1.3548166772009615,7,1.3399839401245117,2.872941017150879,3.133131980895996,1.0082406997680664,2.8924560546875,3,0.09062362325583906,1.4675335802885312,29.670425415039066,1.1826452654664643,30.41630554199219,1.9791764980780406,31.39202117919922,0.09062362325583906
7156,2008-07-25,28.4301815032959,29.293148040771484,28.05290412902832,29.21942710876465,3166369.0,-0.01959023489549272,1.6481488269048288,1.1165642185248548,35.971738697965904,32.81397638933376,1.7817750435039912,2.5068874513895096,3.1687723136012274,-0.4211620427803595,18.632108148805663,1.240243911743164,-1.6863361930868237,-2.2224637985229485,-4.9991756398452125,0.554248042799319,-3.6108197191840787,-0.8341078778618147,2.6006956481933585,11.211358612480883,-30.5538759552046,1.3883559206611336,7,1.4570684432983398,2.9206418991088867,3.768430709838867,1.7649612426757812,3.109279632568356,4,0.12263576320931135,-2.278697508075681,28.99826431274414,1.4675335802885312,29.670425415039066,1.1826452654664643,30.41630554199219,0.12263576320931135
7157,2008-07-28,28.495229721069336,29.08499526977539,28.35212516784668,28.41717338562012,1472612.0,0.002287998680764458,-6.041655976248946,-0.0988999303998099,38.58616899096558,34.88043464243117,1.7224682068186752,2.176004067735839,3.1106777175006997,-0.43963049670571763,20.600472293106755,0.7328701019287109,-1.553029087156112,-1.9178231239318855,-4.561155231953158,0.7255089840893874,-3.2394891779425237,-0.5961570699212473,2.1187312072753883,13.563856387100925,-30.400205508025365,1.3216660540106369,7,1.3920202255249023,2.8339109420776367,3.7521681785583496,1.7215957641601562,2.7840404510498047,0,0.09785419486473201,1.6481488269048288,28.4301815032959,-2.278697508075681,28.99826431274414,1.4675335802885312,29.670425415039066,0.09785419486473201
7158,2008-07-29,28.252384185791016,29.128360748291016,27.84475326538086,28.44319152832031,2427065.0,-0.008522322425734363,-1.5517280603636225,-2.4444824552830293,35.647133841013996,35.391567035951134,1.9235374055897267,2.1071327891920966,3.359615724276349,-0.1422122613704495,22.104104020510395,1.2836074829101562,-1.4171299383030558,-1.8941899299621596,-4.251509015344347,0.46312915542003097,-3.072849472653253,-0.7155303872710661,2.003028790649413,16.347780058119387,-29.747208996604943,1.1786595426910949,7,1.5307903289794922,2.9726810455322266,4.038378715515137,1.9644412994384766,1.066781997680664,1,0.10130474590656768,-6.041655976248946,28.495229721069336,1.6481488269048288,28.4301815032959,-2.278697508075681,28.99826431274414,0.10130474590656768
7159,2008-07-30,31.83000946044922,32.92714691162109,29.90026092529297,30.48568916320801,8591003.0,0.1266309155054426,-1.40689721592171,-7.0454327355606,59.099265318959745,37.795805669441364,-1.7064077289651287,-1.6719981612355355,-0.15987393786555515,-3.6247271267239753,23.180738999473416,4.674762725830071,-1.104627166725578,1.7569392204284675,-0.2523435971447441,3.7662220380016755,0.7522978116418635,2.7615806292150715,-3.9852561950683594,78.41297767276465,30.38650402938366,1.0046414087866045,7,-1.4440593719482457,-0.6049442291259766,0.4607534408569336,-1.6131839752197266,-2.558544158935547,2,-0.00217987772358863,-1.5517280603636225,28.252384185791016,-6.041655976248946,28.495229721069336,1.6481488269048288,28.4301815032959,-0.00217987772358863
7160,2008-07-31,32.25064849853516,33.200347900390625,31.287944793701172,32.05117034912109,5703891.0,0.013215171632563028,-1.2160851556663617,0.14838587933503836,60.827450320670756,41.093450926611574,-2.145302351233294,-2.136246988157289,-0.5162908706691276,-3.9350038559294127,23.637579608575557,1.9124031066894531,-0.7929729713892328,2.135731029510506,-0.02059662088895209,4.292058679909964,1.0575672043107787,3.213894854710233,-4.405895233154304,82.26715301327637,33.84374807691139,1.0781638251997285,7,-1.7280979156494212,-1.0255832672119212,0.04011440277098899,-2.033823013305671,-2.7233276367187536,3,0.003899429332764104,-1.40689721592171,31.83000946044922,-1.5517280603636225,28.252384185791016,-6.041655976248946,28.495229721069336,0.003899429332764104
7161,2008-08-01,32.172592163085945,32.83607864379883,32.10754776000977,32.372074127197266,2010140.0,-0.002420302818182507,-3.4210891834019646,-1.0000191233839673,63.5694541134551,44.43127417741415,-2.081512627020299,-1.9998599617213237,-0.3780688980993183,-3.763506066308686,22.790757907117214,0.7285308837890554,-0.6327827475015297,1.955549812316903,-0.38905260800024877,4.300152232634051,0.7832486021583271,3.127851022475479,-4.113615112304693,80.80968020644815,28.37634839735877,1.1723012101585744,8,-1.6500415802002024,-1.186035156250007,0.6353001594543386,-1.80182075500489,-4.95229721069337,4,-0.008761239822562938,-1.2160851556663617,32.25064849853516,-1.40689721592171,31.83000946044922,-1.5517280603636225,28.252384185791016,-0.008761239822562938
7162,2008-08-04,30.628793716430664,32.66695785522461,30.325239181518555,32.090198516845696,3790833.0,-0.04798489468394773,-1.2641556408178247,7.325999655785894,53.80281710084036,47.03599651328103,-0.734616111063886,-0.44110814183077807,1.2076587591906076,-2.1412188115772146,22.009360568823894,2.3417186737060547,-0.5901423972849429,0.3879005432128899,-1.9636013213673493,2.739402407793129,-0.7878503890772315,1.5636514755030113,-2.3641618316650366,51.98377847439023,-1.5210147543933132,1.1757509322901203,8,-0.10624313354492188,0.35776329040527344,2.2929320335388184,-0.1344308853149414,-2.5151767730712926,0,0.029732395858119265,-3.4210891834019646,32.172592163085945,-1.2160851556663617,32.25064849853516,-1.40689721592171,31.83000946044922,0.029732395858119265
7163,2008-08-05,30.776235580444336,30.823938369750977,29.895923614501953,30.628793716430664,2793950.0,0.004813831892262144,6.642779723849767,-0.10089050205103958,48.749995827461504,48.458877948229926,-0.922660255114188,-0.5425969012235399,1.1087780953879438,-2.215511090412022,20.954668186749615,0.9280147552490234,-0.4986878245239126,0.4885080337524421,-1.866645746187892,2.8436618136927763,-0.6890688562177232,1.6660849237226074,-2.3141750550537097,26.640403585632072,-20.11627017563589,1.1775768899701664,8,-0.25368499755859375,0.21032142639160156,2.1086297035217285,-0.1539459228515625,-2.0468330383300817,1,0.01634490320818971,-1.2641556408178247,30.628793716430664,-3.4210891834019646,32.172592163085945,-1.2160851556663617,32.25064849853516,0.01634490320818971
7164,2008-08-06,31.1318302154541,31.409366607666016,30.45099639892578,30.667823791503906,1137089.0,0.011554195251732402,-1.1352603833560333,3.147046648210913,51.021291741278624,49.69725732806795,-1.1724498615522911,-0.8506121810585796,0.8113515569692709,-2.4892602107798467,20.017724997745326,0.9583702087402344,-0.45445445046684085,0.7862102508544915,-1.5932678706458745,3.165688372354854,-0.40352880989568973,1.9759493116046727,-2.4802381950634746,37.4015711671775,-6.149977643597538,1.1897390607501814,8,-0.6092796325683594,-0.3360786437988246,1.751950740814209,-0.5095405578613281,-1.4614048004150355,2,-0.05822542457149216,6.642779723849767,30.776235580444336,-1.2641556408178247,30.628793716430664,-3.4210891834019646,32.172592163085945,-0.05822542457149216
7165,2008-08-07,30.59843826293945,31.097137451171875,30.48568916320801,31.02341651916504,1011181.0,-0.017133331025616094,1.1363619703244987,-0.9158887340559859,48.713684676583796,51.113029103469934,-0.43382399883386213,-0.2940437345862925,1.36394136592887,-1.8682614213836857,19.18370520966804,0.6461410522460902,-0.3072066755634353,0.22853384017944123,-2.15085109471568,2.607918775074566,-0.9611586272681194,1.4182263076270019,-1.764896007348824,23.893796124264227,-15.916675534729109,1.1896924674475617,8,-0.07588768005370738,0.19731330871582742,2.2105383872985875,0.023851394653323865,-2.4414558410644496,3,-0.04336734280432197,-1.1352603833560333,31.1318302154541,6.642779723849767,30.776235580444336,-1.2641556408178247,30.628793716430664,-0.04336734280432197
7166,2008-08-08,30.85429382324219,31.114484786987305,30.18647003173828,30.529054641723636,1258615.0,0.008361719578761306,1.1948713090590217,-0.7653078169390136,47.359457152854866,52.08783889923541,-0.34604841820265975,-0.518417287915188,1.1186297319067897,-2.0455578441682185,18.196512433461148,0.9280147552490234,-0.1610374780347783,0.44752902984619425,-1.938197719427368,2.83325577911976,-0.7453343447905887,1.6403924044829772,-1.8460793418595642,34.58528929943158,0.7788487316538095,1.1928633746367823,8,-0.33174324035644887,-0.33174324035644887,1.7844748497009242,-0.23200416564941762,-3.222030639648441,4,-0.043007724274220394,1.1363619703244987,30.59843826293945,-1.1352603833560333,31.1318302154541,6.642779723849767,30.776235580444336,-0.043007724274220394
7167,2008-08-11,31.309627532958984,31.535125732421875,30.620121002197266,30.823938369750977,2203614.0,0.014757547598571064,-1.0485396885722278,1.4933291891226197,54.62298012729927,54.196266264378224,-0.40250382760668657,-0.8856153932264732,0.6520872922866907,-2.4009535327720855,17.07075686095514,0.9150047302246094,0.022980285417748547,0.8180838584899917,-1.5695400495402083,3.2057077665201916,-0.37572809552510833,2.0118958125050916,-2.133727714816036,86.24341702602005,51.661353573026645,1.1938119540151004,8,0.2385082244873047,-0.7870769500732422,0.6970939636230469,-0.6873378753662109,-5.511709213256836,0,-0.13060942920070373,1.1948713090590217,30.85429382324219,1.1363619703244987,30.59843826293945,-1.1352603833560333,31.1318302154541,-0.13060942920070373
7168,2008-08-12,31.339982986450195,31.79531669616699,31.183868408203125,31.496097564697266,1549863.0,0.0009695245802352481,-1.611109074841054,-0.32142899218900334,59.33106785539228,54.22202210175962,0.05718972033993808,-0.8383925426126382,0.6176348065584456,-2.3349575050582807,15.549277876194246,0.6114482879638636,0.3097775684919455,0.771899795532228,-1.6217599460873728,3.1655595371518253,-0.4249300752775724,1.9687296663420284,-2.003105245017341,71.69812886559454,32.24683408698762,1.196829870809799,8,0.20815277099609375,-0.8174324035644531,0.6667385101318359,-0.7176933288574219,-5.164787292480465,1,-0.10294728125684494,-1.0485396885722278,31.309627532958984,1.1948713090590217,30.85429382324219,1.1363619703244987,30.59843826293945,-0.10294728125684494
7169,2008-08-13,32.424110412597656,32.51517868041992,31.03642654418945,31.339982986450195,1733881.0,0.03459247015597233,1.3356143440073442,-6.944434263094235,68.303987249281,55.05274842716076,-1.043541578966046,-1.9097768777217006,-0.48505794465912544,-3.327360701554799,14.918382461684986,1.4787521362304723,0.624575045993673,1.785775756835939,-0.7423134157574438,4.313864929429322,0.5217311705392476,3.0498203431326303,-2.9326938648064917,96.08932324471667,49.72768392296143,1.2640445862966907,8,-1.0581092834472656,-1.901559829711914,-0.47376346588134766,-1.8018207550048828,-4.830875396728516,2,-0.1139493982554386,-1.611109074841054,31.339982986450195,-1.0485396885722278,31.309627532958984,1.1948713090590217,30.85429382324219,-0.1139493982554386
7170,2008-08-14,32.51951217651367,32.875106811523445,32.215957641601555,32.215957641601555,1911213.0,0.002942309371082974,-3.3428715048695103,0.27999894439606915,73.01121868110138,56.10183337912146,-1.2256885205188084,-1.9814228830196754,-0.5830610408368884,-3.3381382798408303,15.016859692867593,0.6591491699218892,1.0192749498969818,1.8016026496887214,-0.8614639130789143,4.464669212456357,0.4700693683049053,3.1331359310725375,-2.8797383746185297,86.77416608731409,34.4805238582945,1.3315332813838179,8,-1.133996963500973,-1.9969615936279297,-0.6884193420410156,-1.7823047637939453,-5.680830001831058,3,-0.08761160825568226,1.3356143440073442,32.424110412597656,-1.611109074841054,31.339982986450195,-1.0485396885722278,31.309627532958984,-0.08761160825568226
7171,2008-08-15,31.934085845947266,32.653945922851555,31.543798446655273,32.5455322265625,1252389.0,-0.018002309732961352,1.6806293091140496,-2.0142884071630065,68.28032705539623,57.71044559629432,-0.7572892660177821,-1.382879069725675,-0.027922502760908685,-2.6682786415802013,14.939424842070725,1.110147476196282,0.9364909441322737,1.1628372192382805,-1.5549986726978986,3.8806731111744597,-0.1960807267298108,2.521755165206372,-2.151889080112305,58.269317630102115,1.0321439877872436,1.35891794596809,8,-0.5485706329345668,-1.4115352630615234,-0.10299301147460938,-1.196878433227539,-5.654815673828125,4,-0.1182781133079347,-3.3428715048695103,32.51951217651367,1.3356143440073442,32.424110412597656,-1.611109074841054,31.339982986450195,-0.1182781133079347
7172,2008-08-18,31.99913215637207,32.46747589111328,31.825672149658203,32.085861206054695,912715.0,0.002036892827889103,-1.9600144266505979,0.14184244511408825,70.30076811957552,60.10497585097366,-0.6789053031079924,-1.475773769854385,-0.11222090228113757,-2.6363005547288765,14.843984185586134,0.6418037414550781,0.7904963888005128,1.1975279808044448,-1.562731805107056,3.9577877667159456,-0.1826019121513056,2.577657873760195,-2.080209345154884,52.35851111724287,-9.635703677501539,1.3801298929557508,8,-0.4683437347412074,-1.4765815734863281,-0.16803932189941406,-1.2619247436523438,-5.82393646240234,0,-0.13646835643662092,1.6806293091140496,31.934085845947266,-3.3428715048695103,32.51951217651367,1.3356143440073442,32.424110412597656,-0.13646835643662092
7173,2008-08-19,31.838682174682614,32.10321044921875,31.69557762145996,31.825672149658203,1075288.0,-0.0050141979134114,-1.9841449366425803,-0.15000769721355542,50.07462429367864,59.999790579018104,-0.39325307416688204,-1.2683269725403612,0.01986537264437871,-2.379189639744194,14.354140647724995,0.40763282775878906,0.6090787008913026,0.9659591674804666,-1.8256195174451726,3.7575378524061094,-0.429830174982353,2.3617485099432862,-1.7885023598984908,43.63214446502976,-15.612482135502425,1.395789342462821,8,-0.3078937530517507,-1.3161315917968714,-0.10299205780028942,-1.101474761962887,-5.364267349243164,1,-0.18973033562877617,-1.9600144266505979,31.99913215637207,1.6806293091140496,31.934085845947266,-3.3428715048695103,32.51951217651367,-0.18973033562877617
7174,2008-08-20,31.86470031738281,32.27233123779297,31.496097564697266,31.99913215637207,1722582.0,0.0008171865455186555,1.280256954035708,-10.332942383817784,46.437158854808516,59.74684326548753,-0.34015164246743623,-1.1821354775905846,-0.02375466480301114,-2.3050600078620427,13.341985278878404,0.7762336730957031,0.6494670185737377,0.8822635650634716,-1.8827085866402946,3.647235716767238,-0.5002225107884151,2.2647496409153547,-1.688513779174425,26.729534521533548,-28.380032171075808,1.3824860758518835,8,-0.333911895751946,-1.3421497344970668,-0.19188976287841442,-1.1274929046630824,-6.821334838867184,2,-0.178551957706922,-1.9841449366425803,31.838682174682614,-1.9600144266505979,31.99913215637207,1.6806293091140496,31.934085845947266,-0.178551957706922
7175,2008-08-21,31.62619209289551,31.94709587097168,31.00173568725586,31.66955757141113,1675540.0,-0.007485029581690061,2.1594041229490433,0.32258339126850744,45.101088540585366,59.495913419679795,0.06646433054867273,-0.7764647075548439,0.1895436981784222,-1.978545302893128,12.04263255859261,0.9453601837158203,0.7471812012511201,0.5123589515686078,-2.1012196677206596,3.125937570857875,-0.7944303580760241,1.8191482612132432,-1.3290391001998394,37.79521468794844,-13.482513442676883,1.3067893096446346,8,0.12142181396484375,-1.1036415100097692,-0.5366430282592809,-0.8803119659423864,-10.004335403442386,3,-0.12751952764912,1.280256954035708,31.86470031738281,-1.9841449366425803,31.838682174682614,-1.9600144266505979,31.99913215637207,-0.12751952764912
7176,2008-08-22,31.91673851013184,32.18126678466797,31.71292304992676,31.79965209960937,1150694.0,0.009186892193119744,-2.2239035246079752,-2.699991203378509,64.89470865438659,60.63721658935617,-0.0642857051774186,-0.8352373210782957,-0.10881699221905095,-2.1836261551291614,10.059935228445221,0.5550746917724574,0.8051325959391065,0.628577518463139,-1.678443099475981,2.935598136402259,-0.5249327905064227,1.7820878274327008,-1.5034577211283704,62.425989303421325,10.77335929384624,1.1535103089695609,8,0.0216827392578125,-1.3941879272460973,-0.7502164840698278,-1.1708583831787145,-9.631395339965824,4,-0.15910323461895137,2.1594041229490433,31.62619209289551,1.280256954035708,31.86470031738281,-1.9841449366425803,31.838682174682614,-0.15910323461895137
7177,2008-08-25,31.28360748291016,31.816999435424805,30.967042922973636,31.816999435424805,734692.0,-0.019836958811461747,2.1869866369152846,-4.555541075471699,55.27502787143173,60.18654548002722,0.6311370269201113,0.018448715483334155,0.4702569737146405,-1.4697130617780196,8.173000144575107,0.9496955871582031,0.9256657751526802,-0.14397239685058238,-2.040891658240138,1.7529468645389734,-1.0924320275453603,0.8044872338441955,-0.7588440094512059,24.25246256650507,-29.301476661111924,0.9484596306947779,8,0.6374673843383825,-0.7610569000244176,-0.11708545684814808,-0.44015598297119496,-9.184734344482425,0,-0.15996675938108562,-2.2239035246079752,31.91673851013184,2.1594041229490433,31.62619209289551,1.280256954035708,31.86470031738281,-0.15996675938108562
7178,2008-08-26,31.114484786987305,31.47441482543945,30.472679138183594,31.16652107238769,2421300.0,-0.005406112323051104,2.0000000000000213,0.09755731250736925,49.81238916437053,58.131923470592724,0.8548003401365207,0.4353051871381908,0.5561002043509475,-1.2239183992715539,6.01883592573389,1.0017356872558558,1.0500420645029358,-0.45620012283325195,-1.6437245358469994,0.731324290180499,-1.0499623293401257,0.13756208367362177,2.0858631134033203,35.66276220515168,-19.110875806371254,0.5937622065068754,8,0.5594081878662145,-0.5919342041015625,0.05203723907470703,-0.008673667907714844,-13.620988845825195,1,-0.15874564939231406,2.1869866369152846,31.28360748291016,-2.2239035246079752,31.91673851013184,2.1594041229490433,31.62619209289551,-0.15874564939231406
7179,2008-08-27,31.76062393188477,31.895055770874023,31.114484786987305,31.114484786987305,1681766.0,0.02076650631758792,-1.4161080165189233,-12.41708819001631,62.271090155819465,56.938575856672514,0.11694628399135709,-0.2279877240993926,-0.18164708633836923,-1.800344064393368,6.42057394270916,0.7805709838867188,1.0743940528892928,0.1934082984924359,-0.9913283581539254,1.3781449551387972,-0.39896002983074297,0.7857766268156183,1.3851705932617158,75.3806687266689,16.011039857946756,0.5923683283231809,8,-0.1973114013671946,-1.238073348999027,-0.5941019058227575,-0.6114482879638707,-12.029487609863285,2,-0.16643908248724448,2.0000000000000213,31.114484786987305,2.1869866369152846,31.28360748291016,-2.2239035246079752,31.91673851013184,-0.16643908248724448
7180,2008-08-28,32.376407623291016,32.376407623291016,31.77363395690918,31.96444129943848,1145160.0,0.019388274384246396,1.9263249517336531,0.6375814359891634,64.93618451688442,56.56700446350453,-0.5825308844986203,-0.8789299818197058,-0.8735667799651381,-2.343649103491103,6.513870738899436,0.6157836914062464,1.0678906270622193,0.8029040336608873,-0.39832559240816323,2.0041336597299413,0.202289220626362,1.4035188466954125,0.7159245941162098,100.0,35.94642591546375,0.6006148130345264,8,-0.9063301086425781,-1.8538570404052734,-1.209885597229004,-0.9431896209716797,-13.616651535034176,3,-0.22649338463048418,-1.4161080165189233,31.76062393188477,2.0000000000000213,31.114484786987305,2.1869866369152846,31.28360748291016,-0.22649338463048418
7181,2008-08-29,31.89072036743164,32.65828323364258,31.86470031738281,32.19427490234375,1210881.0,-0.015001270724982474,-3.463413325895422,-0.7368430799716715,55.66837565110224,54.94118307811861,-0.11582182497244276,-0.4378936289935922,-0.4613032210792696,-1.7823092285608553,6.523478317002404,0.7935829162597692,0.8561872921594755,0.33131036758422994,-0.8467139998616844,1.5093347350301443,-0.2577018161387272,0.9203225513071871,1.14921878839111,64.8809741981314,3.484138230067529,0.5890121837229576,8,-0.3252391815185547,-1.3681697845458984,-0.7859935760498047,-0.08022594451904297,-16.110148429870605,4,-0.3220016217779006,1.9263249517336531,32.376407623291016,-1.4161080165189233,31.76062393188477,2.0000000000000213,31.114484786987305,-0.3220016217779006
7182,2008-09-02,31.539461135864254,32.24631500244141,31.379011154174805,31.92974853515625,1807443.0,-0.011014465258869177,-1.4390305390394094,1.2857241595978754,51.83120115758019,55.136358285218776,0.1825757592158439,-0.015717203215622533,-0.19311739976282283,-1.3599262751075223,6.35459844990594,0.8673038482666087,0.5734416176579096,-0.06548223495483896,-1.1594520441871161,1.0284875742774382,-0.6124671395709775,0.4815026696612996,1.4491328196057118,48.809480175165604,-10.818168252724803,0.5469849046161389,9,0.026020050048831678,-1.016910552978512,-0.9204244613647425,-0.11708545684814098,-15.867300987243649,1,-0.2934139529471912,-3.463413325895422,31.89072036743164,1.9263249517336531,32.376407623291016,-1.4161080165189233,31.76062393188477,-0.2934139529471912
7183,2008-09-03,31.27927017211914,32.081527709960945,30.667823791503906,31.582826614379886,1957333.0,-0.008249695916625721,1.1733264719379062,0.7777766917697444,37.61722076618892,54.15636516426105,0.39679654338575077,0.2994448257643185,-0.02660766204741094,-1.0264251304364258,6.11565487196722,1.4137039184570384,0.3546147795976182,-0.3508249282836928,-1.3861292539654713,0.6844793973980892,-0.868477091124582,0.1668272345571964,1.6590054870050963,30.718856544912004,-23.292966298816776,0.5176521628408909,9,0.2862110137939453,-0.7567195892333984,-0.6710748672485352,0.14310550689697266,-17.085862159729004,2,-0.293497801680628,-1.4390305390394094,31.539461135864254,-3.463413325895422,31.89072036743164,1.9263249517336531,32.376407623291016,-0.293497801680628
7184,2008-09-04,29.31916618347168,31.431049346923828,29.262792587280273,31.12749290466309,3947180.0,-0.06266463308963666,-1.2573381943534327,5.957135047847584,25.334191051409277,51.960043221019255,2.1879276893512127,2.231179397379236,1.8173438622230478,0.9919039246506927,6.6066831861488735,2.1682567596435547,0.049082095250572166,-2.220295715332032,-3.6726367287218054,-0.7679547019422621,-2.9464662220269204,-1.494125208637147,3.5697975452337474,1.6602489025202012,-46.21596163445358,0.7261705066948856,9,1.641371726989746,1.9124040603637695,1.1849536895751953,1.9991340637207031,-15.065046310424805,3,-0.4033426519808788,1.1733264719379062,31.27927017211914,-1.4390305390394094,31.539461135864254,-3.463413325895422,31.89072036743164,-0.4033426519808788
7185,2008-09-05,29.271465301513672,29.457935333251953,28.50823974609375,29.067649841308594,3132240.0,-0.0016269522011475024,2.2932344751410447,-0.11270942237185712,27.623863946014396,47.81883825342235,2.085831609519097,2.291875186312275,1.7444053404323974,1.0957893809505208,7.270873848454724,0.9496955871582031,-0.029705966965224206,-2.2016479492187493,-3.9300112584386113,-0.4732846399988837,-3.065829603828682,-1.3374662946088165,3.4724515815347488,18.39078452333789,-27.007062502440025,0.8641816546099321,9,1.3117961883544922,1.5828285217285156,1.5340423583984375,2.046834945678711,-11.803989410400394,4,-0.32592591048043096,-1.2573381943534327,29.31916618347168,1.1733264719379062,31.27927017211914,-1.4390305390394094,31.539461135864254,-0.32592591048043096
7186,2008-09-08,29.52732086181641,31.12749290466309,29.0416316986084,29.77883720397949,2686951.0,0.008740784161888504,-2.4113505596982976,-1.2340395665275063,29.87287339305692,44.99637664471403,1.6264296694911522,2.035890041502075,1.417745553533699,0.8838435503683293,7.260107540316856,2.085861206054691,-0.09032261043149958,-1.8794437408447244,-3.799121147188611,0.04023366549916574,-2.8392824440166713,-0.9196050376727811,2.962455393014732,27.26218831448478,-16.542387767596487,0.9598387031719443,9,1.0559406280517543,1.1643524169921875,1.3464870452880824,1.790979385375973,-12.185604095458988,0,-0.3646644686780157,2.2932344751410447,29.271465301513672,-1.2573381943534327,29.31916618347168,1.1733264719379062,31.27927017211914,-0.3646644686780157
7187,2008-09-09,27.220294952392575,29.258455276489254,27.220294952392575,29.258455276489254,3993992.0,-0.0781319077413214,1.0,8.103490638294874,22.13499177064699,41.921110267633644,3.68385754134216,4.2381367209787975,3.6059876808073916,3.2213942606353605,7.9169295279532745,2.3070259094238352,-0.19208933184940236,-3.9820030212402386,-6.664714801691407,-1.2992912407890742,-5.323358911465821,-2.6406471310146564,5.0305891119143205,0.0,-42.01596466129173,1.3413558902255822,9,2.7189941406250036,2.8274059295654332,3.5342588424682653,4.098005294799808,-12.77970504760742,1,-0.42026447673837664,-2.4113505596982976,29.52732086181641,2.2932344751410447,29.271465301513672,-1.2573381943534327,29.31916618347168,-0.42026447673837664
7188,2008-09-10,28.11361694335937,28.52558517456055,26.886383056640625,27.32870864868164,5079657.0,0.03281823332661116,1.0377380859231393,-0.385106257539188,29.51207722422822,38.281219941901284,2.5927529150616557,3.25773600746761,2.592307007624452,2.3609164908377345,8.864539562363936,1.6392021179199254,-0.4273363117456981,-2.9273627281189007,-5.94262210641563,0.08789665017782866,-4.434992417267264,-1.4197330389705343,3.734819991994378,27.003828407437823,-16.24575471014454,1.5076296891483654,9,1.6587162017822301,1.7671279907226634,2.6409368515014684,3.2046833038330114,-11.973114013671871,2,-0.44254201868811915,1.0,27.220294952392575,-2.4113505596982976,29.52732086181641,2.2932344751410447,29.271465301513672,-0.44254201868811915
7189,2008-09-11,28.729402542114254,28.729402542114254,27.05550765991211,27.84475326538086,2492555.0,0.021903464075629486,2.7843130068066744,1.1270734208467192,34.80437161269252,34.9332407303244,1.6782572444494228,2.4780086440782902,1.8699236345220775,1.779396612799868,9.767093871221947,1.6738948822021449,-0.5707484206691724,-2.1268417358398466,-5.236547871151938,0.9828643994722484,-3.6816948034958905,-0.5719886681837991,2.6228290053681818,43.45606578270988,-0.46348709645413066,1.5548530676560468,9,1.0429306030273473,1.1513423919677805,2.0251512527465856,2.5888977050781286,-12.987858772277828,3,-0.5059622979773386,1.0377380859231393,28.11361694335937,1.0,27.220294952392575,-2.4113505596982976,29.52732086181641,-0.5059622979773386
7190,2008-09-12,29.670425415039066,29.81352996826172,28.278404235839844,28.33044242858887,1775620.0,0.03275469691878796,-1.1261255073616034,1.514705343340289,38.96933688922593,33.077791979004814,0.34981087897275387,1.3835295519473156,0.8918530082046097,0.8817136868205822,10.165432264316085,1.535125732421875,-0.6583721480281213,-1.043364524841305,-4.092700420876607,2.005971371193997,-2.568032472858956,0.481303423176346,1.2352212833591878,65.64419357580607,23.07145613726145,1.524667948017651,9,-0.10407638549804688,0.21031951904296875,0.9887256622314418,1.6478748321533168,-12.771032333374027,4,-0.5195849175178364,2.7843130068066744,28.729402542114254,1.0377380859231393,28.11361694335937,1.0,27.220294952392575,-0.5195849175178364
7191,2008-09-15,28.156982421875,29.705116271972656,28.07025146484375,28.44319152832031,2311765.0,-0.05100846961219996,-6.113195020746888,-0.2135915973108863,35.868288210188254,31.304134984850158,1.4281060201789977,2.7399724295513437,2.391278961992878,2.4323517731108666,11.14550201672768,1.6348648071289062,-0.921382707480479,-2.367952346801758,-5.563424530162159,0.8275198365586434,-3.965688438481955,-0.7702162551215572,2.3467379123474927,43.407434050882664,-1.421446348935838,1.5977360916802,9,1.3269729614257848,1.7237625122070348,2.502168655395508,3.161317825317383,-12.324371337890625,0,-0.3796396350504202,-1.1261255073616034,29.670425415039066,2.7843130068066744,28.729402542114254,1.0377380859231393,28.11361694335937,-0.3796396350504202
7192,2008-09-16,27.63226318359375,27.7276668548584,25.58542823791504,27.424110412597656,5839945.0,-0.018635492625573402,9.73911172730315,-0.7272751506104478,34.75122783683726,30.985691326033304,1.4978151934309025,3.078604183720877,2.894895870080589,2.9936005143255784,12.597776260117943,2.571554183959961,-1.296840367944018,-2.6743281364440925,-6.038012378602289,0.6893561057141078,-4.356170257523193,-0.9924860153649924,2.5097234228705574,48.41025775202628,2.3218778209950415,1.6818421210790997,9,0.8759756088256836,1.5980043411254918,2.890287399291992,3.686037063598633,-13.555940628051758,1,-0.37241055315896776,-6.113195020746888,28.156982421875,-1.1261255073616034,29.670425415039066,2.7843130068066744,28.729402542114254,-0.37241055315896776
7193,2008-09-17,25.79791831970215,27.402427673339844,25.79791831970215,27.24631309509277,3766620.0,-0.0663841702615483,-1.2155690988390468,-6.958325697320658,26.35019154062087,31.098580269279037,2.763471200421641,4.6769771139810175,4.696453690771733,4.846008572871945,14.065148911377095,1.8343448638916016,-1.6604172273509015,-4.206634807586671,-8.042739024489649,-0.37053059068369265,-6.124686916038161,-2.28858269913518,3.907197952270508,5.025661522332539,-35.814243530723836,1.9180521084514894,9,2.558542251586914,3.4323492050170934,5.237424850463867,5.520381927490234,-11.812662124633789,2,-0.4402420487641935,9.73911172730315,27.63226318359375,-6.113195020746888,28.156982421875,-1.1261255073616034,29.670425415039066,-0.4402420487641935
7194,2008-09-18,26.17519569396973,26.79531669616699,24.622722625732425,26.10147476196289,4711619.0,0.014624334009905482,2.3069335675248115,-0.050898369187335334,24.929887880754947,30.79924959536132,2.1158230925951536,4.0597468245674655,4.2857634070423885,4.491387341102776,15.617118606741004,2.172594070434563,-2.0038737973147853,-3.5448822021484325,-7.635561249221656,0.5457968449247872,-5.590221725685044,-1.499542678611821,3.035558013916013,29.908123453505798,-3.305976482652799,2.0453395235366103,9,1.6999120712280273,2.5737190246582067,4.8601474761962855,5.143104553222653,-12.840416908264165,3,-0.3833664848814877,-1.2155690988390468,25.79791831970215,9.73911172730315,27.63226318359375,-6.113195020746888,28.156982421875,-0.3833664848814877
7195,2008-09-19,27.59323501586914,29.92194366455078,26.192541122436523,27.10754585266113,2832460.0,0.05417492722799766,-2.220974011051872,6.588212465395193,33.84415031640262,31.240502586844176,0.4857765344772389,2.4496728647689423,2.845626447270206,3.115627932653915,16.121810328338622,3.746747970581051,-2.2448931075822465,-1.9251950263977058,-6.017853761540842,2.16746370874543,-3.9715243939692755,0.1211343411738639,-2.970512390136715,56.055642298685726,25.738159300779877,2.046329367571569,9,-0.32090187072753906,1.1556797027587962,3.351040840148926,3.725065231323242,-14.583695411682129,4,-0.42951438057975766,2.3069335675248115,26.17519569396973,-1.2155690988390468,25.79791831970215,9.73911172730315,27.63226318359375,-0.42951438057975766
7196,2008-09-22,26.838682174682614,27.75368690490723,26.66522026062012,27.48915863037109,1552399.0,-0.02734557367965651,-1.1826074484869078,-1.3392855039054885,32.84810954663641,32.43084900639856,0.9150675609904759,2.955831371524866,3.5687182493381933,3.9033091214348694,16.866307117720858,1.0884666442871094,-2.2509334692200333,-2.4258450508117697,-6.522098693519194,1.6704085918956508,-4.473971872165482,-0.37771822945805766,-2.215959548950188,41.81670348750565,13.266686473090637,2.0481268213537107,9,0.4336509704589879,1.8018207550048864,4.115350723266605,4.479618072509769,-11.465742111206051,0,-0.3703344682993964,-2.220974011051872,27.59323501586914,2.3069335675248115,26.17519569396973,-1.2155690988390468,25.79791831970215,-0.3703344682993964
7197,2008-09-23,26.27927017211914,27.32003593444824,26.03208923339844,27.32003593444824,1682458.0,-0.020843497416247025,1.474998213176316,1.6000052780196816,32.14617978755548,32.72352706899048,1.4829003528024778,3.2897766032240057,4.105736988929941,4.499372292659714,17.174546791168797,1.2879467010497976,-2.313260590760862,-2.7350401878356934,-6.922353132118502,1.4522727564471154,-4.828696659977098,-0.641383715694289,-1.5505631256103491,31.260208514648024,2.8612470475582015,2.0936564721414044,9,0.9930629730224609,2.3612327575683594,4.674762725830078,5.039030075073242,-8.02254867553711,1,-0.3975247036813867,-1.1826074484869078,26.838682174682614,-2.220974011051872,27.59323501586914,2.3069335675248115,26.17519569396973,-0.3975247036813867
7198,2008-09-24,26.17519569396973,26.60017395019531,25.941022872924805,26.60017395019531,1626422.0,-0.003960326046642981,2.102046128781828,0.4083322795655123,37.05820262349289,32.973952736857186,1.4338814945262577,3.1672240957448885,4.17945615255832,4.637372167126653,17.157323394878464,0.6591510772705043,-2.4270387482690445,-2.592150211334225,-6.840111001838242,1.6558105791697884,-4.716130606586233,-0.46816981608221653,-1.3426239151000985,29.296250465209546,-2.3823264219682656,2.123980395252007,9,1.0971374511718714,2.46530723571777,4.851473808288571,5.143104553222653,-6.435386657714844,2,-0.46222665457340173,1.474998213176316,26.27927017211914,-1.1826074484869078,26.838682174682614,-2.220974011051872,27.59323501586914,-0.46222665457340173
7199,2008-09-25,26.47441482543945,26.75195121765137,25.728534698486328,26.20988655090332,3244311.0,0.011431399977599899,1.497352847405312,-0.622451315240273,38.71983695200681,32.946230521610616,0.8729542239850936,2.5841610480092143,3.813728509534382,4.370977666217236,17.58183875633108,1.0234165191650426,-2.2344682278439265,-2.0286206245422385,-6.148282872466691,2.091041623382214,-4.088451748504465,0.03121049941998777,-1.5400556088561963,17.786963613356694,-14.929148636906131,2.059831123962226,9,0.797918319702152,2.1660881042480504,4.552254676818851,4.843885421752933,-7.593235015869137,3,-0.47174446395582537,2.102046128781828,26.17519569396973,1.474998213176316,26.27927017211914,-1.1826074484869078,26.838682174682614,-0.47174446395582537
7200,2008-09-26,25.043365478515625,26.03642654418945,24.566349029541016,25.97571563720703,2503163.0,-0.05405405015973075,1.7901245293947412,-3.5245765706004555,33.48242741464961,32.681134877661876,1.7641506164297205,3.623445110929392,5.163204955174052,5.821393304276391,18.666014069364635,1.908065795898434,-2.197487177696665,-3.0930178642272956,-7.063774384729349,0.8777386562747544,-5.078396124478321,-1.1076396039762706,4.878578186035156,14.965983137881226,-17.678275861197385,1.9853782602510255,9,2.2007808685302734,3.568950653076172,5.983304023742676,6.274934768676758,-5.225500106811523,4,-0.4675324769290574,1.497352847405312,26.47441482543945,2.102046128781828,26.17519569396973,1.474998213176316,26.27927017211914,-0.4675324769290574
7201,2008-09-29,21.621856689453125,24.644405364990234,21.3313102722168,24.544666290283203,4044955.0,-0.13662336206360792,1.122222778803378,3.1348840063827175,30.941838204758014,32.257869362986405,4.65018080991938,6.573202595500302,8.463657948802815,9.239107003424287,20.48193221164786,3.7120552062988246,-2.361493582954168,-6.001083469390871,-10.542456849626817,-1.4597100891549282,-8.271770159508844,-3.7303967792728976,8.19297508239746,4.851556635307036,-30.603317450532423,2.2706866901179716,9,4.004770278930664,5.3729400634765625,9.513225555419922,9.696443557739258,-1.6999130249023438,0,-0.3983153347541655,1.7901245293947412,25.043365478515625,1.497352847405312,26.47441482543945,2.102046128781828,26.17519569396973,-0.3983153347541655
7202,2008-09-30,22.285343170166016,22.75368690490723,21.39202117919922,22.02948760986328,4684870.0,0.03068591611915239,1.2836336999149045,-0.0875375393012502,29.84403153405711,32.646073806701544,3.5184769220813124,5.460854230368287,7.66741373935411,8.568236155777878,21.996102558008563,1.3616657257080114,-2.657176254114379,-4.874891090393067,-9.617380175536582,-0.1324020052495527,-7.2461356329648225,-2.5036465478213117,7.190147741699217,17.600001688965044,-18.142147171949887,2.371244542571757,9,3.3412837982177734,4.709453582763672,8.94514274597168,9.032957077026367,-3.959238052368164,1,-0.3101770995361324,1.122222778803378,21.621856689453125,1.7901245293947412,25.043365478515625,1.497352847405312,26.47441482543945,-0.3101770995361324
7203,2008-10-01,22.098873138427734,22.424110412597656,21.816999435424805,22.012142181396484,2823928.0,-0.00836738435277562,-1.545450910457668,0.33898406166599576,26.36784831945782,32.80584718877964,3.492311003184902,5.190402336573445,7.747677111246013,8.73099860821213,23.048072271058302,0.6071109771728516,-2.8264514769627738,-4.602341270446779,-9.442309691743084,0.23762715084952646,-7.022325481094931,-2.182357059798626,7.05085054785156,14.160001998608648,-19.755159608163495,2.4199842106481535,10,3.5277538299560547,4.895923614501953,9.122939586639408,9.219427108764648,-4.180398941040039,2,-0.17386188054831564,1.2836336999149045,22.285343170166016,1.122222778803378,21.621856689453125,1.7901245293947412,25.043365478515625,-0.17386188054831564
7204,2008-10-02,17.49349594116211,21.183868408203125,17.007806777954098,20.993061065673828,8153785.0,-0.2083987345606928,1.1519547329147635,-40.34966572836031,15.588234596571368,30.77741210879839,7.5283689719011875,9.343448021025932,12.215188636693508,13.281216033563155,23.688502474266176,5.091066360473636,-3.0825959081552305,-8.616434955596922,-14.80991594380216,-2.4229539673916847,-11.713175449699541,-5.5196944614943035,11.343491208554685,5.379439779094035,-23.509225363651456,3.0967404941026198,10,4.887250900268555,7.3395490646362305,13.60472583770752,13.824804306030273,1.6522102355956996,3,0.12840847264880972,-1.545450910457668,22.098873138427734,1.2836336999149045,22.285343170166016,1.122222778803378,21.621856689453125,0.12840847264880972
7205,2008-10-03,19.731136322021484,21.097137451171875,17.753686904907227,17.753686904907227,6430281.0,0.12791270472097116,-2.381578833145407,-0.5650557560034446,27.125026745300417,30.141514019761058,4.535124467118713,6.6978242305047075,9.884510745825338,11.00197551614248,23.943430642168604,3.6036415100097656,-3.0236642510367595,-5.901778125762938,-12.524689850674946,0.7211335991490699,-9.213233988218942,-2.590322263306934,8.396100005389549,35.66155157992069,8.253767086830667,3.311455862456004,10,2.432785034179684,5.1019086837768555,11.311795234680176,11.587163925170898,-0.6418037414550781,4,-0.04307691653331458,1.1519547329147635,17.49349594116211,-1.545450910457668,22.098873138427734,1.2836336999149045,22.285343170166016,-0.04307691653331458
7206,2008-10-06,18.75975608825684,19.349523544311523,17.137901306152347,18.99826431274414,6751737.0,-0.04923083080017587,3.7004453056434357,-0.12061407104681456,26.482755803516667,29.51224468820119,4.738272268035967,7.18978878155534,10.767961523272898,11.919799186445236,25.73918494983223,2.593235015869137,-3.0218154961401034,-6.334780120849604,-13.362933140343348,0.6933728986441423,-9.848856630596476,-2.820703611102733,8.700314466186779,30.490530111907287,5.502327830349461,3.514076509746873,10,3.120122909545895,6.0732889175415,12.23655796051025,12.558544158935543,-1.2228965759277415,0,0.05640314716616235,-2.381578833145407,19.731136322021484,1.1519547329147635,17.49349594116211,-1.545450910457668,22.098873138427734,0.05640314716616235
7207,2008-10-07,15.780571937561035,19.275802612304688,15.490026473999025,18.97658348083496,7509258.0,-0.15880719006579747,-1.0045927628258402,13.40000559789539,24.967487842228422,28.168831934727358,6.785131689557446,9.768848650313096,13.620687903309243,14.81897330415999,26.764893856588024,3.7857761383056623,-3.357221675991994,-8.741978120803832,-16.82462565076974,-0.659330590837925,-12.783301885786784,-4.70065435582088,11.052362790293213,4.190105948165502,-22.359765179668997,4.041323764982953,10,5.340416908264164,8.087598800659183,15.263443946838379,15.53555965423584,-0.0867300033569336,1,0.26243483083983943,3.7004453056434357,18.75975608825684,-2.381578833145407,19.731136322021484,1.1519547329147635,17.49349594116211,0.26243483083983943
7208,2008-10-08,15.672160148620605,16.54813575744629,14.926279067993164,15.329574584960938,6424516.0,-0.006869953089747471,-1.822641346590329,-0.10719159146363115,23.396305282552433,26.466217304787982,5.863633411874897,9.378212756213472,13.606603717047129,14.846832498792534,27.723139268809422,1.621856689453125,-3.67102885252282,-8.228317070007325,-17.030324084177565,0.5736899441629131,-12.629320577092443,-3.827313562922207,10.253341918925223,11.919623357745218,-13.61863889086852,4.401003507085119,10,4.809192657470703,7.831743240356449,15.371855735778809,15.57458782196045,1.4223756790161168,2,0.1693413635395269,-1.0045927628258402,15.780571937561035,3.7004453056434357,18.75975608825684,-2.381578833145407,19.731136322021484,0.1693413635395269
7209,2008-10-09,14.193408012390135,16.80398941040039,14.032958030700685,15.98005199432373,5259525.0,-0.09435534873350715,-1.6296309368664956,-5.215175919404727,16.162939944801025,24.541829808138143,6.053739168002648,10.236983676946172,14.827815846079067,16.24073927123071,28.9591409105307,2.7710313796997053,-4.018927934933743,-8.98026947975159,-18.476548213130407,0.5160092536272316,-13.728408846441,-4.232130113062178,10.632171755200426,2.271318041901424,-18.605030077373627,4.7481393666894105,10,5.145273685455324,8.538595676422121,16.850607872009277,17.031657218933105,1.851691246032713,3,0.2624504404964447,-1.822641346590329,15.672160148620605,-1.0045927628258402,15.780571937561035,3.7004453056434357,18.75975608825684,0.2624504404964447
7210,2008-10-10,14.254119873046875,15.620121002197266,13.009539604187012,13.555940628051758,5446080.0,0.004277468850591992,-1.915252558600198,-0.39077692705152856,17.067633903481152,23.00025155244071,4.80714811280594,9.446426112537246,14.491399010180753,16.094673716398884,31.178797080302022,2.610581398010254,-4.539071910629893,-8.148742341995238,-17.923245933462034,1.6257612494715588,-13.035994137728636,-3.2614905462618395,9.2763452861169,19.630653336251523,1.3451579262531972,4.887251795733398,10,3.627493381500244,7.814396381378174,16.841934204101562,16.970945358276367,1.55247211456299,4,0.3431699990793846,-1.6296309368664956,14.193408012390135,-1.822641346590329,15.672160148620605,-1.0045927628258402,15.780571937561035,0.3431699990793846
7211,2008-10-13,17.467475891113278,17.467475891113278,14.869905471801758,14.882913589477539,3968857.0,0.22543349197887275,1.0100660120806932,3.701860690020675,29.75288971273396,22.9901246834048,1.053284680785243,5.682523928242041,11.036509429196322,12.811567267882776,32.95777326563979,3.2133560180664027,-5.098010242766229,-4.400910997390749,-14.018375741569965,5.216553746788465,-9.209643369480357,0.4078213746988588,4.590059690353751,71.14186367778052,52.24634330949033,4.808732372089607,10,0.2493491172790563,4.601040363311771,13.251301765441898,13.757589340209964,-2.1509113311767525,0,0.09285008890599133,-1.915252558600198,14.254119873046875,-1.6296309368664956,14.193408012390135,-1.822641346590329,15.672160148620605,0.09285008890599133
7212,2008-10-14,17.341716766357422,18.495229721069336,16.574153900146484,18.183000564575195,6995482.0,-0.007199616334941483,1.621301259253765,-0.3255033928512131,29.72327021886302,23.36294933889427,0.4515271644253893,5.267900527399302,10.964062612692686,12.865374881336091,33.40866387194437,1.9210758209228516,-5.51557254074644,-4.012142801284789,-13.430243388341843,5.405957785772264,-8.721193094813316,0.6969074922437386,3.4490993782904056,78.97232745316849,58.856371558315494,4.709050293528526,10,-0.24501276016235352,4.124024868011475,13.295750617980957,13.88334846496582,-3.4648733139038086,1,0.01125279282327174,1.0100660120806932,17.467475891113278,-1.915252558600198,14.254119873046875,-1.6296309368664956,14.193408012390135,0.01125279282327174
7213,2008-10-15,14.440589904785154,17.302688598632812,14.440589904785154,16.46140480041504,3982923.0,-0.16729179127180738,-1.8326183660236175,2.4020608740010223,25.32455890799619,24.44476315127481,2.4049957324838847,7.667663549654504,13.624432389085092,15.678957869129286,34.06115312728923,2.9011268615722674,-5.728496184360523,-6.3454032421112085,-16.001839682734584,3.3110331985121704,-11.173621462422899,-1.5171850217995182,5.260847524198157,26.086969371347756,5.441924907761461,4.8282182203116895,10,2.612748622894289,7.025151729583742,15.552905082702638,16.23373794555664,-1.0060710906982404,2,0.08678676132224061,1.621301259253765,17.341716766357422,1.0100660120806932,17.467475891113278,-1.915252558600198,14.254119873046875,0.08678676132224061
7214,2008-10-16,16.1405029296875,16.1405029296875,14.08933162689209,14.557676315307615,5621567.0,0.11771769963075052,1.5917826806305182,-0.7832615534469921,31.94370998984705,24.98017240066888,0.5509117419440415,5.45722550173533,11.68708789553397,13.902712866714417,34.29736601493663,2.05117130279541,-5.978511356366852,-4.1437555789947496,-13.662982159665106,5.375471001675605,-8.903368869329928,0.6158577113404284,2.624068803824329,57.075103747929255,34.23648288710707,4.759613290335177,10,0.03902864456176758,5.3252387046813965,13.686036109924316,14.36686897277832,-1.1751947402954102,3,0.05910800314620013,-1.8326183660236175,14.440589904785154,1.621301259253765,17.341716766357422,1.0100660120806932,17.467475891113278,0.05910800314620013
7215,2008-10-17,15.741543769836426,16.864700317382812,14.822202682495115,15.676495552062988,4914317.0,-0.024717889001913407,-1.3031783158313548,0.04109623706253,36.40737573007981,26.082907948064786,0.3625598171292843,5.188792413833731,11.856279771579267,14.20541941942772,36.50482255239413,2.042497634887697,-6.220973955835213,-3.9501301765441887,-13.018484000852478,5.1182236477641005,-8.484307088698333,0.5840467356099559,2.2173234655699297,37.50000811702543,11.874485744947776,4.534176912154145,10,0.40112733840942383,5.724197864532471,14.08499526977539,14.765828132629395,0.5117082595825195,4,0.019283717850347548,1.5917826806305182,16.1405029296875,-1.8326183660236175,14.440589904785154,1.621301259253765,17.341716766357422,0.019283717850347548
7216,2008-10-20,16.89939308166504,16.99913215637207,15.368603706359865,15.91066837310791,5319942.0,0.07355373327787951,1.744528746204612,15.199873915083275,37.82830157205093,27.511887251378397,-1.2146692474350953,3.4236705317112595,10.469131931088754,12.951118372788692,38.80256732282157,1.6305284500122053,-5.764733984519424,-2.2953164100646966,-10.7854850597049,6.194852239575507,-6.540400734884798,1.9497679147554052,0.36656828537060804,63.77953812610134,35.60467413527469,4.245084324820102,10,-1.1470084190368652,4.566348552703857,12.824153900146488,13.41717338562012,0.42931556701660156,0,-0.06466510890505328,-1.3031783158313548,15.741543769836426,1.5917826806305182,16.1405029296875,-1.8326183660236175,14.440589904785154,-0.06466510890505328
7217,2008-10-21,15.832611083984375,17.194276809692386,15.737207412719727,17.194276809692386,4268406.0,-0.0631254621113031,1.1401278881643857,-1.3771939893108616,36.380772238468786,28.95460580203577,-0.15615005344120547,3.8658931167333783,11.27481264894459,13.90076399531248,40.88043955470613,1.4570693969726598,-5.739292257176075,-2.8397654533386216,-10.761091085830778,5.081560179153534,-6.8004282695847,1.1208973629074563,-2.8230714797973633,54.25103629703254,23.29943869207676,3.9606628162460784,10,-0.08022642135620117,5.6331305503845215,13.849739074707035,14.483955383300785,2.2202930450439453,1,-0.0325938988402148,1.744528746204612,16.89939308166504,-1.3031783158313548,15.741543769836426,1.5917826806305182,16.1405029296875,-0.0325938988402148
7218,2008-10-22,14.076322555541992,15.66782283782959,13.599306106567385,15.303556442260742,4977732.0,-0.11092854609553149,1.1153001067891555,0.9012739790308211,41.52323387437972,31.772416238655623,1.5086095468085716,4.9216237872972535,12.743229731927553,15.531976340092704,43.21985234188777,2.2333049774169904,-5.678511759024651,-3.991110324859619,-11.326137024929462,3.343916375210224,-7.658623674894542,-0.3235969748246976,-0.9830882072448723,13.2689940577249,-20.053237049212473,3.667513350034922,10,1.6760621070861816,7.389419078826904,14.792930603027344,15.31656551361084,4.874240875244141,2,-0.01417125121289875,1.1401278881643857,15.832611083984375,1.744528746204612,16.89939308166504,-1.3031783158313548,15.741543769836426,-0.01417125121289875
7219,2008-10-23,13.98525619506836,15.013010025024414,12.710321426391602,14.280138969421387,6764882.0,-0.006469470993883952,1.6157628663775243,0.2402824576018302,34.04767709511336,33.65908770439253,1.7512020928359462,4.246795075249327,12.504481147853152,15.482803492848369,45.652954351073056,2.3026885986328125,-5.3324142000732735,-3.457718753814696,-9.844387371990504,2.928949864361112,-6.651053062902598,-0.264384444726792,3.209020614624027,28.433261700704904,-4.403326483096279,3.193334309087904,10,1.6175193786621094,7.330876350402832,14.808107852935791,15.407631874084473,1.4353857040405273,3,-0.03937985642162589,1.1153001067891555,14.076322555541992,1.1401278881643857,15.832611083984375,1.744528746204612,16.89939308166504,-0.03937985642162589
7220,2008-10-24,13.334778785705565,13.976582527160645,12.37207317352295,12.415437698364258,3497971.0,-0.04651165486637088,-2.18965705191096,-3.117649341703125,34.665361504098485,34.204917903433035,2.5228627434900286,4.189939250873971,12.807709384113297,15.995382802053166,47.69851994736953,1.6131830215454102,-4.955110710565176,-3.522766828536989,-9.066983076644002,2.0214494195700237,-6.2948749525904955,-0.7506587044834827,3.7698189163208067,19.964018212788492,-12.625319078811653,2.7721081240535064,10,2.098872661590578,7.812229633331301,14.977232456207284,15.576756477355959,3.5385961532592827,4,0.12227644941769844,1.6157628663775243,13.98525619506836,1.1153001067891555,14.076322555541992,1.1401278881643857,15.832611083984375,0.12227644941769844
7221,2008-10-27,13.009539604187012,13.915871620178224,12.818734169006348,12.97051239013672,3999757.0,-0.024390294488214392,-5.405077597605968,0.04245128884988285,40.78453954191489,35.43394782821658,2.401819772472086,4.04423307692872,12.793633486964318,16.169115695324102,48.65434305047028,1.0971374511718768,-4.276230113460471,-3.417390155792237,-8.73680792232145,1.902027610736976,-6.077099039056844,-0.7576812725276305,3.905757116699224,13.219400895529995,-22.01370137918527,2.6597088832646065,10,1.8278412818908691,7.053340435028076,15.001084327697757,15.901995658874512,3.642672538757324,0,0.24933337565519786,-2.18965705191096,13.334778785705565,1.6157628663775243,13.98525619506836,1.1153001067891555,14.076322555541992,0.24933337565519786
7222,2008-10-28,15.372940063476562,15.372940063476562,13.009539604187012,13.300086975097654,4741136.0,0.18166672543345874,1.280335709790094,53.11301712973391,49.13468595047476,38.079517499603085,-0.3019768150538642,1.197833993241602,10.109287969135174,13.67181469887575,49.31941565960363,2.363400459289551,-3.561759635593525,-0.7083695411682136,-5.269251180104302,3.8525120977678746,-2.9888103606362577,1.5720712782998305,1.3606277155151432,91.05263432029918,50.68650654272561,2.2804408194680437,10,-0.5897650718688947,4.473114490509033,12.583477973937988,13.538595199584961,0.4119691848754883,1,0.1272215059142554,-5.405077597605968,13.009539604187012,-2.18965705191096,13.334778785705565,1.6157628663775243,13.98525619506836,0.1272215059142554
7223,2008-10-29,18.25672149658203,18.75975608825684,15.62445831298828,15.854292869567873,10177992.0,0.18758815302720344,-1.1909089485383335,1.1589960911764363,60.86754842733127,41.29327732599022,-2.8915952883028666,-2.096014221685955,6.936626651692954,10.666149531524798,49.374061869482766,3.386816024780277,-3.2302754271781158,2.3675194740295407,-1.376698126634917,6.111737074693998,0.49541067369731095,4.23962827436177,-5.884648323059082,92.12492857911741,45.0010179663039,1.8721088003322288,10,-2.690806865692137,1.305290699005127,9.69969654083252,10.654813766479492,-1.2489147186279332,2,-0.011163963233588703,1.280335709790094,15.372940063476562,-5.405077597605968,13.009539604187012,-2.18965705191096,13.334778785705565,-0.011163963233588703
7224,2008-10-30,19.739809036254886,19.809192657470703,18.261058807373047,18.55594062805176,6216515.0,0.08123515166458084,1.340983095918633,0.49277984573239436,63.634402744173386,44.3185025497784,-4.258226959803686,-3.586043263092492,5.1750979862157465,9.074035081428182,47.983288797672905,1.5524711608886719,-2.842932747498377,3.738291358947759,-0.32935130806721347,7.805934025962731,1.7044700254402727,5.772112692455245,-7.2399822044372595,99.06706324450516,46.46338313588444,2.033821333507486,10,-3.64917612075806,-0.17779684066772816,8.216609001159664,9.171726226806637,-1.5351257324218786,3,-0.039982433670923356,-1.1909089485383335,18.25672149658203,1.280335709790094,15.372940063476562,-5.405077597605968,13.009539604187012,-0.039982433670923356
7225,2008-10-31,18.881179809570312,19.8178653717041,18.50823974609375,18.920207977294922,4249727.0,-0.043497342102326475,-2.337015634796048,-0.0329666434666048,53.97949357171453,46.11307943862991,-3.2490806377298433,-2.9453659908282965,5.747256896951292,9.815321930697454,46.51597120372123,1.3096256256103516,-2.030591401241619,2.922159957885743,-0.9964443203130493,6.840764236084535,0.9628578187863468,4.881462096985139,-6.088978344726563,86.61711668195687,34.85646444419464,1.959302139099396,10,-2.786210536956787,0.32307004928588867,9.075238227844238,10.030355453491211,-0.04770088195800781,4,-0.18327974974886796,1.340983095918633,19.739809036254886,-1.1909089485383335,18.25672149658203,1.280335709790094,15.372940063476562,-0.18327974974886796
7226,2008-11-03,19.8178653717041,20.676496505737305,18.88551521301269,18.88551521301269,4223670.0,0.04960948264784859,-2.841864080847734,-23.889160394878402,56.66588722591078,48.36698110390124,-4.166384695883243,-4.0040035366892095,4.519712377120612,8.772750615580282,44.69855665414567,1.7953166961669922,-1.4780792835360543,3.8059400558471665,-0.29615230091162914,7.908032412605962,1.7548938774677687,5.856986234226564,-6.60412407244873,88.80088743084517,38.81004584176392,2.0510461783793974,11,-3.2935805320739746,-1.3096261024475098,8.110365867614746,9.065483093261719,0.22550010681152344,0,-0.1485775777316254,-2.337015634796048,18.881179809570312,1.340983095918633,19.739809036254886,-1.1909089485383335,18.25672149658203,-0.1485775777316254
7227,2008-11-04,19.92194366455078,21.300954818725586,19.86123275756836,20.38161277770996,3869007.0,0.0052517408355836626,-3.955238479742926,-0.4930219712777691,67.37218320910445,51.23908658553732,-4.055911280488708,-3.986291843904212,4.1403984719054385,8.543136846890825,42.35476672894478,1.4830894470214844,-1.051555345221054,3.7029497623443604,-0.7528256549260348,8.158725179614756,1.4750620537091628,5.930837470979558,-6.111181948776855,75.70665017091052,21.754741046773752,2.227887708635198,11,-3.0854296684265137,-2.3590636253356934,6.388768196105957,7.34388542175293,-1.496097564697262,1,-0.16412713421254288,-2.841864080847734,19.8178653717041,-2.337015634796048,18.881179809570312,1.340983095918633,19.739809036254886,-0.16412713421254288
7228,2008-11-05,18.32610511779785,19.488290786743164,18.32176971435547,19.236774444580078,3427869.0,-0.08010456076093486,-1.5377355554679575,1.9811410005850647,56.97287983402636,53.78633133430543,-2.004656323504612,-2.299319212779629,5.4422350249844165,9.989937520074932,39.99985929032522,1.6001739501953125,-0.761219769968811,1.9744139671325698,-2.5699847489112315,6.518812683176369,-0.29778539088933087,4.24661332515447,-3.766324091728759,2.139754458109364,-49.29310453671651,2.2721993580218998,11,-1.489591121673584,-0.9280133247375488,7.984606742858887,8.93972396850586,0.9583702087402344,2,-0.13866535486462184,-3.955238479742926,19.92194366455078,-2.841864080847734,19.8178653717041,-2.337015634796048,18.881179809570312,-0.13866535486462184
7229,2008-11-06,17.918474197387695,18.660017013549805,17.7276668548584,18.11795234680176,3953637.0,-0.022243183578286696,-2.208954244075363,0.21904564428331555,56.94137289070847,56.26144371059543,-1.0956436027750733,-1.684681236256509,5.524235377817057,10.237653727046187,37.43556079278149,0.9323501586914062,-0.32886825960135013,1.3805297374725356,-3.0962577769872865,5.857317251932358,-0.8578640197573755,3.6189234947024467,-2.6845757920529536,5.339825518086592,-45.87858632286541,2.238393757229911,11,-0.8586297035217285,-1.0819602012634277,8.392237663269043,9.347354888916016,0.6244564056396484,3,-0.050822821709136434,-1.5377355554679575,18.32610511779785,-3.955238479742926,19.92194366455078,-2.841864080847734,19.8178653717041,-0.050822821709136434
7230,2008-11-07,19.14570617675781,19.14570617675781,17.771032333374023,18.083261489868164,3017862.0,0.06848975899683629,1.587756069274929,-5.326120630306626,57.13105423455824,58.07772312088913,-1.577838024247729,-2.6632017543049606,3.959067990734585,8.861074506436385,34.47375763370692,1.3746738433837855,0.12060987056452888,2.3631824016571024,-2.122723274325807,6.849088077640012,0.12022956366564941,4.606135239648557,-3.3051021300839825,39.6844401077807,-9.53425299919256,2.2429528379914543,11,-1.9904589653015101,-2.3091921806335414,4.461189746856693,5.958371162414554,0.6764965057373118,4,-0.04915059618261397,-2.208954244075363,17.918474197387695,-1.5377355554679575,18.32610511779785,-3.955238479742926,19.92194366455078,-0.04915059618261397
7231,2008-11-10,19.089332580566406,20.38161277770996,18.707719802856445,19.614049911499023,2595403.0,-0.002944451130240222,-1.5993279555959026,-0.49387731653941536,61.04736665370498,59.40135431013693,-0.635143060132993,-2.6130660133596066,3.685541164486118,8.771173003877024,32.42046014105165,1.6738929748535156,0.7655995011036616,2.2257159709930434,-2.369627157901281,6.821059099887368,-0.07195559345411695,4.5233875354402056,-2.7026934566874026,38.10680078059946,-10.042609484058318,2.2976715644471617,11,-0.6266260147094727,-2.2528185844421387,4.40915060043335,6.014744758605957,0.0997390747070348,0,-0.013402964816830232,1.587756069274929,19.14570617675781,-2.208954244075363,17.918474197387695,-1.5377355554679575,18.32610511779785,-0.013402964816830232
7232,2008-11-11,17.536859512329098,18.863832473754886,17.272333145141598,18.863832473754886,3051530.0,-0.08132673374960098,1.3986914200622071,2.5289291647128667,61.90333821586455,59.516442064418406,1.4042320771481407,-1.1017089373737292,4.8945959729277,10.164850389866846,31.101468842343007,1.8169994354248082,1.4559260336739293,0.6634857654571498,-3.9369574615863847,5.263928992500686,-1.6367358480646175,2.963707378978917,-0.6587888189654372,8.507641590569738,-42.23408529465197,2.300221613521768,11,1.7497844696044957,-0.7003455162048304,5.819602489471439,7.567217826843265,0.43798828125000355,1,0.14292786940696844,-1.5993279555959026,19.089332580566406,1.587756069274929,19.14570617675781,-2.208954244075363,17.918474197387695,0.14292786940696844
7233,2008-11-12,15.693841934204102,17.198612213134766,15.594101905822756,17.098873138427734,3456002.0,-0.10509393525273347,1.0000011887426052,1.0588242903713527,55.24493961876786,58.5842794949289,3.1798710567564754,0.8854085552289668,6.3740867411558995,11.833834963065637,29.419540752321073,1.9427576065063423,2.0161851119078413,-1.242194414138794,-5.736019323412826,3.251630495135238,-3.48910686877581,1.004718040498222,5.607112884521484,2.0833378983435917,-49.353663370045886,2.246912454637016,11,2.7536864280700684,1.142672061920166,6.800737857818607,8.651345252990723,2.7970504760742188,2,0.17408128469136197,1.3986914200622071,17.536859512329098,-1.5993279555959026,19.089332580566406,1.587756069274929,19.14570617675781,0.17408128469136197
7234,2008-11-13,17.094535827636722,17.094535827636722,14.72246265411377,15.82827377319336,5135693.0,0.08925117885760425,2.746575466269796,-0.9012341153967833,61.03334151096563,59.36804037706791,1.5248374621319094,-0.4639329897540385,4.681836765654726,10.266594102980587,27.67291544697006,2.3720731735229528,2.3213930601320953,0.11079783439636515,-4.3676989933932155,4.589294662185944,-2.1284505794984234,2.3500462482911537,4.092281932830808,41.91571387428725,-12.94463753238059,2.2392484138947895,11,0.9171729087829554,-0.2580218315124547,4.898092269897457,6.968777656555172,0.7458801269531214,3,0.12810757314398025,1.0000011887426052,15.693841934204102,1.3986914200622071,17.536859512329098,-1.5993279555959026,19.089332580566406,0.12810757314398025
7235,2008-11-14,16.045099258422848,17.519514083862305,15.95403289794922,16.916738510131836,3553777.0,-0.06139017635783073,-1.9711953373877853,-0.688356133432548,58.5449227532422,59.57682210232696,2.379945724862708,0.6423445689456067,5.423049230623295,11.14092878785701,26.201525479597155,1.5654811859130842,2.125032645576063,-0.9538165092468311,-5.4166177209614155,3.508984702467753,-3.1852171151041233,1.277584096610461,4.883144297790533,23.371647251311817,-35.23765171816301,2.2314006058572917,11,1.9666094779968297,0.7914147377014196,4.990243434906009,7.571553707122806,1.7692985534668004,4,0.15567565549918694,2.746575466269796,17.094535827636722,1.0000011887426052,15.693841934204102,1.3986914200622071,17.536859512329098,0.15567565549918694
7236,2008-11-17,15.806591987609865,16.751951217651367,15.22983455657959,15.901994705200195,2801559.0,-0.014864804945832866,-1.4374973751226534,0.10945206678482869,51.38657995687157,57.80064396318998,2.2234338473106003,0.8377353222461483,5.335957757167277,11.225611923665275,24.822701012243108,1.5221166610717773,1.7021464659673313,-1.1376837253570553,-5.632261631480075,3.3568941807659645,-3.384972678418565,1.1096052277044546,4.873420332519531,26.178037236723867,-27.157222413999946,2.2472889530615094,11,1.7454457283020002,1.0299220085144025,4.168472766876219,7.298351764678953,1.9384202957153303,0,0.2540465837312007,-1.9711953373877853,16.045099258422848,2.746575466269796,17.094535827636722,1.0000011887426052,15.693841934204102,0.2540465837312007
7237,2008-11-18,15.316564559936525,16.448394775390625,14.791847229003904,15.40329647064209,3777920.0,-0.031001459900872552,-1.9160293681910567,0.9091136279576539,38.8997999429396,55.79252397529145,2.2255256860682717,1.3566771142363034,5.562352857518233,11.54764096154281,23.547384658781244,1.6565475463867205,1.5590554343589602,-1.6019088268279997,-6.129163723727169,2.9253460700711695,-3.8655362752775826,0.6617186216215849,5.125145773552246,21.240292527483756,-26.065212811302533,2.263627448449584,11,2.23547315597534,1.5199494361877424,4.576106071472166,7.788379192352293,3.052906036376955,1,0.2528313108453979,-1.4374973751226534,15.806591987609865,-1.9711953373877853,16.045099258422848,2.746575466269796,17.094535827636722,0.2528313108453979
7238,2008-11-19,13.876843452453613,15.50737190246582,13.82480525970459,15.351258277893065,3602203.0,-0.09399765213987898,-1.1318669766452711,16.999681125955576,27.79237752378434,52.553746712299876,3.316514456969003,2.930959305477522,6.687477581271228,12.804577826960081,21.765967351783683,1.6825666427612305,1.2184641504629994,-3.0316559791564934,-7.586072620901351,1.5227606625883645,-5.308864300028922,-0.7544476582840645,6.336096973860158,1.4084517948687503,-37.724074662897195,2.2772083208724294,11,3.226365566253662,2.9596705436706543,5.404379367828369,9.065479755401615,4.384215354919434,2,0.2953124285913096,-1.9160293681910567,15.316564559936525,-1.4374973751226534,15.806591987609865,-1.9711953373877853,16.045099258422848,0.2953124285913096
7239,2008-11-20,13.434518814086914,14.705117225646973,13.013876914978027,13.594969749450685,5225396.0,-0.03187501825485317,-2.376623079888994,0.10882346853501604,28.69741958210041,49.39445397313791,3.4150276263704455,3.5098609549259514,6.783728041486295,13.06419115422279,19.775007737367297,1.6912403106689453,0.6299732163050713,-3.4464437484741204,-8.081229878194073,1.1883423812458318,-5.763836813334095,-1.1290506836141443,6.395133502230305,9.335902633568018,-22.807396266502884,2.317393064859976,11,3.26322603225708,3.4019951820373535,5.825021266937256,9.507804393768314,5.923677444458008,3,0.3763717678440026,-1.1318669766452711,13.876843452453613,-1.9160293681910567,15.316564559936525,-1.4374973751226534,15.806591987609865,0.3763717678440026
7240,2008-11-21,14.96530818939209,14.96530818939209,13.252385139465332,13.876843452453613,5809506.0,0.11394448855883477,2.147411196332725,-6.783785550833531,31.86386285544178,46.15184243999755,1.3733058325173353,2.221381409678969,4.887180473321202,11.38785717084857,17.545597749061475,1.7129230499267578,0.3641601041847622,-1.99718084335327,-6.421926633626192,2.4275649469196523,-4.209553738489731,0.21519205178319112,4.319082094817993,52.204186337828205,26.102943498563363,2.212372895136461,11,0.973546504974367,1.8712058067321777,3.857328414916992,7.977015018463138,4.431916236877441,4,0.19211817951305044,-2.376623079888994,13.434518814086914,-1.1318669766452711,13.876843452453613,-1.9160293681910567,15.316564559936525,0.19211817951305044
7241,2008-11-24,16.253252029418945,16.673894882202152,14.514309883117676,15.138768196105955,4729375.0,0.0860619656960886,1.2084248232251893,1.0239043999236002,37.403209849991235,43.42960595490051,-0.40146093897928736,1.253158371912157,3.2896935745778784,9.980876037779801,14.862142900601233,2.159584999084476,0.13885039393581522,-0.8714226245880141,-4.906751011220592,3.163905762044564,-2.889086817904303,1.146241568728275,2.5294971852525734,88.50708229986543,65.8434655497394,2.017664193316289,11,-0.9865565299987793,0.5832619667053223,2.5509543418884277,6.689071178436283,3.443191528320309,0,0.09605128743742952,2.147411196332725,14.96530818939209,-2.376623079888994,13.434518814086914,-1.1318669766452711,13.876843452453613,0.09605128743742952
7242,2008-11-25,17.32870864868164,17.502168655395508,15.932350158691404,15.936687469482422,3597360.0,0.06616870379638984,-1.2414838337182417,1.2490277001696852,46.44843006322997,42.452216004285184,-1.686949604579187,0.3496630384281971,1.927724546562267,8.791081151618936,12.866677670577422,1.5698184967041033,-0.18070864092115357,0.10624556541442942,-3.8442430492735333,4.056734180102392,-1.868998741929552,2.081489872758411,0.9925307820143985,96.13527781289608,67.94773545810801,1.975244307343981,11,-2.0620131492614746,-0.49219465255737305,1.2803544998168945,5.6136145591735875,2.601907730102539,1,0.02402392717677948,1.2084248232251893,16.253252029418945,2.147411196332725,14.96530818939209,-2.376623079888994,13.434518814086914,0.02402392717677948
7243,2008-11-26,18.05290412902832,18.17866325378418,16.630529403686527,16.89939308166504,2329752.0,0.04179165886096059,1.2037033014769716,0.8286591214272012,50.468129718160405,41.278303582862385,-2.2812151385262993,-0.41169253227192115,0.9786600720020004,7.960583190472164,12.498093641866179,1.5481338500976527,-0.5716080419062131,0.8406319141387932,-3.0996613207201698,4.780925148997756,-1.1295147032906883,2.8107785315682747,-5.039027214050293,97.56506626787336,63.740913772541724,1.9701466174294817,11,-2.456634044647217,-1.2163901329040527,0.5561590194702148,4.889419078826908,2.437122344970703,2,0.017535487089644253,-1.2414838337182417,17.32870864868164,1.2084248232251893,16.253252029418945,2.147411196332725,14.96530818939209,0.017535487089644253
7244,2008-11-28,18.950563430786133,18.950563430786133,17.636600494384766,18.40850067138672,1312114.0,0.049723817029217576,3.8480103590115307,0.4699242028400786,49.30448344447486,40.25158810411046,-3.227294254053584,-1.445630031093014,-0.15023629421305884,6.95861552556083,12.460254333344366,1.3139629364013672,-0.8607527799901433,1.7777534961700425,-2.0706951242982576,5.626202116638343,-0.14647081406410933,3.7019778064041926,-5.8333907890319825,100.0,64.1528566761656,1.9242243102341505,11,-2.9683432579040527,-2.1140494346618652,-0.34150028228759766,3.9917597770690953,0.8976593017578125,4,-0.036384386455388995,1.2037033014769716,18.05290412902832,-1.2414838337182417,17.32870864868164,1.2084248232251893,16.253252029418945,-0.036384386455388995
7245,2008-12-01,15.420641899108887,18.642671585083008,15.420641899108887,18.642671585083008,4145266.0,-0.18627000429669094,1.0,-5.94401594668487,39.51932485169614,38.93300420353541,0.22879270723980305,1.9096527668396952,3.0569479292807316,10.36042769628002,12.742262183730556,3.529921531677246,-0.9987833098793466,-1.5791411399841309,-5.415338374070068,2.257056094101804,-3.497239757027099,0.3389574770588375,-2.0701336257934564,20.430122089562442,-14.506135922124553,1.9180986170429675,12,0.5615782737731934,1.4158720970153809,3.0388121604919434,7.372072219848636,4.856894493103027,0,0.2553430904626335,3.8480103590115307,18.950563430786133,1.2037033014769716,18.05290412902832,-1.2414838337182417,17.32870864868164,0.2553430904626335
7246,2008-12-02,16.873374938964847,17.185602188110348,15.754552841186525,15.880311965942385,3417261.0,0.09420704075489295,-1.2996479795990463,-0.3082103735249194,48.093701103608964,39.95454877694311,-1.1808863379785564,0.23717546416018465,1.3160295368891504,8.786663021201093,13.434999849654103,1.7649602890014613,-1.3462880051662225,0.020816421508794036,-3.57871084477199,3.6203436877895783,-1.7789472116315963,1.8205800546491862,-3.2988644593505896,41.1548253075669,2.7567400874961834,1.799763633140392,12,-0.8911547660827672,0.1864695549011195,1.4169549942016566,5.75021505355835,2.714656829833981,1,0.1495758552414126,1.0,15.420641899108887,3.8480103590115307,18.950563430786133,1.2037033014769716,18.05290412902832,0.1495758552414126
7247,2008-12-03,16.652212142944336,17.16391944885254,15.897658348083494,16.556808471679688,3087042.0,-0.01310720569065238,1.2635688385104953,0.09607011222488751,53.03655074928401,42.759456913109744,-0.838516485693086,0.21167077877782958,1.2585295716800076,8.892311452656394,14.445414621076825,1.2662611007690447,-1.5904655188595207,-0.036859798431397195,-3.3336936813759728,3.25997408451318,-1.685276739903685,1.6115571430408906,-2.8626595452832024,34.889451019900356,-7.7675117533461915,1.6484169414722885,12,-0.6699919700622559,0.5030350685119629,0.7979183197021484,5.971377849578861,1.6435375213623047,2,0.1828124328865688,-1.2996479795990463,16.873374938964847,1.0,15.420641899108887,3.8480103590115307,18.950563430786133,0.1828124328865688
7248,2008-12-04,15.78490924835205,16.760623931884766,15.464007377624512,16.357328414916992,2448511.0,-0.052083344071482296,-1.1357142015621993,-5.9999700113956695,45.70534873746773,44.64922681926167,0.3664445120738833,0.9263254631560685,1.8347012919692212,9.634768060771108,14.940042696687147,1.296616554260254,-1.683325843692888,-0.7771028995513909,-4.00341050318907,2.449204704086286,-2.3902567013702303,0.8360509022674485,-1.7889162173659177,10.319417754028148,-31.091604139034775,1.6131538018188387,12,0.31656503677368164,1.3725066184997559,1.52970552444458,6.730268955230713,3.117953300476074,3,0.26263737505269114,1.2635688385104953,16.652212142944336,-1.2996479795990463,16.873374938964847,1.0,15.420641899108887,0.26263737505269114
7249,2008-12-05,17.007806777954098,17.025152206420902,14.744146347045898,15.654813766479492,3606584.0,0.07747257271876418,2.2875007216038457,-2.363640301553578,53.12148957965619,47.01118534417438,-0.3310961918919162,-0.3881982141334248,0.31923406730456705,8.273549401059416,15.333763430261705,2.2810058593750036,-1.4961961185382044,0.4913280010223353,-2.6796030055858573,3.6622590076305297,-1.094137502281761,2.0767935043264316,-2.8136309309759646,58.064531911250185,13.777972392674236,1.585465503304097,12,-0.2753701210021937,0.14960908889770863,0.5561566352844274,5.507371425628666,0.7849082946777379,4,0.20474243043251517,-1.1357142015621993,15.78490924835205,1.2635688385104953,16.652212142944336,-1.2996479795990463,16.873374938964847,0.20474243043251517
7250,2008-12-08,18.204683303833008,18.31309509277344,17.47614860534668,17.49349594116211,3105029.0,0.07037218505035736,-1.244179237297897,0.5256400858240846,57.32062257611352,49.224231202632424,-1.1400306473150437,-1.748853130196224,-1.116202441228399,6.9453613303693515,15.7327281931498,1.305288314819343,-0.9636246784115379,1.7352556705474846,-1.2962712326713977,4.766782573766367,0.2194922189380435,3.251019122156926,-3.820251953502554,96.96236072120075,48.30383449224703,1.5157634516094414,12,-1.3573284149169922,-1.0472674369812012,-0.3783607482910156,4.310494899749756,0.8152637481689453,0,0.09028113267781435,2.2875007216038457,17.007806777954098,-1.1357142015621993,15.78490924835205,1.2635688385104953,16.652212142944336,0.09028113267781435
7251,2008-12-09,18.833478927612305,19.49262809753418,17.66261863708496,18.239376068115234,3406193.0,0.03454032203058999,-1.094290344936726,0.8353675707423827,60.64584436576406,50.80172168069177,-1.524665643460306,-2.527379529342401,-1.8708676472515862,6.188546856998979,16.52034209099774,1.8300094604492188,-0.36192451031717,2.376843976974488,-0.6099621509751856,5.363650104924162,0.883440912999653,3.870247040949325,-4.266402294063624,86.11873848195593,32.58781604127194,1.4934030639748364,12,-1.7150917053222656,-1.676063060760498,-1.1838693618774414,3.681699275970459,0.7372055053710938,1,0.07667502484007005,-1.244179237297897,18.204683303833008,2.2875007216038457,17.007806777954098,-1.1357142015621993,15.78490924835205,0.07667502484007005
7252,2008-12-10,20.043365478515625,20.481353759765625,18.855159759521484,19.0416316986084,3081738.0,0.06424126713676204,-1.3659277368545926,1.6861285279037888,68.92971072504841,52.853008459234886,-2.5803319203573416,-3.7311550760049883,-3.2165493759044104,4.847998975468979,16.741089293059815,1.6478748321533203,0.1644745119586588,3.4614052295684807,0.09724665998130888,6.825563799155651,1.7793259447748966,5.143484514362067,-5.180755757127814,92.36582801104673,30.909889582789887,1.6820792847935853,12,-2.4306154251098633,-2.8859496116638184,-2.5271034240722656,2.4718127250671387,-1.7519512176513707,2,-0.022717427879308305,-1.094290344936726,18.833478927612305,-1.244179237297897,18.204683303833008,2.2875007216038457,17.007806777954098,-0.022717427879308305
7253,2008-12-11,18.42584609985352,20.47701644897461,18.217693328857425,19.9913272857666,3496127.0,-0.08070098708701967,-1.2800870429738638,-1.5627716837681824,64.29103570829805,54.51818093299301,-1.0106254552334306,-2.0010619643791436,-1.7504092877187922,6.339704124281841,16.315489681842095,2.259323120117184,0.5157333725200886,1.707285642623905,-1.7261840536833688,5.14075533893118,-0.009449205529733717,3.424020490777542,-3.1137368553954836,64.17233137928874,-3.716309267807574,1.7167348481536375,12,-0.8130960464477575,-1.678230762481693,-1.2261490821838414,4.0893321037292445,1.6175193786621058,3,-0.007060540658044068,-1.3659277368545926,20.043365478515625,-1.094290344936726,18.833478927612305,-1.244179237297897,18.204683303833008,-0.007060540658044068
7254,2008-12-12,19.284475326538086,19.670425415039066,17.571552276611328,18.191673278808594,1951568.0,0.04659917498667232,1.2511617250094824,-0.6980614379546852,62.86156927687252,57.111763646901494,-2.030429533086995,-2.8324347038060083,-2.6050937845724746,5.370885842819298,15.675151804090435,2.098873138427738,0.6597475677957938,2.4564178943634047,-1.1622227962065246,6.075058584933332,0.6470975490784419,4.265738239648369,-3.558826520855444,60.17315385381885,-9.298789894348523,1.809320345284964,12,-1.6717252731323242,-2.5368599891662598,-2.167172431945801,3.2307028770446777,0.36426734924316406,4,-0.019788600480346474,-1.2800870429738638,18.42584609985352,-1.3659277368545926,20.043365478515625,-1.094290344936726,18.833478927612305,-0.019788600480346474
7255,2008-12-15,18.542930603027344,19.783174514770508,18.278404235839844,19.501300811767575,1984544.0,-0.03845293745120848,-1.0233253573178018,-0.8769842724319838,57.04751492895427,58.106631849717644,-0.8933577868332847,-1.9965268892539108,-1.9402766879685878,6.00754330039905,15.194303605219773,1.504770278930664,0.6669943411589614,1.5899816036224372,-2.086829673453078,5.2667928806979525,-0.2484240349153204,3.428387242160195,-2.436825401018062,33.38297585040122,-32.28981728946468,1.838405638537758,12,-0.930180549621582,-1.7953152656555176,-1.5947513580322266,3.97224760055542,1.2532539367675781,0,-0.040458304377897325,1.2511617250094824,19.284475326538086,-1.2800870429738638,18.42584609985352,-1.3659277368545926,20.043365478515625,-0.040458304377897325
7256,2008-12-16,19.82220268249512,19.973981857299805,18.777103424072266,18.777103424072266,2784264.0,0.06898974638123923,-1.2904588699713286,-1.090496395747348,57.57974798975429,58.61143154310323,-1.911348465682547,-3.1194714308855325,-3.2516778191316824,4.6388286861996555,14.396758636892882,1.431051254272461,0.655413329424448,2.6684731483459494,-1.179347735469019,6.516294032160918,0.7445627064384652,4.592383590253434,-3.366077595865331,77.34721488436496,14.88628703833929,1.9239104419074842,12,-2.209452629089359,-3.0745873451232946,-2.8263220787048375,2.692975521087643,-0.043365478515632105,1,-0.04047257730855691,-1.0233253573178018,18.542930603027344,1.2511617250094824,19.284475326538086,-1.2800870429738638,18.42584609985352,-0.04047257730855691
7257,2008-12-17,19.18907165527344,19.908933639526367,19.019947052001953,19.86123275756836,2642215.0,-0.03194049810522792,1.3163876905949943,-0.6431552762837737,53.47296096422172,59.474499568298114,-0.9839984751306474,-2.299229284422619,-2.56265260931384,5.17688887980778,13.403469787158572,0.8889865875244141,1.1245888548000842,1.8417167663574254,-2.0065862972226647,5.690019829937517,-0.08243476543261963,3.7658682981474705,-2.4109282747927843,55.67163395260303,-2.2518276344521055,1.924151531790046,12,-1.5763216018676793,-2.441456317901615,-1.5394613742828405,3.3261065483093226,0.6851692199706996,2,0.019886984871677393,-1.2904588699713286,19.82220268249512,-1.0233253573178018,18.542930603027344,1.2511617250094824,19.284475326538086,0.019886984871677393
7258,2008-12-18,17.9748477935791,19.514310836791992,17.723329544067386,19.36686897277832,2740681.0,-0.06327684233544739,1.1233933045688451,2.0709636044789357,47.074122355673644,58.8025698767445,0.6409378609100393,-0.8034447736780308,-1.3019965647206249,6.291893628266074,12.258337479784673,1.7909812927246058,1.2960327149446123,0.42259268760681223,-3.0673760640042147,3.912561439217839,-1.3223916881986995,2.1675770634123257,-0.9004475827556462,16.786985983256127,-34.33463391987297,1.744984375805513,12,1.0039033889770508,-1.2272324562072754,0.0867311954498291,4.540330410003662,2.415437698364258,3,0.017611635487574828,1.3163876905949943,19.18907165527344,-1.2904588699713286,19.82220268249512,-1.0233253573178018,18.542930603027344,0.017611635487574828
7259,2008-12-19,18.49089241027832,18.75975608825684,17.888118743896484,18.018213272094727,3051069.0,0.028709262110333755,-1.3787015204276658,-0.33956317996218244,61.23808947337078,59.23784397643975,0.39939321232784053,-0.971041555353299,-1.716983289268974,5.621498905734654,10.787700135600792,0.8716373443603551,1.4113001828111216,0.6858186244964593,-2.23421674250687,3.6058539914997887,-0.7741990590052055,2.145836307998124,-1.1439359155394904,34.10401783065948,-20.036518056743155,1.460017683501665,12,0.5355606079101562,-1.7432770729064941,-0.8488712310791016,3.818301677703861,1.5221176147460938,4,0.08395879624362257,1.1233933045688451,17.9748477935791,1.3163876905949943,19.18907165527344,-1.2904588699713286,19.82220268249512,0.08395879624362257
7260,2008-12-22,17.840415954589844,18.54726791381836,17.346054077148438,18.53859519958496,2316146.0,-0.03517820780390801,2.357574885176507,-1.4770680332499395,53.76053359275413,58.472809446105316,1.1094331659431056,-0.09921186312235264,-0.9728811640324722,6.105559367894902,9.486293622041671,1.2012138366699219,1.739161534210691,-0.1084132194519043,-2.7049716412660345,2.488145202362226,-1.4066924303589694,1.1898659914551608,2.6409378051757812,18.811851724971348,-35.444043395817786,1.2982792109070649,12,1.0732879638671875,-1.0928006172180176,-0.4163045883178711,4.386384487152103,1.5091075897216797,0,0.10136124212542108,-1.3787015204276658,18.49089241027832,1.1233933045688451,17.9748477935791,1.3163876905949943,19.18907165527344,0.10136124212542108
7261,2008-12-23,17.81439781188965,18.35212516784668,17.389419555664062,18.11361694335937,1437330.0,-0.0014583820672354753,1.4804470097377946,0.42857064803153183,54.58904158078971,56.8794017634099,1.090355078509699,0.052449263749903,-0.9552012441615787,5.964567071918637,9.070280988604758,0.9627056121826172,1.856418021998433,-0.21248865127563477,-2.685342549530912,2.2603652469796423,-1.448915600403275,1.0239382978520055,2.604249954223633,18.27412187510931,-36.8439326305654,1.236426949127639,12,1.097137451171875,-1.0667824745178223,-0.3902864456176758,4.08716344833374,1.4223766326904297,1,0.11124634965671376,2.357574885176507,17.840415954589844,-1.3787015204276658,18.49089241027832,1.1233933045688451,17.9748477935791,0.11124634965671376
7262,2008-12-24,17.745012283325195,17.97051239013672,17.35038948059082,17.853425979614258,388792.0,-0.003894912940483719,2.620241183872081,0.3623220739815312,58.26022918821664,56.209312150067525,0.8933824166034192,0.16297832788308142,-0.8910779076810371,5.889493224779002,9.063202328143172,0.6201229095458984,1.8004061869582095,-0.30268936157226634,-2.757742829394573,2.1523641062500385,-1.5302160954834179,0.9248373723388852,2.612183609008788,18.399952145996934,-40.63395507057414,1.2275267339111526,12,0.9150056838989258,-0.9973969459533691,-0.5507364273071289,4.004770755767822,1.6999130249023438,2,0.1146138919591202,1.4804470097377946,17.81439781188965,2.357574885176507,17.840415954589844,-1.3787015204276658,18.49089241027832,0.1146138919591202
7263,2008-12-26,18.36947059631348,18.378143310546875,17.66261863708496,17.78837776184082,591258.0,0.03519063853086668,1.3913065650159042,-5.3599577762139665,56.04310378978957,55.45170487372498,0.2906513567378255,-0.46013918246974583,-1.4201243487376765,5.1203859244285574,9.288927318943081,0.7155246734619141,1.6389864753571501,0.30594062805176137,-2.153332402860073,2.765213658963596,-0.9236958874041541,1.5355771435076768,1.9275024597167913,72.39266204075362,12.689364268822054,1.229636515455917,12,0.290547370910641,-1.621855258941654,-1.1751947402954137,3.3803124427795375,0.9150047302246058,4,0.08191691050871386,2.620241183872081,17.745012283325195,1.4804470097377946,17.81439781188965,2.357574885176507,17.840415954589844,0.08191691050871386
7264,2008-12-29,18.261058807373047,18.56895065307617,17.588899612426758,18.378143310546875,1430181.0,-0.005901737253233064,2.930429660906789,-0.20149018578086925,50.27695336123013,54.69942025508896,0.2666677425619888,-0.4279743816753552,-1.2703949181856231,5.0763719792320146,9.850990315651822,0.9800510406494105,1.2026135654801209,0.232004070281981,-2.194018522143999,2.658026662707961,-0.981007225931009,1.445015366494971,1.9768958690795877,74.82274038836488,19.013204887945534,1.2130112962129895,12,0.3989591598510742,-1.5134434700012207,-1.2911972999572754,2.8859496116638184,2.2029476165771484,0,0.11659930056797263,1.3913065650159042,18.36947059631348,2.620241183872081,17.745012283325195,1.4804470097377946,17.81439781188965,0.11659930056797263
7265,2008-12-30,19.358196258544922,19.43191719055176,17.736339569091797,18.248048782348636,2023054.0,0.060080713979678846,1.6965521529895755,-9.48159189391715,52.46435502951372,54.13104325950667,-0.7852388733025677,-1.2806548308183743,-2.2997524005254277,3.8401578871539144,9.321127328199665,1.6955776214599645,0.9695186243438592,1.1322638034820542,-1.0268839145377378,3.2914115215018462,0.05268994447215647,2.211837662491952,0.8219204059216274,96.45832569732052,42.64516605840963,1.0795738590098962,12,-0.7307024002075195,-2.4913268089294434,-2.591066837310791,1.7888121604919434,2.8360805511474645,1,0.03382617666098153,2.930429660906789,18.261058807373047,1.3913065650159042,18.36947059631348,2.620241183872081,17.745012283325195,0.03382617666098153
7266,2008-12-31,19.39722442626953,19.514310836791992,18.972246170043945,19.31916618347168,1495441.0,0.0020161055918308524,2.472202029334327,0.07031339931997473,46.59038571787456,53.366312676579206,-0.9955863227770081,-1.1814830286852782,-2.3064762673308614,3.656782808104616,8.742936804182749,0.5420646667480469,0.7047732296313391,1.0450994968414307,-1.0758802598710417,3.166079253553903,-0.01539038151480554,2.105589375197667,0.7262109864506563,94.5891559234847,43.766785690244035,1.060489878356236,12,-0.9670419692993164,-1.8993926048278809,-3.00954008102417,1.749783992767334,2.75368690490723,2,-0.0024591601823922282,1.6965521529895755,19.358196258544922,2.930429660906789,18.261058807373047,1.3913065650159042,18.36947059631348,-0.0024591601823922282
7267,2009-01-02,19.696443557739254,19.791847229003906,19.019947052001953,19.509973526000977,2530143.0,0.015425873562842973,3.0919505363949806,2.3888576664629966,57.78840562155928,54.55678859501094,-1.3580830081621436,-1.3080043779473662,-2.5348572668549885,3.2062208905479537,8.133754194411027,0.7719001770019531,0.6215206992205111,1.192107057571409,-0.8507113622262423,3.2349254773690603,0.17069784767258156,2.2135162674702364,0.37144422826949963,95.66927190883973,44.61324508773532,1.0214092098988257,1,-1.1274929046630824,-2.0836935043334925,-3.6448388099670375,1.450564861297611,1.010408401489265,4,-0.02333767067195036,2.472202029334327,19.39722442626953,1.6965521529895755,19.358196258544922,2.930429660906789,18.261058807373047,-0.02333767067195036
7268,2009-01-05,19.93061637878418,20.13876724243164,19.0503044128418,19.653078079223636,2010601.0,0.01188909156916873,2.1375037111157438,1.4883801808436736,54.2890075285905,53.784668378924245,-1.4367440209759401,-1.2813626353853849,-2.637391227481025,2.8200458350505713,7.396269686879098,1.0884628295898402,0.4287500754821707,1.2189945220947251,-0.4732107684821969,2.911199812671647,0.3728918768062641,2.065097167383186,-2.584562301635742,91.83679728319613,40.20177436894609,0.8461026452884608,1,-1.1882057189941406,-2.317866325378418,-3.879011631011963,1.2163920402526855,1.0971374511718714,0,-0.024369094328344554,3.0919505363949806,19.696443557739254,2.472202029334327,19.39722442626953,1.6965521529895755,19.358196258544922,-0.024369094328344554
7269,2009-01-06,20.490026473999023,20.667823791503906,19.54033088684082,20.21682548522949,2994110.0,0.028067877309119638,2.5861983195316527,0.9843722080956889,63.244848290781796,54.83848112314954,-1.8805108352304956,-1.6511740272421775,-3.0530121698151653,2.093032867243682,6.451008513302361,1.127492904663086,0.3732423489434247,1.604293632507325,-0.06621517751273132,3.274802442527381,0.769039227497295,2.439548037517355,-3.0881181335449206,93.93490450517976,38.33912845807073,0.835254405010029,1,-1.4809198379516602,-2.784041404724121,-4.273634433746338,0.6569819450378418,0.5897655487060547,1,-0.05883599755182023,2.1375037111157438,19.93061637878418,3.0919505363949806,19.696443557739254,2.472202029334327,19.39722442626953,-0.05883599755182023
7270,2009-01-07,19.848222732543945,20.45099639892578,19.7268009185791,20.338247299194336,2005528.0,-0.03132273851717571,1.0242416164631871,-1.7936412633695207,50.19380571807843,54.35012158284829,-1.0325299662930902,-0.9274795407661784,-2.2509424307829278,2.560276847041955,6.178276228443762,0.7632255554199219,0.529646111330937,0.8803129196166992,-0.8107064382127298,2.5713322774461282,0.03480324070198293,1.7258225985314155,-2.315677774047849,51.66242768324276,-1.133113013445687,0.8455096789147146,1,-0.839116096496582,-2.142237663269043,-3.4388556480407715,1.29878568649292,0.7762355804443359,2,0.03102462621988744,2.5861983195316527,20.490026473999023,2.1375037111157438,19.93061637878418,3.0919505363949806,19.696443557739254,0.03102462621988744
7271,2009-01-08,20.277536392211914,20.346921920776367,19.62705993652344,19.77883720397949,1349010.0,0.021629828798930717,1.2584959517440601,-1.0177024218220956,58.36109527946794,54.36132892632065,-1.2021194539318536,-1.3102376098582482,-2.5012120578769057,1.96647528781358,6.465343869819937,0.7198619842529261,0.41462579216240414,1.2374237060546882,-0.5499961186806246,3.024843530790001,0.3437137936870336,2.131133618422343,-2.619580280395507,76.3157407385973,22.89738282442285,0.893709912367656,1,-1.149174690246582,-2.5715513229370117,-3.8681693077087402,0.8694720268249512,-0.5810928344726598,3,0.0945253101958008,1.0242416164631871,19.848222732543945,2.5861983195316527,20.490026473999023,2.1375037111157438,19.93061637878418,0.0945253101958008
7272,2009-01-09,19.588031768798828,20.50737190246582,19.488290786743164,20.35993194580078,1712666.0,-0.034003372504260776,-1.0982084652178352,-1.547827217721876,63.4782780527808,55.18745939998635,-0.24997719758954062,-0.6920776806997182,-1.7131751232934107,2.4847740581618325,6.862640176648258,1.0190811157226562,0.467743366937988,0.57068576812744,-1.174018306204669,2.315389842459549,-0.3016662690386127,1.4430378052934927,-1.8096809497949202,33.2439513894292,-23.783234637239914,0.8723520371660538,1,-0.4596700668334961,-1.8820466995239258,-3.0669994354248047,1.558976650238037,-0.1777973175048828,4,0.13083905481817037,1.2584959517440601,20.277536392211914,1.0242416164631871,19.848222732543945,2.5861983195316527,20.490026473999023,0.13083905481817037
7273,2009-01-12,18.29574966430664,19.49262809753418,18.048568725585934,19.457935333251953,2226443.0,-0.0659730451606998,1.345068437566794,1.5056165338103968,48.55676929383529,54.99632783694248,1.1518803961575586,0.6218402655129331,-0.42831273408919657,3.5991595652799866,7.284893376048926,1.5394630432128942,0.48895114827463715,-0.715091514587403,-2.470021193434537,1.0398381642597307,-1.59255635401097,0.16237332483616385,-0.4018199264027338,9.43707017835153,-48.40406327796258,0.8774648394235668,1,0.9063320159912109,-0.5897645950317383,-1.7270159721374512,1.7671303749084473,0.9757156372070312,0,0.1317848319506536,-1.0982084652178352,19.588031768798828,1.2584959517440601,20.277536392211914,1.0242416164631871,19.848222732543945,0.1317848319506536
7274,2009-01-13,18.902862548828125,19.154380798339844,18.018213272094727,18.1743278503418,1708515.0,0.0331832745670928,-1.183333944214346,-0.62686601457362,57.908334937636596,55.601214493400576,0.7212260512381583,-0.01615630473814278,-1.0837552666806651,2.8154589382442268,7.4347541513051825,1.1361675262451172,0.4891629101888988,-0.08889799118042063,-1.839594013143433,1.6617980307825917,-0.9642460021619286,0.7864500198010873,-0.8979770487802199,35.54009238059333,-26.112809757304937,0.875348010981507,1,0.4401559829711914,-1.1968774795532227,-2.2734174728393555,0.9431920051574707,0.05637359619140625,1,0.112411084598383,1.345068437566794,18.29574966430664,-1.0982084652178352,19.588031768798828,1.2584959517440601,20.277536392211914,0.112411084598383
7275,2009-01-14,17.792715072631836,18.6123161315918,17.528186798095707,18.6123161315918,2750136.0,-0.05872906673942424,1.6455049603566851,-1.1249993454846396,49.86103280691725,55.96461972551642,1.772337283806479,1.0908326971339513,-0.008153480605333385,3.7445787611624084,7.7776687393580985,1.3746757507324183,0.4584905365246996,-1.1615346908569322,-2.983423197449678,0.6603538157358138,-2.072478944153307,-0.25059043756055743,2.8751087188720703,8.879215801263824,-55.85411632399851,0.9109442532963734,1,1.3052902221679688,1.214223861694336,-0.8477888107299805,1.7692971229553223,0.008672714233398438,2,0.184742853277593,-1.183333944214346,18.902862548828125,1.345068437566794,18.29574966430664,-1.0982084652178352,19.588031768798828,0.184742853277593
7276,2009-01-15,19.019947052001953,19.293148040771484,17.32870864868164,17.697311401367188,2891955.0,0.06897384543957563,1.102086509632478,-1.613755419390415,57.1151994403497,55.889819038715366,0.5430701306066794,-0.2103696926820291,-1.286579659815608,2.33697839625977,8.040839939524828,1.9644393920898438,0.5526177424217913,0.10581007003784038,-1.6703692937672479,1.8819894338429286,-0.782279611864702,0.9938997519403827,1.5850839996337882,53.20596327109842,-16.669939973863883,0.888089681902544,1,-0.021680831909179688,-0.021680831909179688,-2.017561674118042,0.5420651435852051,-0.24718093872070312,3,0.0843593968268932,1.6455049603566851,17.792715072631836,-1.183333944214346,18.902862548828125,1.345068437566794,18.29574966430664,0.0843593968268932
7277,2009-01-16,19.5706844329834,20.013010025024414,18.93755340576172,19.48395538330078,2241432.0,0.02895577887129175,1.2142855740325125,0.06557289578652577,56.75939473245854,56.16430650581181,-0.030600112356385267,-0.7705586739711627,-1.886522405445902,1.6173533025475137,8.350186995673871,1.0754566192626953,0.5549088759660918,0.6374668121337876,-1.1592287772413385,2.434162401508914,-0.26088098255377545,1.5358146068213507,0.9032937225341797,83.521761157696,13.387363823230501,0.8983477946875623,1,-0.572418212890625,-0.572418212890625,-2.4327828884124756,-0.36643457412719727,-1.5784912109375,4,0.006425893033352947,1.102086509632478,19.019947052001953,1.6455049603566851,17.792715072631836,-1.183333944214346,18.902862548828125,0.006425893033352947
7278,2009-01-20,18.291414260864254,19.74848175048828,18.213356018066406,19.60104179382324,2419686.0,-0.06536665472788117,-1.0946709834580932,-15.100217721184931,50.15092646945859,54.70942630344257,1.1082398345119913,0.5624826540904238,-0.6208908200142851,2.7212826941151356,7.983407696702968,1.535125732421875,0.596286201702398,-0.6576316833496136,-2.4241015233850653,1.108838156685838,-1.5408666033673413,0.225603236668114,2.0567531143798874,35.864289333049925,-32.28589935523138,0.883234920017726,1,0.6266260147094762,0.7068519592285192,-0.9063313007354701,0.21682500839233754,-0.6071128845214808,1,0.06116641252959232,1.2142855740325125,19.5706844329834,1.102086509632478,19.019947052001953,1.6455049603566851,17.792715072631836,0.06116641252959232
7279,2009-01-21,20.043365478515625,20.043365478515625,18.6123161315918,18.712055206298828,2948221.0,0.09577997593110066,1.1498359575352028,-1.0165564167766252,53.1983818356457,55.04326809428338,-0.7976105437591237,-1.12487042406174,-2.3532628228005237,0.7920811127184031,7.516035959722846,1.7519512176513707,0.5373472383950713,1.0166958808898912,-0.8007109765483804,2.8341027383281627,0.10799245217075537,1.925399309609027,0.18402354766601547,100.0,33.96699871050669,0.9087034287191367,1,-1.1253252029418945,-1.0450992584228516,-2.863182783126831,-2.480485439300537,-2.5108413696289027,2,-0.03851150535718906,-1.0946709834580932,18.291414260864254,1.2142855740325125,19.5706844329834,1.102086509632478,19.019947052001953,-0.03851150535718906
7280,2009-01-22,19.64874267578125,20.052038192749023,18.90719985961914,19.280139923095703,2271410.0,-0.019688450183546702,-1.0544745083945166,0.276872161492285,51.13636598657745,54.240520395073325,-0.4852935116714967,-0.6195929292304854,-1.9828060833711447,0.9955270488784898,6.752606211386835,1.1448383331298828,0.4862120625416253,0.5316567420959473,-1.2158450198713098,2.2791585040632043,-0.34209413888768125,1.4054076230795758,0.4626991353003902,85.19108648285591,21.82963129969557,0.8737508809836284,1,-0.7307024002075195,-0.6504764556884766,-2.468559980392456,-2.2506508827209473,-3.8074588775634766,3,-0.03509163625067946,1.1498359575352028,20.043365478515625,-1.0946709834580932,18.291414260864254,1.2142855740325125,19.5706844329834,-0.03509163625067946
7281,2009-01-23,19.796184539794922,20.36860466003418,18.894189834594727,19.098005294799805,2272332.0,0.007503882891978009,-1.6666689664569834,1.8941237956264811,50.45689856280488,52.793700451742666,-0.7914221574363154,-0.6439683491004118,-2.151381607677152,0.6635798608756822,6.03832339086087,1.4744148254394531,0.30670609647282987,0.5800092697143562,-1.0789806627306646,2.238999202159377,-0.249485696508156,1.4095042359368684,-2.4674758911132812,73.44064582188392,13.580732952166336,0.8294949662225107,1,-0.9475278854370117,-0.7979183197021484,-2.616001844406128,-2.9596705436706543,-3.6383361816406286,4,-0.10076672850365098,-1.0544745083945166,19.64874267578125,1.1498359575352028,20.043365478515625,-1.0946709834580932,18.291414260864254,-0.10076672850365098
7282,2009-01-26,19.77883720397949,20.60277557373047,19.49696350097656,19.978317260742188,1910752.0,-0.0008762969339147775,-1.8977261083940635,-0.2857146759842366,49.290630684020414,52.87524060620768,-0.8316160591631565,-0.4916464852027751,-2.1057567357236344,0.5000564726908969,5.3312624188020745,1.1058120727539098,0.28476599800368874,0.4609706878662081,-1.0620886853862253,1.9840300611186414,-0.3005589987600068,1.222500374492423,-2.389330635070799,65.51721660610613,9.301378147480428,0.7615296866262165,1,-0.813095092773434,-0.7805709838867152,-2.5986545085906947,-2.942323207855221,-2.653945922851559,0,-0.050866038297530336,-1.6666689664569834,19.796184539794922,-1.0544745083945166,19.64874267578125,1.1498359575352028,20.043365478515625,-0.050866038297530336
7283,2009-01-27,19.87424087524414,20.299219131469727,19.45359992980957,19.947961807250977,1401817.0,0.004823522752159359,1.1787694946322957,0.3695654252521806,46.9915218147726,51.6622613703339,-0.7594254369479678,-0.4938566231125776,-2.111776195048634,0.2266551176213838,4.866273176591968,0.8456192016601562,0.1597724251009538,0.48113584518432617,-0.9925278839247333,1.9547995742933857,-0.25569601937020536,1.2179677097388577,-2.3562035461425808,63.39866650568137,11.460227320479504,0.73683186455453,1,-0.9084987640380859,-0.8759746551513672,-2.6940581798553467,-3.037726879119873,-3.9982652664184553,1,-0.09469783852436686,-1.8977261083940635,19.77883720397949,-1.6666689664569834,19.796184539794922,-1.0544745083945166,19.64874267578125,-0.09469783852436686
7284,2009-01-28,20.39028549194336,20.520381927490234,19.926279067993164,20.4466609954834,1976703.0,0.025965500767479277,4.829756969464435,0.7647150138418152,52.681245930208746,51.97561838403295,-1.1647796202067298,-0.8877198772612083,-2.5757526666763297,-0.43489620435497045,4.580989232627479,0.6461410522460938,0.0586477149371305,0.8907191276550286,-0.5457724056802604,2.3272106609903176,0.1724733609873823,1.6089648943226749,-2.748858633056642,87.563393693395,34.11985303140187,0.7182457666676446,1,-1.4245433807373047,-1.392019271850586,-2.52710223197937,-3.553771495819092,-4.809192657470705,2,-0.13270947661178056,1.1787694946322957,19.87424087524414,-1.8977261083940635,19.77883720397949,-1.6666689664569834,19.796184539794922,-0.13270947661178056
7285,2009-01-29,20.013010025024414,20.51604461669922,19.90026092529297,20.112749099731445,1362385.0,-0.01850270645146268,-2.7866735476606577,1.7691917312311805,48.684782517985994,51.0389053926592,-0.49107615015366335,-0.48367011810770677,-2.1158878428992125,-0.20603684688232704,4.876716710416586,0.61578369140625,0.16099327443265565,0.4807029724121108,-0.9719796623887973,1.9333856072130189,-0.24563834498834325,1.2070442898125648,-2.253129217543947,65.48223860253117,14.315056971635983,0.7263413174004534,1,-0.6049442291259766,-1.0147438049316406,-2.1259758472442627,-3.1764960289001465,-4.718127250671387,3,-0.12394367029427722,4.829756969464435,20.39028549194336,1.1787694946322957,19.87424087524414,-1.8977261083940635,19.77883720397949,-0.12394367029427722
7286,2009-01-30,19.349523544311523,20.36860466003418,19.1240234375,20.286209106445312,1774698.0,-0.033152758125002846,1.259841278911706,9.391360055075346,48.81106793476452,50.15575797069321,0.25041052850091106,0.18557397519332497,-1.3681299839966954,0.29958334942747555,5.1072900011342135,1.2445812225341797,0.13092834849633306,-0.18039846420288086,-1.6341711391245717,1.27337421071881,-0.9072848016637245,0.5464878732579628,-1.4759269461810547,15.249351212188438,-36.607615603829096,0.7268863374608453,1,0.05854225158691406,-0.35125732421875,-1.5188639163970947,-2.513009548187256,-2.80572509765625,4,-0.18130884401673664,-2.7866735476606577,20.013010025024414,4.829756969464435,20.39028549194336,1.1787694946322957,19.87424087524414,-0.18130884401673664
7287,2009-02-02,19.236774444580078,19.74848175048828,18.699045181274414,18.989591598510746,2591944.0,-0.005826970337189152,-1.5340272420582377,-0.26389095344465946,55.31603015270301,50.729658379942585,0.34733992540500225,0.27628540886957964,-1.1548847016518948,0.2890444703445816,5.482705861886019,1.0494365692138672,0.25714201474687215,-0.2701641082763686,-1.7273822574158686,1.1870540408631314,-0.9987731828461186,0.4584449662933814,-1.254010687425609,29.523879338782393,-26.5547053346735,0.7286090745697492,2,0.3707714080810547,-0.2385082244873047,-1.4071991443634033,-2.4002604484558105,-2.36773681640625,0,-0.16005417619757278,1.259841278911706,19.349523544311523,-2.7866735476606577,20.013010025024414,4.829756969464435,20.39028549194336,-0.16005417619757278
7288,2009-02-03,19.44492530822754,19.58369445800781,18.989591598510746,19.271465301513672,2204997.0,0.010820465990654116,1.6346123753980806,0.7017477526139226,53.20676591873685,50.73058994473049,0.3576306987361768,0.031496993087468894,-1.2116350224131764,-0.056699433997437154,5.636240253195014,0.5941028594970632,0.22523264266168397,-0.0377286911010728,-1.4813426093732147,1.4058852271710691,-0.7595356502371438,0.6840782680349982,-1.3573610784100296,40.95234604489452,-16.992050538078892,0.7218069591360706,2,0.20598506927490234,-0.4466590881347656,-1.7411086559295654,-2.6084113121032715,-2.4674758911132812,1,-0.1193130850504196,-1.5340272420582377,19.236774444580078,1.259841278911706,19.349523544311523,-2.7866735476606577,20.013010025024414,-0.1193130850504196
7289,2009-02-04,19.284475326538086,19.93495178222656,19.14570617675781,19.614049911499023,2714162.0,-0.008251509283070502,-1.5999962299953827,-1.900003298769559,59.942201116926405,51.709016070324815,0.4460146345373168,0.10224124050352401,-0.884267762631481,-0.04600471377973747,5.310242191791466,0.78924560546875,0.1520590062072813,-0.13790111541748118,-1.5029465740055166,1.2271443431705542,-0.8204238447114989,0.5446216138765365,-1.0963026429640585,32.2196107411999,-30.612156242693516,0.6825227292940176,2,0.36643505096435547,-0.2862091064453125,-1.5806586742401123,-2.4479613304138184,-2.259323120117184,2,-0.17674837712705815,1.6346123753980806,19.44492530822754,-1.5340272420582377,19.236774444580078,1.259841278911706,19.349523544311523,-0.17674837712705815
7290,2009-02-05,20.464006423950195,20.550737380981445,18.57762336730957,18.95923614501953,3299194.0,0.06116480108685729,1.3514195734176482,-4.5657958701791745,59.68587244788952,52.73445761311199,-0.6768921065666937,-1.0843886773121767,-1.9290833219587853,-1.384977954029825,5.038019166985969,1.973114013671875,0.28218311814316266,1.010840797424315,-0.4208013750481747,2.4424829698968047,0.29501971118806836,1.7266618836605616,-2.179249624769909,95.60436161163096,30.25149089357899,0.7158210862362449,2,-0.8738069534301758,-1.4657402038574219,-2.7601897716522217,-3.6274924278259277,-4.045967102050781,3,-0.23860985421519354,-1.5999962299953827,19.284475326538086,1.6346123753980806,19.44492530822754,-1.5340272420582377,19.236774444580078,-0.23860985421519354
7291,2009-02-06,22.194276809692386,22.259323120117188,20.299219131469727,20.646141052246094,4495086.0,0.08455188832022431,1.335920443244779,1.0288186702799882,65.19338591026575,54.50143041602815,-2.269926813890354,-2.8076485960490096,-3.543275365891329,-3.2420823634968805,5.307346251077872,1.960103988647461,0.29281168325469054,2.645274162292484,0.7879413043157051,4.502607020269263,1.7166077333040946,3.5739405912808735,-3.816799259530093,98.23325325822135,33.72543227699019,0.9286664289883895,2,-1.7758035659790075,-2.4002609252929723,-4.447095155715946,-5.357762813568119,-5.572420120239261,4,-0.3108636561803333,1.3514195734176482,20.464006423950195,-1.5999962299953827,19.284475326538086,1.6346123753980806,19.44492530822754,-0.3108636561803333
7292,2009-02-09,22.15091133117676,22.54986953735352,21.790979385375977,22.263660430908203,2451509.0,-0.001953903652165301,1.2151966037998343,-0.07282894874634611,76.08441422836856,57.73397401753881,-2.0726597106590354,-2.7009110528059814,-3.416612657901382,-3.3187124507924146,5.539222562311062,0.7588901519775426,0.3661430022835077,2.4737647056579632,0.28162595985191885,4.665903451464008,1.3776953327549393,3.5698340785609872,-3.573287963867191,89.95635745877392,20.92374080971787,1.096069372903023,2,-1.5871648788452184,-2.2116222381591832,-4.186904191970829,-5.314397335052494,-4.718128204345707,0,-0.25313237910124453,1.335920443244779,22.194276809692386,1.3514195734176482,20.464006423950195,-1.5999962299953827,19.284475326538086,-0.25313237910124453
7293,2009-02-10,20.70685195922852,22.11621856689453,20.45099639892578,21.65654754638672,2534063.0,-0.06519187180871289,-1.2789305114343812,8.42308798403082,54.67889918128883,57.95593548988104,-0.5566072473924599,-1.1246159328407224,-1.9276653008753186,-1.974974740890115,5.642312018975326,1.6999149322509801,0.41067653768359236,0.909150218963628,-1.2276135972633284,3.0459140351905845,-0.15923168914985197,1.977532127077108,-1.811448898315433,53.60263439804365,-11.037233950221477,1.0683819081134782,2,-0.1431055068969762,-0.767562866210941,-2.6160016059875524,-3.8703379631042516,-2.6886386871337926,1,-0.18534030854189187,1.2151966037998343,22.15091133117676,1.335920443244779,22.194276809692386,1.3514195734176482,20.464006423950195,-0.18534030854189187
7294,2009-02-11,21.02775382995605,21.431049346923828,20.51604461669922,20.906330108642575,1876623.0,0.015497376006714303,-1.0288472314735677,-0.1278554127821275,59.8269476208016,59.193953834638336,-0.8689547253786358,-1.3472376047852315,-2.2279634554813406,-2.4013747742120266,5.728580696604826,0.9150047302246094,0.48614301900700596,1.1238075256347635,-1.0367913653694742,3.2844064166390012,0.0435080801326464,2.2041069711368806,-1.8399934509277287,61.681234187441426,-0.34421157434407945,1.0802994455021186,2,-0.46400737762450817,-1.088464736938473,-2.8501734733581507,-4.191239833831784,-3.6123161315917933,2,-0.19261707387270943,-1.2789305114343812,20.70685195922852,1.2151966037998343,22.15091133117676,1.335920443244779,22.194276809692386,-0.19261707387270943
7295,2009-02-12,21.079792022705078,21.105810165405273,20.0,20.50303649902344,1535565.0,0.0024747385369754404,2.5172537219263016,4.749941094233489,59.27318143787361,60.35641089053935,-0.8423369925363744,-1.2020178196999254,-2.144571107945339,-2.582321612933452,5.297878634474607,1.1058101654052734,0.5925454456301367,1.0114918708801284,-0.9651593665247162,2.988143108284973,0.02316625217770607,1.9998174895825507,-1.6230629110107415,42.34695175133478,-17.48129760712976,0.9883256187024231,2,-0.5160455703735352,-1.1405029296875,-2.7222461700439453,-4.2432780265808105,-2.1379013061523438,3,-0.19234724004472703,-1.0288472314735677,21.02775382995605,-1.2789305114343812,20.70685195922852,1.2151966037998343,22.15091133117676,-0.19234724004472703
7296,2009-02-13,20.62445831298828,21.32697296142578,20.62445831298828,20.776235580444336,1583761.0,-0.021600483971870088,-8.25717876217405,-0.26315702446542,55.74544218945969,60.40412333906787,-0.20912698813546626,-0.6538373996197926,-1.6031386841878472,-2.2478049410980745,5.4829058109512125,0.7025146484375,0.5817950754244698,0.47593259811401367,-1.4511873092293435,2.403052505457371,-0.4876273555576631,1.4394925517856905,-0.9202779672412085,24.48981423717856,-33.18875132116878,0.9635599536716781,2,-0.06071186065673828,-0.6851692199707031,-2.2669124603271484,-3.7879443168640137,-1.7085857391357422,4,-0.20395294398786068,2.5172537219263016,21.079792022705078,-1.0288472314735677,21.02775382995605,-1.2789305114343812,20.70685195922852,-0.20395294398786068
7297,2009-02-17,19.696443557739254,20.112749099731445,19.22810173034668,19.87857818603516,1901528.0,-0.04499583655317674,1.719998123370778,1.2000125667609642,48.914767759578716,59.92723465471696,0.883900486034296,0.2994341300612753,-0.5909038296953639,-1.438297928048538,5.714598734672927,1.3963565826416016,0.6277713851114015,-0.45837011337280487,-2.3783588668456304,1.4616186401000206,-1.4183644901092194,0.5016242633636097,2.853425979614265,16.21616623904941,-39.055965354666,0.9599943767364135,2,0.8673028945922887,0.24284553527832387,-1.279270172119137,-2.8599295616149867,-0.6548118591308558,1,-0.15609857989200504,-8.25717876217405,20.62445831298828,2.5172537219263016,21.079792022705078,-1.0288472314735677,21.02775382995605,-0.15609857989200504
7298,2009-02-18,19.410234451293945,19.86123275756836,19.17172622680664,19.81352996826172,1402279.0,-0.014531004320972984,1.7652096090077756,2.2142715020262824,43.84531998816566,58.13869230707687,1.3015422708078042,0.7101709445913826,-0.1941039205415862,-1.271802197128281,6.0644550116249,0.6895065307617188,0.7202689763596055,-0.8005202293396003,-2.549489717532584,0.9484492588533833,-1.6750049734360921,0.07396451475689148,3.0731997299194376,10.556623015256607,-38.95246130811464,0.874484744096492,2,1.1535120010375977,0.5290546417236328,-0.9930610656738281,-2.3503899574279785,0.47267913818359375,2,-0.10187673566874755,1.719998123370778,19.696443557739254,-8.25717876217405,20.62445831298828,2.5172537219263016,21.079792022705078,-0.10187673566874755
7299,2009-02-19,19.271465301513672,20.1821346282959,19.19340705871582,19.661752700805664,1533029.0,-0.0071492773633665685,-2.619035650829223,0.9677454443987269,45.199319676315284,56.529075332457516,1.607296243619377,0.8307386051463723,0.016499991013347426,-1.2595463889145648,6.56334798267082,0.9887275695800781,0.7524862408319954,-0.9006943702697754,-2.6985996826920164,0.8972109421524657,-1.7996470264808941,-0.0017417140586566404,3.0795005615234423,4.627733479649902,-41.09031657594698,0.8989526562111204,2,1.5893325805664062,0.6678237915039062,-0.8174319267272949,-2.116218090057373,-0.6287937164306641,3,-0.06503148617975141,1.7652096090077756,19.410234451293945,1.719998123370778,19.696443557739254,-8.25717876217405,20.62445831298828,-0.06503148617975141
7300,2009-02-20,18.95923614501953,19.154380798339844,18.38248062133789,18.846487045288086,1691220.0,-0.016201630317629112,2.0689512658443827,-0.28888736847763935,47.35293288201125,54.54680277376257,1.8814846614055227,1.1474957986373155,0.35983204537220104,-1.0540807819795397,7.302250191275434,0.8889846801757812,0.7923730432146954,-1.17844820022583,-3.0437913379182433,0.6868949374665831,-2.1111197690720367,-0.24577663137962347,3.264560132568363,19.587604825096097,-28.74590068564616,0.9326715688462061,2,1.5069389343261719,0.9800529479980469,-0.4347343444824219,-1.8018202781677246,-0.7328701019287109,4,-0.08142724922284483,-2.619035650829223,19.271465301513672,1.7652096090077756,19.410234451293945,1.719998123370778,19.696443557739254,-0.08142724922284483
7301,2009-02-23,17.801387786865234,19.45359992980957,17.740676879882812,19.128360748291016,2098229.0,-0.0610704117664812,-1.3652709593139631,-11.769255493715427,41.47346194965717,50.70114140946131,2.626919835017606,2.264329835361842,1.5156992129791078,0.043819049945938104,7.975680217528414,1.7129230499267578,0.7609548728983881,-2.236556720733642,-4.37248238663161,-0.1006310548356737,-3.304519553682624,-1.1685938877846596,4.191929551347659,2.4866662968828,-46.23395872089111,1.0679628329489834,2,2.1270599365234375,2.1379013061523438,1.251084327697754,-0.6439719200134277,0.9063320159912109,0,0.06406820318408091,2.0689512658443827,18.95923614501953,-2.619035650829223,19.271465301513672,1.7652096090077756,19.410234451293945,0.06406820318408091
7302,2009-02-24,18.77276611328125,19.00693893432617,17.83608055114746,17.996530532836914,2261264.0,0.05456756170059651,-1.134391488399983,-0.5849671417647431,46.33916129754737,49.77450386682337,1.2582799888977618,1.2793052578922754,0.5145821220130422,-0.9930618817099841,8.49474641787949,1.205551147460934,0.6644298642270385,-1.2148748397827163,-3.4226733842408876,0.9929237046754551,-2.318774112011802,-0.11097556755363058,2.880339988265238,42.27348329371177,-7.122860354979878,1.1038992722290857,2,0.8130970001220703,1.372507095336914,0.22550010681152344,-1.6153502464294434,0.6764965057373047,1,0.00762308866512984,-1.3652709593139631,17.801387786865234,2.0689512658443827,18.95923614501953,-2.619035650829223,19.271465301513672,0.00762308866512984
7303,2009-02-25,17.9921932220459,18.842151641845703,17.792715072631836,18.660017013549805,1697216.0,-0.04158006798386071,1.0336084448009106,-0.8603364858921152,43.40707503032134,47.95007357899223,1.8028743364445958,2.014958402290219,1.3078782367068662,-0.2802181896540503,9.092919313796145,1.0494365692138672,0.3268705948091011,-1.9013453483581557,-4.283079584381198,0.48038888766488697,-3.092212466369677,-0.7104782303466344,3.347918541767495,10.30189206946416,-39.56248760622262,1.1908671180115216,2,1.5416316986083984,2.1530799865722656,1.006072998046875,-0.8347773551940918,2.7276668548583984,2,0.058327434771910935,-1.134391488399983,18.77276611328125,-1.3652709593139631,17.801387786865234,2.0689512658443827,18.95923614501953,0.058327434771910935
7304,2009-02-26,17.684301376342773,18.61665153503418,17.675628662109375,18.56895065307617,1565313.0,-0.017112524410079377,-1.0865374652414332,1.3246746941153569,34.434194218451,45.190186110167495,1.7730800876027857,2.2237427828805068,1.597497479763728,0.031001223231584163,9.563153710342053,0.9410228729248047,-0.12656390303077458,-2.0739379882812514,-4.637364122284481,0.4894881457219782,-3.3556510552828662,-0.7922249212796366,3.367855596756172,0.4877870858181295,-41.79010182152993,1.2817130670016144,2,1.8169994354248047,2.428447723388672,1.2738518714904785,-0.5268855094909668,3.209020614624027,3,0.12432564715708616,1.0336084448009106,17.9921932220459,-1.134391488399983,18.77276611328125,-1.3652709593139631,17.801387786865234,0.12432564715708616
7305,2009-02-27,17.532524108886722,18.074588775634766,17.020814895629886,17.4544677734375,1798911.0,-0.008582599008355007,-1.229355058691565,-0.08823421609233509,18.289076972619426,41.0283677527408,1.529616879837917,2.2979786521105474,1.7527675982698092,0.1495285258350414,10.24754781461892,1.0537738800048793,-0.30683916106002584,-2.1016909599304157,-4.846801028763586,0.643419108902755,-3.474245994347001,-0.7291359255138303,3.181980033113266,21.03388528240352,-13.58084242052973,1.372555034416585,2,1.0689506530761683,2.2528181076049805,1.4256291389465297,-0.6916737556457555,2.7710323333740234,4,0.06331931838802296,-1.0865374652414332,17.684301376342773,1.0336084448009106,17.9921932220459,-1.134391488399983,18.77276611328125,0.06331931838802296
7306,2009-03-02,15.841283798217773,17.189939498901367,15.776235580444336,17.012142181396484,2909019.0,-0.09646302495666947,-1.1733328446285232,-15.000171048772653,14.939752191860293,37.25336602299431,2.761402216250218,3.9135649098846237,3.3866793424766968,1.8128570041988006,11.627778430329027,1.7562885284423864,-0.6222336223274283,-3.6175192832946763,-6.845167284095698,-0.38987128249365455,-5.231343283695185,-2.003695282894167,4.429977634217803,2.0134382717397807,-24.54339681257979,1.6138240004005104,3,2.1379013061523438,3.3217687606811523,3.1168694496154785,0.9995665550231934,3.790111541748047,0,0.15056117138317915,-1.229355058691565,17.532524108886722,-1.0865374652414332,17.684301376342773,1.0336084448009106,17.9921932220459,0.15056117138317915
7307,2009-03-03,16.157848358154293,16.539461135864258,15.819601058959961,16.166521072387695,1806290.0,0.0199835167382163,-1.1012680075161807,0.007407141937914667,21.101913220486765,34.72632082658555,2.112224159686839,3.535789774632061,3.0356935611721916,1.5175071294010358,12.701214165010144,0.7198600769042969,-0.9618372587083641,-3.147008419036869,-6.6968682015565015,0.40285136348276396,-4.921938310296685,-1.3720785277770524,3.4841094550025105,12.446941470913266,-10.247239339704443,1.7749298912598166,3,1.8213367462158239,3.0052042007446325,2.7656130790710485,0.6830019950866735,3.647008895874027,1,0.15781008635443228,-1.1733328446285232,15.841283798217773,-1.229355058691565,17.532524108886722,-1.0865374652414332,17.684301376342773,0.15781008635443228
7308,2009-03-04,17.12489128112793,17.458803176879886,16.38334846496582,16.42237663269043,2303694.0,0.05984973379735958,-1.7555590307982616,-81.00285902789732,27.08756875776264,32.71390405785748,0.8793912764106686,2.5149675779623166,2.08390090211617,0.5792486018177279,13.475491272710146,1.300954818725593,-1.2491385695755213,-2.0639637947082505,-5.743799281167096,1.6158716917505949,-3.9038815379376715,-0.2240460514788296,1.9758654194491285,47.48092259178778,28.490707783925068,1.8399177432294223,3,0.49002647399902344,2.038161277770996,1.8571128845214844,-0.2840409278869629,3.77276611328125,2,0.1357305748534674,-1.1012680075161807,16.157848358154293,-1.1733328446285232,15.841283798217773,-1.229355058691565,17.532524108886722,0.1357305748534674
7309,2009-03-05,15.875975608825685,16.764961242675778,15.724198341369627,16.699913024902347,1489676.0,-0.07292984532278934,1.1818154555732776,-1.1728401933101675,23.21427852629853,30.031831351667165,1.7835657946860959,3.6843316905121437,3.3172325508762395,1.8735899659530073,14.802226833044976,1.4006929397583026,-1.460490188692706,-3.1424544811248776,-7.108249877537121,0.8233409152873659,-5.125352179331001,-1.159556782918754,2.7593481349327913,6.457534256580319,-9.182544419369595,1.9828976982061222,3,1.7129235267639142,3.261058330535887,3.1060285568237287,0.9648747444152814,4.748482704162596,3,0.3051078300590122,-1.7555590307982616,17.12489128112793,-1.1012680075161807,16.157848358154293,-1.1733328446285232,15.841283798217773,0.3051078300590122
7310,2009-03-06,15.581092834472654,16.300954818725586,15.134431838989258,16.058109283447266,2170868.0,-0.018574151385638338,1.4234213529449058,0.5789474293399827,23.60416874638129,28.046354329080955,1.7308870273917893,3.788901254347808,3.6137534379345,2.211675478478851,16.116493414191225,1.1665229797363281,-1.6314310236923504,-3.193191576004031,-7.379365223012973,0.9929820710049118,-5.286278399508502,-1.1001047524995595,2.5884508449036066,19.216421584717285,4.501797320302954,2.0930868235044717,3,1.4895925521850604,3.2610578536987322,3.4009113311767596,1.2597575187683123,4.119688034057619,4,0.3409407294423543,1.1818154555732776,15.875975608825685,-1.7555590307982616,17.12489128112793,-1.1012680075161807,16.157848358154293,0.3409407294423543
7311,2009-03-09,15.294882774353027,15.915003776550293,15.177797317504885,15.394622802734375,1642794.0,-0.018369061988155133,-3.41558730875019,0.2090913816405024,25.304130733007582,25.70912871079876,1.8150283948426207,3.7225824335710413,3.8991483700217344,2.488554448526479,16.149446378215966,0.7372064590454084,-1.8377586974596873,-3.134431934356691,-7.270767520758984,1.001903652045602,-5.202599727557839,-1.0662641411555427,2.328340773753574,6.902982012735498,-7.306862424147582,2.0681677932011464,3,1.6934089660644531,3.5472679138183594,3.908283233642578,1.5459675788879395,4.68343448638916,0,0.3274738186490995,1.4234213529449058,15.581092834472654,1.1818154555732776,15.875975608825685,-1.7555590307982616,17.12489128112793,0.3274738186490995
7312,2009-03-10,16.543798446655273,16.574153900146484,15.54206371307373,15.550737380981445,2163489.0,0.08165578584207722,-1.0429168751002842,-9.956494717215662,35.4852813773374,24.828929416022767,0.24214762681090818,2.141872502342096,2.6661501179369793,1.2394833534382101,15.736728889543073,1.279271125793457,-2.03576990125368,-1.6051606178283677,-5.4275860480322855,2.21726481237555,-3.516373332930325,0.3060520972735894,0.6314425938102062,60.63431366113035,44.063703550313924,1.9112127151019584,3,0.3317432403564453,2.2983522415161133,2.659367561340332,0.29705190658569336,4.106678009033207,1,0.1866316797358456,-3.41558730875019,15.294882774353027,1.4234213529449058,15.581092834472654,1.1818154555732776,15.875975608825685,0.1866316797358456
7313,2009-03-11,16.869037628173828,17.107545852661133,16.483087539672848,16.72593116760254,1783691.0,0.019659280942479596,1.0139824005068965,0.14410640545472006,38.06034607785947,25.231835178179264,-0.28962267543159115,1.5962104172942126,2.340804609240717,0.9623011452861014,16.4045728142308,0.6244583129882848,-2.0890840953779986,-1.0880307197570787,-4.751819057849858,2.5757576183357003,-2.919924888803468,0.7438634492893108,-1.7346057891845703,87.9120910989096,66.94614961871804,1.8318941690463895,3,-0.2645273208618164,1.9731130599975586,2.433868408203125,-0.028187274932861328,3.1396350860595703,2,0.17403598774071338,-1.0429168751002842,16.543798446655273,-3.41558730875019,15.294882774353027,1.4234213529449058,15.581092834472654,0.17403598774071338
7314,2009-03-12,16.977449417114258,17.064180374145508,16.379011154174805,16.830009460449222,2359730.0,0.00642667301656652,3.270272519242771,1.0302816244385256,39.94720241493077,27.638293560658305,-0.5686449078288653,1.2319652325592116,2.2370390260439095,0.8759218587774491,17.134813623099078,0.6851692199707031,-2.2737794928019426,-0.7771037101745613,-4.16349083367194,2.6092834133228155,-2.4702972719232505,0.916089851574128,-1.8035552978515632,93.40654241744645,69.28100635131361,1.6931935617486886,3,-0.6808319091796875,1.864701271057129,2.3471388816833496,-0.13659906387329102,1.6999130249023438,3,0.2309067682064847,1.0139824005068965,16.869037628173828,-1.0429168751002842,16.543798446655273,-3.41558730875019,15.294882774353027,0.2309067682064847
7315,2009-03-13,17.025152206420902,17.220294952392578,16.738941192626953,17.220294952392578,2019364.0,0.0028097736081933444,3.93335027514148,-1.3235404457898423,45.562717982020224,31.040845315120517,-0.77766708179362,0.9116656714749638,2.1592631171721983,0.8571228798510226,18.3048414476678,0.481353759765625,-2.376831840533171,-0.526668930053706,-3.539762849779855,2.486424989672445,-2.0332158899167823,0.9798780298093703,-1.8125850524902383,90.4458765269314,60.95661384249863,1.5065469598630752,3,-0.7285346984863317,1.8169984817504847,2.2994360923767054,-0.1843018531799352,2.9705104827880824,4,0.2114110971184111,3.270272519242771,16.977449417114258,1.0139824005068965,16.869037628173828,-1.0429168751002842,16.543798446655273,0.2114110971184111
7316,2009-03-16,16.418039321899414,17.333044052124027,16.344318389892578,17.176929473876953,2549975.0,-0.03565976251845315,-1.1818177991872614,3.888897576995702,35.954475186093504,32.69112997796571,-0.08955543367465424,1.2516595076097374,2.7273699477968663,1.4714151279782897,19.460917968088754,0.9887256622314489,-2.3900862624276513,-0.9234608650207505,-3.6021744231664066,1.7552526931249073,-2.2628176440935803,0.41589591405207926,-1.1251630560302743,48.91039782659966,20.16918453731995,1.3393567790728287,3,-0.12142181396484375,2.4241113662719727,2.8761935234069824,0.42281103134155273,3.4605388641357457,0,0.19994723378766266,3.93335027514148,17.025152206420902,3.270272519242771,16.977449417114258,1.0139824005068965,16.869037628173828,0.19994723378766266
7317,2009-03-17,16.621856689453125,16.621856689453125,16.045099258422848,16.36600112915039,2660202.0,0.01241423312233425,3.508461182925584,-0.3371443938704675,41.22223422264621,34.26164836295277,-0.24655981148577055,0.8492321075598745,2.4764644788793078,1.293068665208267,20.389886912237277,0.576757431030277,-2.276578709923861,-0.5659141540527344,-3.0189736535979677,1.8871453454925007,-1.792443903825351,0.6606155957198823,-1.206570356408692,44.78122306569087,13.141314504254122,1.2265297497726175,3,-0.3881187438964844,2.2202939987182617,3.4843878746032715,1.1339974403381348,3.1179523468017614,1,0.20193054446311032,-1.1818177991872614,16.418039321899414,3.93335027514148,17.025152206420902,3.270272519242771,16.977449417114258,0.20193054446311032
7318,2009-03-18,17.432783126831055,17.49349594116211,16.361665725708008,16.660884857177734,2511003.0,0.04878675424343393,1.533975006351965,3.0169298206378317,48.48642722309875,37.06966488481946,-1.1278212973750712,-0.12378229791632478,1.6193528766168441,0.5406301360761532,21.00265668003022,1.1318302154541016,-1.9059258423815848,0.3438848495483384,-1.8807759836657603,2.568545682762437,-0.7684455670587127,1.4562152661553878,-1.9024313306418463,95.8082744144213,57.739882383308625,1.1123304166070496,3,-1.118819236755371,1.1925420761108398,2.818734645843506,1.099306583404541,2.5672168731689453,2,0.1845771444207911,3.508461182925584,16.621856689453125,-1.1818177991872614,16.418039321899414,3.93335027514148,17.025152206420902,0.1845771444207911
7319,2009-03-19,18.018213272094727,18.27406883239746,17.502168655395508,17.7276668548584,2374719.0,0.03358213895075801,-1.0818762185492126,0.3764050635413655,52.777775353645694,40.31117673007106,-1.5392913005020574,-0.8515778392584714,0.9755538593432114,0.019139997710844625,21.68301065311225,0.8412857055664062,-1.6350767059597935,0.9919775962829576,-1.0357146709501208,3.0196698635160377,-0.021868537333581628,2.0058237298994968,-2.3308099443076866,88.5213524989261,46.30306069648742,1.0138461336165399,3,-1.2922801971435547,0.2645273208618164,2.233304500579834,0.6287946701049805,2.337381362915039,3,0.11046930192692006,1.533975006351965,17.432783126831055,3.508461182925584,16.621856689453125,-1.1818177991872614,16.418039321899414,0.11046930192692006
7320,2009-03-20,17.415437698364258,18.183000564575195,17.22463035583496,18.16999053955078,2495092.0,-0.033453681817830594,1.455555962809564,-2.597013063743189,60.283280831464126,44.197748963232904,-0.72521424438483,-0.3904062244005786,1.5324432349129822,0.6933858688987762,21.872430284954667,0.9583702087402344,-1.4809247339464982,0.4663919448852525,-1.358904996410466,2.291688886180971,-0.44625652576260677,1.3790404155331117,-1.469367820116176,61.47856193020503,13.589087348512464,0.9126484706478588,3,-0.5073714256286621,0.8152647018432617,2.8360800743103027,1.2315702438354492,3.378145217895508,4,0.07246012219209796,-1.0818762185492126,18.018213272094727,1.533975006351965,17.432783126831055,3.508461182925584,16.621856689453125,0.07246012219209796
7321,2009-03-23,18.941890716552734,18.941890716552734,17.762359619140625,17.849088668823242,1778387.0,0.08764942028025224,1.1587278315643965,-1.448277692535193,65.70450010468662,47.55543993293837,-1.8773596700355348,-1.9257698862052521,-0.036944717891245205,-0.7468018790408664,21.608418299315225,1.5264530181884766,-1.1011695071491516,1.9358198165893548,-0.06447090685333734,3.9361105400320486,0.9356744548680069,2.9359651783107026,-2.763020942889714,100.0,45.65984939858784,1.0001453617213467,3,-1.4483957290649414,-0.7111883163452148,1.3096270561218262,-0.29488277435302734,2.649608612060547,0,0.055631826221834935,1.455555962809564,17.415437698364258,-1.0818762185492126,18.018213272094727,1.533975006351965,17.432783126831055,0.055631826221834935
7322,2009-03-24,18.91587257385254,19.0503044128418,18.378143310546875,18.57762336730957,2358346.0,-0.0013735768561613515,1.2142870607159097,0.3095246822109704,61.30268775721712,50.13792234175589,-1.6533444202053573,-1.9905367104069072,-0.03282087259425026,-0.6715307448849117,21.36217322448313,0.6721611022949254,-0.6819512889574284,1.9026463508605964,-0.12508926103229,3.930381962753483,0.8887785449141532,2.9165141568070396,-2.4054402870427545,95.00000354705259,38.14843171982894,1.0138678059464434,3,-1.3681707382202148,-1.257589340209961,1.3356451988220215,-0.26886463165283203,2.2159576416015625,1,0.050894063090347164,1.1587278315643965,18.941890716552734,1.455555962809564,17.415437698364258,-1.0818762185492126,18.018213272094727,0.050894063090347164
7323,2009-03-25,19.0416316986084,19.65741539001465,18.49089241027832,19.10234260559082,3275904.0,0.006648338545571342,-1.0074574691214169,-0.17948573361903689,73.27806416730536,53.84135142535306,-1.6075641240219696,-2.143543992523611,-0.13780388719735015,-0.79285133593784,21.24666900779023,1.1665229797363281,-0.24553126720881124,1.97593355178833,-0.20685158184873131,4.158718685425393,0.8845409849697994,3.0673261186068608,-2.175617314154131,74.68811741462038,10.988553757151045,1.0913925668185314,3,-1.1903743743896484,-1.3833484649658203,1.209886074066162,-0.3946237564086914,2.2506484985351562,2,0.03666583561205594,1.2142870607159097,18.91587257385254,1.1587278315643965,18.941890716552734,1.455555962809564,17.415437698364258,0.03666583561205594
7324,2009-03-26,19.88291358947754,19.895923614501953,19.14570617675781,19.2974853515625,2064562.0,0.044181187000409405,1.4539031427903104,-9.642884071630537,79.27980593272972,57.58769453098745,-2.227622167958774,-2.9636118653241965,-0.9676775977244816,-1.6484382983933585,21.104910983381185,0.8542919158935547,0.05171842902121071,2.707284832000731,0.19650994323315274,5.2180597207683075,1.4518973876169419,3.96267227638452,-2.5702750441336093,99.51296904665172,28.93961030957942,1.2553874443837882,3,-1.9124021530151367,-2.224630355834961,0.3686041831970215,-1.235905647277832,2.2983531951904297,3,0.0058887954220363525,-1.0074574691214169,19.0416316986084,1.2142870607159097,18.91587257385254,1.1587278315643965,18.941890716552734,0.0058887954220363525
7325,2009-03-27,18.642671585083008,19.42324447631836,18.525585174560547,19.42324447631836,3990764.0,-0.062377276791611314,1.3000012217620251,-1.3333365913733617,70.16719346094128,61.3891076726372,-0.8200420046815253,-1.7243440548667301,0.3055849252734788,-0.41614867968884184,20.276817317620853,1.3573284149169922,0.2862503397103211,1.411535453796386,-1.180239961670587,4.003310869263361,0.11564774606289774,2.7074231615298743,-0.8650417272906346,41.26016223822235,-35.82347578989115,1.2958877077334874,3,-0.6721601486206055,-1.1274938583374023,1.7573719024658203,0.004336357116699219,0.8889846801757812,4,0.09188184440782399,1.4539031427903104,19.88291358947754,-1.0074574691214169,19.0416316986084,1.2142870607159097,18.91587257385254,0.09188184440782399
7326,2009-03-30,18.22636604309082,18.26539421081543,17.549869537353516,17.9921932220459,1775851.0,-0.022330787735664215,3.5833302789282704,-0.3000012217620252,61.265972739449325,63.616189730059766,-0.134381390822103,-1.180729018429524,0.7111908829399809,-0.02525325167113479,18.61625874023241,1.0928020477294922,0.49232556577381814,0.8759757995605462,-1.6655337507870343,3.4174853499081266,-0.3947789756132458,2.146730574734338,1.6695575714111328,28.83550350892027,-48.24982999061291,1.2707547751737904,3,-0.09757137298583984,-0.7111883163452148,1.9763660430908203,0.4206418991088867,2.133565902709961,0,0.14085182241482053,1.3000012217620251,18.642671585083008,1.4539031427903104,19.88291358947754,-1.0074574691214169,19.0416316986084,0.14085182241482053
7327,2009-03-31,18.707719802856445,19.0503044128418,18.209020614624023,18.347787857055664,1908446.0,0.026409749405208238,-1.6394607080451078,1.5370355286950006,62.05916150711653,65.12427131717286,-0.3226722059018279,-1.5402263059890515,0.20675568110761944,-0.5311378788570202,16.827893177096396,0.841283798217777,0.6461158064170398,1.2298359870910645,-1.315609127078332,3.775281101260461,-0.04288656999363383,2.5025585441757627,1.1412827301025388,49.35309363841536,-25.27371074575896,1.2727225570846978,3,-0.14744281768798828,-1.1925420761108398,1.2261486053466797,1.2315692901611328,1.7736339569091797,1,0.154149172435035,3.5833302789282704,18.22636604309082,1.3000012217620251,18.642671585083008,1.4539031427903104,19.88291358947754,0.154149172435035
7328,2009-04-01,19.449262619018555,19.5793571472168,17.996530532836914,18.239376068115234,2722002.0,0.039638332409109855,1.1533948410819115,3.3614314178519193,64.96849084062924,66.47879526017103,-0.8360123709847684,-2.212121153649239,-0.5084866632710963,-1.2676675779370505,16.11012077116102,1.5828266143798864,0.9819820503850742,1.8551602363586426,-0.8307964976079738,4.541116970325257,0.5121818693753362,3.198138603341949,0.35375725402832003,80.96118074028786,8.350090472003728,1.3429783669833075,4,-0.8889856338500977,-1.9340848922729492,0.4163055419921875,0.49002647399902344,2.1942768096923793,2,0.08651061119356984,-1.6394607080451078,18.707719802856445,3.5833302789282704,18.22636604309082,1.3000012217620251,18.642671585083008,0.08651061119356984
7329,2009-04-02,20.719860076904297,21.1405029296875,20.03035545349121,20.03035545349121,3725804.0,0.06532882417060293,-2.2201306227679747,0.5698919645798947,69.48764489042259,67.50150237783308,-1.8808735866623891,-3.2688141493409333,-1.7939562022715805,-2.5193038588233314,15.303882535299811,1.6912403106689453,1.30168356866049,2.8835634708404534,-0.015200973926909,5.782327915607816,1.4341812484567704,4.332945693224136,-3.1699905395507812,88.2849957981988,17.18922094808086,1.4493822223836816,4,-1.374673843383789,-2.582392692565918,-0.8803110122680664,-0.7805709838867188,-0.14743995666504262,3,0.027626640243449962,1.1533948410819115,19.449262619018555,-1.6394607080451078,18.707719802856445,3.5833302789282704,18.22636604309082,0.027626640243449962
7330,2009-04-03,20.8933219909668,20.8933219909668,20.0173454284668,20.598438262939453,1518040.0,0.008371770534099987,4.941165817184406,0.4276747653520532,74.73634693890031,68.50504091496794,-1.6864665333664348,-3.187306417353465,-1.967859366169403,-2.692198821235916,14.104925787022424,0.8759765625,1.522295882102533,2.791413927078249,-0.209004953385719,5.791832807542219,1.291204486846265,4.291623367310233,-3.271639785766606,93.11595165219508,18.420170423779822,1.500209440231985,4,-1.5481357574462926,-2.7558546066284215,-1.0862970352172887,-0.9540328979492223,0.08239364624023082,4,0.061643849372445825,-2.2201306227679747,20.719860076904297,1.1533948410819115,19.449262619018555,-1.6394607080451078,18.707719802856445,0.061643849372445825
7331,2009-04-06,20.303556442260746,20.598438262939453,19.978317260742188,20.56374740600586,1429951.0,-0.02822746660205777,2.7631821101793497,-0.8823510387829325,69.51724748783579,69.41776977392557,-0.9870332564209932,-2.32212033152161,-1.3901505112964472,-2.10438989737494,12.82790269858302,0.9150047302246129,1.658179704563878,1.9512146949768088,-0.8948523211731576,4.797281711126773,0.5281811869018256,3.374248203051792,-2.6114978225708043,73.37933092971333,-4.889746774031593,1.4230335080749825,4,-0.9583702087402379,-2.166089057922367,-1.1101479530334508,-0.518214225769043,0.5290546417236257,0,-0.03801797873180923,4.941165817184406,20.8933219909668,-2.2201306227679747,20.719860076904297,1.1533948410819115,19.449262619018555,-0.03801797873180923
7332,2009-04-07,19.63139533996582,20.221162796020508,19.544666290283203,19.81352996826172,1384753.0,-0.033105584443120506,-2.804895056132766,0.7000036652860852,61.82921117520604,68.14567499702564,-0.226522788898059,-1.482808325632341,-0.7375460144349155,-1.413325299617945,12.058078374725834,0.7588901519775426,1.7721775197336633,1.124673748016356,-1.642196017845965,3.891543513878677,-0.25876113491480623,2.5081086309475182,-1.8703678340759282,51.99997330659139,-23.057012047830206,1.3834348829311605,4,-0.2862091064453125,-1.4939279556274414,-1.0602765083312988,-0.46834278106689453,2.1379013061523438,1,0.03711079081331503,2.7631821101793497,20.303556442260746,4.941165817184406,20.8933219909668,-2.2201306227679747,20.719860076904297,0.03711079081331503
7333,2009-04-08,19.80485725402832,19.852558135986328,19.22810173034668,19.77450180053711,2666658.0,0.008835944213774871,8.931142220132559,-0.16666492130148391,60.058595931186495,66.00998499685417,-0.3132806059399087,-1.5020601756184888,-0.9320277222001252,-1.5372553978628858,11.686427918974395,0.6244564056396484,1.7107533332043587,1.1513446807861314,-1.560661568976883,3.863350930549146,-0.2046584440953758,2.5073478056676386,-1.9762402396624772,30.158709578327013,-41.410777874552615,1.356003124881507,4,-0.4596710205078125,-1.6673898696899414,-1.2337384223937988,-0.6418046951293945,1.214223861694336,2,0.03415811066245911,-2.804895056132766,19.63139533996582,2.7631821101793497,20.303556442260746,4.941165817184406,20.8933219909668,0.03415811066245911
7334,2009-04-09,20.89765739440918,20.910667419433594,20.11708641052246,20.46834373474121,1966096.0,0.055178390147628154,2.4857116526896945,14.142884071630537,68.57936054025778,65.83355911677823,-1.3935484916651468,-2.409653860581294,-2.050218811423786,-2.5960313738551335,11.475767980335384,1.1058101654052734,1.7439497258949501,2.0481344223022475,-0.7199065632803361,4.816175407884831,0.6641139295109575,3.4321549150935375,-3.0028026617369044,99.22677461517272,25.291087126269602,1.3840204927912916,4,-1.5524711608886719,-2.760190010070801,-2.5086722373962402,-1.734604835510254,0.6981792449951172,3,0.03569213621529199,8.931142220132559,19.80485725402832,-2.804895056132766,19.63139533996582,2.7631821101793497,20.303556442260746,0.03569213621529199
7335,2009-04-13,20.62445831298828,20.75889015197754,20.229835510253906,20.542064666748047,1313036.0,-0.013073191710664567,2.012347958297133,0.19191946117893763,60.36325368690532,65.7332569998289,-0.9048214656438596,-1.9531151767509876,-1.7939462056673179,-2.2732948375640802,11.41777634272369,0.6678218841552734,1.6821772709605973,1.5949700355529792,-1.1414916951088685,4.331431766214827,0.22673917022205714,2.9632009008839013,-2.664690616375701,82.98972169100685,11.840787601752695,1.3682308653309234,4,-1.0559415817260742,-2.4869909286499023,-2.2614917755126953,-1.487424373626709,1.0841274261474645,0,-0.002523130157375153,2.4857116526896945,20.89765739440918,8.931142220132559,19.80485725402832,-2.804895056132766,19.63139533996582,-0.002523130157375153
7336,2009-04-14,19.700780868530273,20.4293155670166,19.666088104248047,20.4293155670166,1456008.0,-0.04478553717342093,1.0952398406124169,-8.8421223204778,54.35305163604114,64.87702256970941,0.27937550257284727,-0.8125531492238522,-0.8768880119246276,-1.3011398824243798,10.86024390605316,0.9583702087402344,1.4614665234615494,0.5071555137634292,-1.949252081783186,2.9635631093100443,-0.7210482840098784,1.7353593115367367,-1.677398467256193,28.092759839890995,-38.38519737893761,1.2282037977733073,4,-0.1322641372680664,-1.541630744934082,-1.7443628311157227,-0.8586301803588867,3.117952346801758,1,0.06471493577766352,2.012347958297133,20.62445831298828,2.4857116526896945,20.89765739440918,8.931142220132559,19.80485725402832,0.06471493577766352
7337,2009-04-15,19.978317260742188,20.190807342529297,19.514310836791992,19.514310836791992,1764090.0,0.014087583333067144,-1.915892844664225,-0.6369036710458108,55.10879251224057,63.781500533221774,0.22465194499098118,-0.870362875185787,-1.1543203357557772,-1.5202684092944736,9.998425779719225,0.6764965057373047,1.3968623441318861,0.6168688774108873,-1.540110626164651,2.7738483809864256,-0.4616208743768837,1.6953586291986582,-1.8925924488998405,44.58759234551079,-19.990467037648635,1.0784897517877692,4,0.20598506927490234,-1.6370339393615723,-2.063096046447754,-1.1361665725708008,2.042497634887699,2,0.04276104999698305,1.0952398406124169,19.700780868530273,2.012347958297133,20.62445831298828,2.4857116526896945,20.89765739440918,0.04276104999698305
7338,2009-04-16,20.65047645568848,20.754552841186523,19.939289093017575,20.177797317504886,2155649.0,0.033644434922809996,1.3949046370380687,1.0186909356977552,54.265060680223904,62.09010228764414,-0.2896565378935456,-1.3587651778093566,-1.8252731192044465,-2.1065299567442004,10.1671333645596,0.8152637481689489,1.4939738077492812,1.1281434059143116,-0.8992390875994438,3.155525899428067,0.1144521591574339,2.1418346526711893,-2.503656081489229,81.36643841697733,20.331353917401643,1.0136912467568784,4,-0.5810918807983434,-2.0576753616333043,-2.7916302680969274,-1.8083257675170934,1.5958366394042933,3,0.05417890443498652,-1.915892844664225,19.978317260742188,1.0952398406124169,19.700780868530273,2.012347958297133,20.62445831298828,0.05417890443498652
7339,2009-04-17,20.0086727142334,20.667823791503906,19.995662689208984,20.667823791503906,1614200.0,-0.031079367240376077,1.039475092958317,-1.3945000403518684,58.131127484373025,60.24507790380778,0.26893788926897955,-0.5904690007077988,-1.1845233343595787,-1.3746259120721653,11.077747684894677,0.6721611022949219,1.5443282774378346,0.3868166923522942,-1.5216068761768824,2.295240260881471,-0.5673950919122923,1.3410284766168807,-1.8019786889243825,39.721203093248,-22.83149158930611,0.9542117842645877,4,0.06071186065673828,-1.4158716201782227,-2.285342216491699,-1.1665220260620117,2.9444923400878906,4,0.050498522111888544,1.3949046370380687,20.65047645568848,-1.915892844664225,19.978317260742188,1.0952398406124169,19.700780868530273,0.050498522111888544
7340,2009-04-20,18.6773624420166,19.7441463470459,18.66435432434082,19.7441463470459,2047728.0,-0.06653666093852162,1.024387540184015,1.618420938408785,52.42085127242839,58.34547832431807,1.4000925991590982,0.8856358938477591,0.09221567881402137,0.015515533530965797,11.357826768688886,1.3443183898925781,1.4731676772057085,-1.0075898170471191,-2.6773862784210998,0.6622066443268615,-1.8424880477341077,-0.1726915863601306,-0.4119922386200159,0.6223388625981644,-63.46089196067269,0.8348982306869903,4,1.1101484298706055,-0.08456134796142578,-1.107978343963623,0.16478824615478516,3.781440734863285,0,0.15625729845142877,1.039475092958317,20.0086727142334,1.3949046370380687,20.65047645568848,-1.915892844664225,19.978317260742188,0.15625729845142877
7341,2009-04-21,19.995662689208984,20.04770278930664,18.213356018066406,18.6773624420166,5163365.0,0.0705827844421294,1.5792631986880092,-1.2357706569974718,56.34343550109863,57.73594769386169,0.03746442818812312,-0.36856722833123357,-1.3222425246913758,-1.2562552137978464,11.752164805467968,1.8343467712402344,1.2560322005127382,0.25802183151245117,-1.3792367760646727,1.895280439089575,-0.5606074722761107,1.076651135301013,1.1448402404785156,70.13650634720364,4.016927152727163,0.8186293037885618,4,-0.4336509704589844,-1.4028615951538086,-2.426278591156006,-1.1535120010375977,3.0095405578613246,1,0.08566473022427856,1.024387540184015,18.6773624420166,1.039475092958317,20.0086727142334,1.3949046370380687,20.65047645568848,0.08566473022427856
7342,2009-04-22,19.87857818603516,20.67215919494629,19.575021743774414,19.791847229003906,2254346.0,-0.00585549501377669,-3.2166623904995784,0.0657899876875292,52.25307649018761,56.86866775597293,0.2160154837276984,-0.18515419062415006,-1.3032610658672859,-1.110021650546301,12.094556522581646,1.097137451171875,0.9595245228147995,0.09280204772949574,-1.4986980666482985,1.68430216210729,-0.7029480094594014,0.8885521049183929,1.2033818054199195,65.52905122572011,1.2336769924331747,0.795750057188897,4,-0.3165664672851598,-1.285777091979984,-2.3091940879821813,-1.036427497863773,3.690372467041012,2,0.14790570038667816,1.5792631986880092,19.995662689208984,1.024387540184015,18.6773624420166,1.039475092958317,20.0086727142334,0.14790570038667816
7343,2009-04-23,19.739809036254886,19.986989974975586,19.137033462524414,19.95663452148437,2041732.0,-0.006980838794484745,5.125009449587311,-2.499978008444573,44.16322951253566,54.15576430844825,0.3850827583188732,0.009067421733053749,-1.2196766702429223,-0.954177786448291,11.88355896945498,0.8499565124511719,0.7383415931726809,-0.08087596893310334,-1.633811007694085,1.4720590698278784,-0.857343488313596,0.6955915504473893,1.284778875732421,62.08113900867349,0.7864052065134928,0.7764675193804913,4,-0.2536859512329137,-0.9887247085571325,-2.2018647193908727,-0.8976583480834996,4.219427108764645,3,0.11555359300516121,-3.2166623904995784,19.87857818603516,1.5792631986880092,19.995662689208984,1.024387540184015,18.6773624420166,0.11555359300516121
7344,2009-04-24,20.0,20.611448287963867,19.83087539672852,19.96097183227539,2180784.0,0.013181027398352141,-4.217366361121481,-0.17999806472612065,44.73414965080816,52.41919719332634,-0.01769215654224965,-0.2549746458988089,-1.5435119456872322,-1.2099407518157683,11.591529298931402,0.8716392517089808,0.6596159836775115,0.17346067428588796,-1.3813437895541476,1.7282651381259235,-0.6039415576341298,0.9508629062059057,0.9683632741088886,72.6631557472107,14.757698586263686,0.7774022319200178,4,-0.5160455703735352,-0.8174333572387695,-2.530355453491211,-1.1578493118286133,3.447528839111328,4,0.11231565475463867,5.125009449587311,19.739809036254886,-3.2166623904995784,19.87857818603516,1.5792631986880092,19.995662689208984,0.11231565475463867
7345,2009-04-27,20.355594635009766,20.50303649902344,19.16305351257324,19.575021743774414,2026282.0,0.017779731750488192,1.4919331239392075,20.00024435539048,50.315457595621794,51.97057563327975,-0.46425749103733693,-0.5013669550933777,-1.9616086626578308,-1.502631887003922,11.794193593844932,1.3399829864502024,0.601862601043667,0.4434091567993157,-1.0230137590012376,1.909832072599869,-0.2898023011009627,1.1766206146995941,0.557668493978273,87.1252582185846,29.88924644438137,0.7332114579002771,4,-0.8716402053833008,-1.1730279922485352,-2.851257801055908,-1.513443946838379,2.974847793579105,0,0.12760965552162928,-4.217366361121481,20.0,5.125009449587311,19.739809036254886,-3.2166623904995784,19.87857818603516,0.12760965552162928
7346,2009-04-28,20.793582916259766,20.98438835144043,19.8265380859375,20.034692764282227,2439979.0,0.02151685023716765,1.0304238976103393,0.9722220185952181,57.25109536200557,52.20860928325364,-0.8168282319463742,-0.7770017395689734,-2.4436192090999285,-1.8977271836910035,12.135390906883536,1.1578502655029297,0.36117139146357147,0.7530365943908706,-0.5300293021166027,2.036102490898344,0.11150364613713393,1.3945695426446072,-2.5802268981933594,89.67142500201332,30.460576020343822,0.6415329482537366,4,-1.1947107315063477,-1.4483966827392578,-3.224198579788208,-1.951432228088379,2.7363395690917933,1,0.08008337318904202,1.4919331239392075,20.355594635009766,-4.217366361121481,20.0,5.125009449587311,19.739809036254886,0.08008337318904202
7347,2009-04-29,21.59149932861328,21.895055770874023,20.95403289794922,20.988725662231445,2043347.0,0.0383732046356271,-1.8,0.7942831578603438,60.341362158705735,52.88375389197384,-1.521893630942948,-1.420631827066419,-3.2472764055064047,-2.6441439691625774,12.840801025834361,1.1014728546142578,0.2624274711995156,1.406764030456543,0.10632317954680559,2.7072048813662803,0.7565436050016743,2.0569844559114117,-3.322722663879393,88.99369155420686,25.02945015871847,0.650220425454868,4,-1.5372934341430664,-1.8690366744995117,-3.729400634765625,-2.7493486404418945,1.3660030364990234,2,0.06547502315337472,1.0304238976103393,20.793582916259766,1.4919331239392075,20.355594635009766,-4.217366361121481,20.0,0.06547502315337472
7348,2009-04-30,21.1318302154541,22.15524673461914,21.08846473693848,21.93842124938965,1974858.0,-0.02128935587858971,-1.3883482293459388,-1.3381325013369112,51.46262952611728,52.142809674389866,-1.1027275101183918,-0.8732160415413546,-2.789581047595661,-2.1212769939009775,13.235646119988386,1.0667819976806605,0.27797041371056963,0.8629665374755859,-0.45472382361908714,2.180656898570259,0.20412135692825117,1.5218117180229207,-2.718002386474609,65.79711124185752,6.033371630456088,0.6588451805473361,4,-0.9475288391113281,-1.2792720794677734,-3.5288376808166504,-2.289679527282715,1.1144828796386719,3,0.11532935920712428,-1.8,21.59149932861328,1.0304238976103393,20.793582916259766,1.4919331239392075,20.355594635009766,0.11532935920712428
7349,2009-05-01,21.292280197143555,21.59149932861328,20.79791831970215,21.04509925842285,1575459.0,0.007592810469019939,-1.140351147944092,-0.30645138406095257,54.23076393267434,52.34391108108386,-1.1867489963931845,-1.0420071828341477,-2.9457074073838783,-2.236480694221253,12.511384837191747,0.7935810089111328,0.27185882680727147,0.9947955131530755,-0.38742717031779605,2.377018196623947,0.3036841714176397,1.6859068548885112,-2.653967233825682,71.15939802558822,13.741483169395202,0.6911113417354356,5,-1.1079788208007812,-1.4397220611572266,-3.5375099182128906,-2.450129508972168,2.0945377349853516,4,0.12525459571181852,-1.3883482293459388,21.1318302154541,-1.8,21.59149932861328,1.0304238976103393,20.793582916259766,0.12525459571181852
7350,2009-05-04,22.18126678466797,22.33738136291504,21.339982986450195,21.339982986450195,2996878.0,0.0417515916235065,-1.3711341608569971,3.4035140515764617,65.78367169296814,53.39282621351381,-1.7058230667779881,-1.9284283801171753,-3.8098855085606793,-3.09370294304464,11.94447960031085,1.0451011657714844,0.24940980998903584,1.8193848609924324,0.2176926201225129,3.421077101862352,1.0185387405574744,2.6202309814273903,-3.331937795072019,93.7823846004839,31.306089052505833,0.8008461204349588,5,-1.4440593719482422,-2.2376413345336914,-4.3668694496154785,-3.339116096496582,0.9106674194335902,0,0.05708700349425566,-1.140351147944092,21.292280197143555,-1.3883482293459388,21.1318302154541,-1.8,21.59149932861328,0.05708700349425566
7351,2009-05-05,19.53165626525879,21.175195693969727,18.824804306030273,20.77189826965332,12302971.0,-0.11945262392500644,1.2966084321406872,-1.4742254718585275,47.816870670523194,52.89991445577331,0.9734109211670372,0.6960764514232238,-1.128417087272176,-0.4374530362465556,11.101063344391676,3.3564624786376953,0.17296129736913457,-0.791630649566649,-2.435875281874477,0.8526139827411789,-1.6137529657205611,0.03049166658726321,2.80572509765625,20.123457728651466,-42.772612462720105,0.8221223161539132,5,1.0494365692138672,0.4119691848754883,-1.7888116836547852,-0.6895055770874023,3.568950653076172,1,0.19449380593938836,-1.3711341608569971,22.18126678466797,-1.140351147944092,21.292280197143555,-1.3883482293459388,21.1318302154541,0.19449380593938836
7352,2009-05-06,20.35993194580078,20.620121002197266,19.848222732543945,20.013010025024414,5219170.0,0.042406832748498546,-1.2820465829665697,-0.27972115082953475,48.60126176511583,53.39302915050444,0.2465200427350247,-0.07886399829720148,-1.9458686070816,-1.2735239808474113,10.636359952019594,1.0884647369384766,0.2791817391228264,0.00021820068359446054,-1.6114437450161105,1.6118801463832995,-0.8056127721662563,0.8060491735334452,1.9774494171142578,43.70374271965387,-16.15964819994901,0.8058309728498516,5,0.221160888671875,-0.1929759979248047,-2.5379457473754883,-1.5177812576293945,2.385080337524414,2,0.1556975017396649,1.2966084321406872,19.53165626525879,-1.3711341608569971,22.18126678466797,-1.140351147944092,21.292280197143555,0.1556975017396649
7353,2009-05-07,20.481353759765625,20.754552841186523,20.24284553527832,20.637466430664066,5664228.0,0.005963763252651022,1.6222204846008739,-0.44999367739311696,52.39560985144418,54.244302506130666,0.26971130544863087,-0.1549501721283093,-2.0296681102011362,-1.3762869635262547,10.412429798994099,0.5117073059082031,0.24674701875209593,0.08781518936157084,-1.5030770310524062,1.6787074097755479,-0.7076309208454177,0.8832612995685594,1.7857760620117205,47.1605156814556,-14.620734752245788,0.7954461102069882,5,0.09973907470703125,-0.31439781188964844,-2.4436264038085938,-1.6392030715942383,1.6565475463867188,3,0.12089770209481587,-1.2820465829665697,20.35993194580078,1.2966084321406872,19.53165626525879,-1.3711341608569971,22.18126678466797,0.12089770209481587
7354,2009-05-08,21.643539428710934,21.67389488220215,20.932350158691406,20.941022872924805,3529102.0,0.056743596276743746,-1.0602413788535168,-4.500061088847495,65.29517997517178,55.90871610385844,-0.7094244957428693,-1.3263961270032887,-3.130025285710463,-2.5265761806362868,9.357755834584665,1.1925411224365234,0.31023512175203294,1.2127067565917926,-0.4607708785156035,2.8861843916991887,0.37596793903809456,2.0494455741454907,0.5547438827514704,80.24692631741267,10.286260935078062,0.8367388175536988,5,-1.0624465942382777,-1.3681707382202113,-3.6058120727539027,-2.8013887405395472,0.09106636047363637,4,0.027850050513560598,1.6222204846008739,20.481353759765625,-1.2820465829665697,20.35993194580078,1.2966084321406872,19.53165626525879,0.027850050513560598
7355,2009-05-11,20.572420120239254,21.24891662597656,20.424978256225586,21.13616752624512,2914092.0,-0.049489100985525614,1.087913734436635,-0.8024684989452278,53.05186475540128,55.442134925346856,0.44218663254955715,-0.273392243802391,-2.003356230579712,-1.4378277968411943,8.220176352288462,1.218561172485348,0.45668040823710143,0.1441893577575648,-1.5281821600961756,1.8165608756113052,-0.6919964011693054,0.980375116684435,1.5583936111145071,61.339426300624346,-8.243780711753153,0.8361857589268709,5,0.00867271423340199,-0.2970514297485316,-1.831093311309811,-1.7302694320678675,1.0841274261474645,0,0.1368044107324462,-1.0602413788535168,21.643539428710934,1.6222204846008739,20.481353759765625,-1.2820465829665697,20.35993194580078,0.1368044107324462
7356,2009-05-12,20.97571563720703,21.11014747619629,20.35993194580078,20.802255630493164,2824389.0,0.019603698282002924,2.3921562708867854,-0.30769100640804037,55.63474101287725,54.91917702025481,0.07536950007193255,-0.6074181419629916,-2.2907482846104408,-1.841396448423552,7.595379534431198,0.7502155303955078,0.6001572392659291,0.4837381362915032,-1.1689604067193926,2.136436679302399,-0.3426111352139465,1.3100874077969529,1.0889779056402595,61.75768770280972,-7.993894412905732,0.8263492715054487,5,-0.394622802734375,-0.7003469467163086,-2.234388828277588,-2.1335649490356445,0.3035545349121094,1,0.10088898054761719,1.087913734436635,20.572420120239254,-1.0602413788535168,21.643539428710934,1.6222204846008739,20.481353759765625,0.10088898054761719
7357,2009-05-13,20.83261108398437,20.949695587158203,20.25151824951172,20.646141052246094,3030545.0,-0.006822391936359917,2.319603148692277,1.0750030238720751,55.609976764748176,55.37999338010268,0.1111988497464651,-0.4184864994904771,-2.041218860840541,-1.6892906514553623,7.1123396562650125,0.7241973876953125,0.6642762681725074,0.29791889190673615,-1.342998871233089,1.9388366550465612,-0.5225399896631764,1.1183777734766487,1.1672846741265808,41.2121042488022,-28.290720523849252,0.8204588815699118,5,-0.2515182495117152,-0.5572423934936488,-2.091284275054928,-1.9904603958129847,0.32957458496094105,2,0.10886757426649085,2.3921562708867854,20.97571563720703,1.087913734436635,20.572420120239254,-1.0602413788535168,21.643539428710934,0.10886757426649085
7358,2009-05-14,21.769296646118164,21.877710342407227,20.85862922668457,20.85862922668457,3529333.0,0.044962465739779134,-1.2380972328108375,4.8837199787243675,58.49291988874855,55.853566264110924,-0.8108190291200685,-1.3355284238916454,-2.8895763875222187,-2.5920491136089545,6.240282220389304,1.0450992584228551,0.6541695330859056,1.1786634445190423,-0.5526674692673019,2.9099943583053864,0.31299798762587017,2.0443289014122143,0.16709728295117543,93.33327859834645,23.229289274976736,0.8656654568931726,5,-1.1882038116455078,-1.4939279556274414,-3.0279698371887207,-2.9271459579467773,-1.8473529815673828,3,0.04482072402559778,2.319603148692277,20.83261108398437,2.3921562708867854,20.97571563720703,1.087913734436635,20.572420120239254,0.04482072402559778
7359,2009-05-15,21.019081115722656,21.769296646118164,20.854293823242188,21.60450935363769,2628609.0,-0.034462093221982126,1.0,-0.6428562452351192,53.068592694685535,54.44077970874619,-0.1155874706641491,-0.5330649106506655,-2.017666814031802,-1.8201642764662829,5.319845297534304,0.9150028228759766,0.5244691663729562,0.37792749404907156,-1.3408236027942237,2.096678590892367,-0.4814480543725743,1.2373030424707174,0.8586292266845703,47.20001219808279,-19.89370276606698,0.8593755484216472,5,-0.6678237915039062,-0.7437124252319336,-2.277754306793213,-2.1769304275512695,-1.0797920227050817,4,0.05322878694220323,-1.2380972328108375,21.769296646118164,2.319603148692277,20.83261108398437,2.3921562708867854,20.97571563720703,0.05322878694220323
7360,2009-05-18,21.595836639404297,21.682567596435547,21.162185668945312,21.309627532958984,3094652.0,0.027439616437381575,1.264149377593361,-0.4888884544835547,53.663362128431054,55.090389870735955,-0.8762683442981754,-0.9275194739114383,-2.4540108698832057,-2.361290442776749,5.617071631334288,0.6634864807128906,0.5349832181589598,0.8087593078613295,-0.6893847802324551,2.306903395955114,0.05968726381443901,1.55783135190822,0.2818737030029297,82.66664164495839,17.66757815971178,0.7490720440468923,5,-0.7328701019287109,-1.3204679489135742,-2.8545098304748535,-2.75368595123291,-1.7562885284423828,0,0.006425736223947487,1.0,21.019081115722656,-1.2380972328108375,21.769296646118164,2.319603148692277,20.83261108398437,0.006425736223947487
7361,2009-05-19,21.708585739135746,21.96010398864746,21.48308753967285,21.74327850341797,3665618.0,0.005220872041869606,1.0370356795236757,-0.12121474649462959,50.57034503147505,55.30917690033142,-0.7238683184445165,-0.954287731547879,-2.4129165497613663,-2.43697740279541,5.917127039838263,0.4770164489746094,0.5090439626951948,0.8358622550964405,-0.667621765905885,2.339346276098766,0.084120244595276,1.587604265597605,-2.8837814331054723,85.2791555173028,22.352122136162755,0.7517420105011628,5,-0.6071109771728551,-1.433217048645023,-2.8555936813354528,-2.866435050964359,-1.2098865509033203,1,-0.0023971249612642076,1.264149377593361,21.595836639404297,1.0,21.019081115722656,-1.2380972328108375,21.769296646118164,-0.0023971249612642076
7362,2009-05-20,22.81873321533203,23.222028732299805,21.895055770874023,21.895055770874023,3589520.0,0.05113863655313744,-1.8732388549433894,-26.624498323165078,57.72745104720664,55.90160369986059,-1.6187888052744661,-1.9319229823550543,-3.393411122290388,-3.5021231346462685,6.498508894821295,1.513442993164059,0.32454785204267367,1.7990019798278816,0.13808223604470982,3.4599217236110533,0.9685421079362939,2.6294618517194692,-3.931222915649414,82.96703252441849,19.56021596026138,0.8304598718915864,5,-1.0819597244262695,-2.101040840148926,-3.954899787902832,-3.9765825271606445,-2.2766685485839844,2,-0.06746487759357811,1.0370356795236757,21.708585739135746,1.264149377593361,21.595836639404297,1.0,21.019081115722656,-0.06746487759357811
7363,2009-05-21,22.020814895629886,22.48048591613769,21.426713943481445,22.48048591613769,2285015.0,-0.03496768695143948,3.5848962655602215,-0.4976531832251566,53.15315523553443,54.552489839900886,-0.6476393331328474,-1.0059300602737835,-2.482923652571067,-2.673356878859689,7.1611583556752425,1.392019271850586,0.5046094536074293,0.8870333671569846,-0.7160837707331602,2.4901505050471293,0.08547479821191217,1.688591936102057,-2.9599238586425827,49.267384956197915,-12.615206473501537,0.8015585689450727,5,-0.28404140472412465,-1.303122520446781,-2.758022069931034,-3.1786642074584996,-1.1578483581543004,3,-0.03899170992327683,-1.8732388549433894,22.81873321533203,1.0370356795236757,21.708585739135746,1.264149377593361,21.595836639404297,-0.03899170992327683
7364,2009-05-22,22.246313095092773,22.43712043762207,21.747615814208984,22.11188125610352,1990539.0,0.010240229552433089,1.6722576019101336,-0.29245228215767316,50.29867946245229,54.24658036290654,-0.8701475747995957,-1.111498568242844,-2.594406431917328,-2.8646516797119403,7.517348347398565,0.6895046234130859,0.6351602246425259,1.000215911865233,-0.5830782195280761,2.583510043258542,0.2085688461685784,1.7918629775618875,-3.018976550292969,52.631554579791114,-5.0004629658141155,0.7916470656966539,5,-0.5095396041870117,-1.528620719909668,-2.915220260620117,-3.4041624069213867,-1.734603881835934,4,-0.10448335508928519,3.5848962655602215,22.020814895629886,-1.8732388549433894,22.81873321533203,1.0370356795236757,21.708585739135746,-0.10448335508928519
7365,2009-05-26,22.95316505432129,22.9835205078125,21.83000946044922,21.99913215637207,3087503.0,0.03177389242914308,1.2735020243675965,7.096777855024946,69.12264161804606,55.74523598570308,-1.3452429676509006,-1.7009792298662774,-3.1782163772892,-3.550360847863743,8.322052403711346,1.1535110473632812,0.7404020015181842,1.5771893501281724,-0.12055613819763522,3.27493483845398,0.7283166059652686,2.426062094291076,-3.5660408220214848,85.02414843051139,21.71200338550905,0.8488727441629033,5,-1.2163915634155273,-2.2354726791381836,-3.622072219848633,-4.111014366149902,-2.7320022583007812,1,-0.13130546284885036,1.6722576019101336,22.246313095092773,3.5848962655602215,22.020814895629886,-1.8732388549433894,22.81873321533203,-0.13130546284885036
7366,2009-05-27,22.458803176879886,23.464874267578125,22.380746841430664,23.12228965759277,2638064.0,-0.021537852242661915,-1.645506462558121,-0.6954545091045692,62.185297157617036,56.475827140466286,-0.6910528790262589,-1.1335862504627308,-2.544448097146084,-3.038139392313507,9.158538929926197,1.084127426147461,0.5973660694357932,0.9995664596557639,-0.7407178383659847,2.7398507576775124,0.12942431064488957,1.8697086086666381,-2.9182827645800806,50.638275173758316,-14.528196484124507,0.8701421490108747,5,-0.2992191314697301,-1.6196880340576207,-3.268647193908695,-3.6166524887084996,-3.0008678436279332,2,-0.11662487289680479,1.2735020243675965,22.95316505432129,1.6722576019101336,22.246313095092773,3.5848962655602215,22.020814895629886,-0.11662487289680479
7367,2009-05-28,23.00520324707031,23.360797882080078,22.35472679138184,22.85776138305664,2414151.0,0.024328993218699635,1.3434302596796683,-0.22222286105249545,63.96353254081452,57.08367299069584,-1.0022595888315635,-1.6534162864865856,-2.9487889382627053,-3.56809895705101,9.352381968873377,1.0060710906982386,0.7007778945695406,1.4752813339233377,-0.39742517944737443,3.34798784729405,0.5389280772379799,2.4116345906086956,-3.229221603453805,77.4467682903432,9.589464554482433,0.9363532566853568,5,-0.8456192016601527,-1.8603639602661097,-3.927796840667721,-4.163052558898922,-4.19340896606445,3,-0.1089537889284714,-1.645506462558121,22.458803176879886,1.2735020243675965,22.95316505432129,1.6722576019101336,22.246313095092773,-0.1089537889284714
7368,2009-05-29,23.568950653076172,23.65134429931641,22.827407836914066,23.200347900390625,5610267.0,0.024505213014262672,2.0894332200965082,2.4999870637241552,61.408018464926705,58.010275854055976,-1.434760251360828,-2.134664503633026,-3.3871399500233217,-4.115699858941873,9.444801099971636,0.8239364624023438,0.7691568669871103,1.9171727180480964,-0.15319843636699204,3.987543872463185,0.881987140840554,2.952358295255639,-3.5716354520219724,95.67198542834282,28.168150236802177,1.0351855772075438,5,-1.1621856689453125,-2.330876350402832,-4.491544246673584,-4.726799964904785,-5.4509983062744105,4,-0.128426845593699,1.3434302596796683,23.00520324707031,-1.645506462558121,22.458803176879886,1.2735020243675965,22.95316505432129,-0.128426845593699
7369,2009-06-01,23.95923614501953,24.39288711547852,23.65134429931641,23.84648704528809,3500277.0,0.01655930710230491,-1.9482776271636717,0.30588241381807435,71.82784727967383,60.02855198197183,-1.5244359580681,-2.4400041739601406,-3.6637815450312843,-4.496337617362606,9.97708930234446,0.8239364624023473,0.872943718230264,2.1741104125976562,-0.12920831305974545,4.477429138255058,1.0224510497689536,3.325769775426359,-3.6695986161043557,83.07952899710187,14.184732621567449,1.1516593628287013,6,-1.0494356155395508,-2.3503904342651367,-4.840632438659668,-5.1170854568481445,-5.572418212890625,0,-0.12923073126384188,2.0894332200965082,23.568950653076172,1.3434302596796683,23.00520324707031,-1.645506462558121,22.458803176879886,-0.12923073126384188
7370,2009-06-02,23.447528839111328,24.019947052001953,22.68863868713379,24.019947052001953,3879614.0,-0.02135741318341544,3.6515234312523326,-5.076920474345904,65.71115304172324,61.71086398311052,-0.8073445519883933,-1.9273857257171514,-3.022601103431974,-3.9676124094658185,9.65080559771703,1.331308364868164,0.8638893380537134,1.5990900039672837,-0.8169333423890315,4.015113350323599,0.39107833078912435,2.807101677145443,-2.7475663515398168,53.61707981504461,-15.512112514138941,1.2080116731781583,6,-0.5377283096313477,-1.8386831283569336,-4.1142683029174805,-4.822203636169434,-5.234172821044922,1,-0.12520806119907335,-1.9482776271636717,23.95923614501953,2.0894332200965082,23.568950653076172,1.3434302596796683,23.00520324707031,-0.12520806119907335
7371,2009-06-03,23.33044242858887,23.33044242858887,22.896791458129886,23.161317825317386,3106643.0,-0.004993550123164936,4.1281831510093605,-0.29545636295782907,65.92921333526985,62.62217090400643,-0.48724262325553624,-1.5927740361403195,-2.823942327916015,-3.8408710946703444,10.120328250374948,0.5507373809814418,0.988041690867604,1.2920642852783253,-0.9479482244274919,3.5320767949841425,0.17205803042541845,2.412070540131232,-2.2611874782266597,47.872369296535695,-23.764174141419517,1.1200062548529082,6,-0.42064189910889027,-1.7215967178344762,-3.997181892395023,-5.047701835632328,-5.4683437347412145,2,-0.1332713531723807,3.6515234312523326,23.447528839111328,-1.9482776271636717,23.95923614501953,2.0894332200965082,23.568950653076172,-0.1332713531723807
7372,2009-06-04,23.52992248535156,23.75975608825684,23.222028732299805,23.464874267578125,1994921.0,0.008550204625277447,1.0495961497916995,0.38461711965713474,62.39317960594772,63.64884027849679,-0.6428320299932082,-1.6259530748296527,-2.937011427707315,-4.018428838999501,10.72226750959028,0.5377273559570348,1.0802183149710025,1.3330448150634737,-0.8549101105080688,3.520999740635016,0.2390673522777007,2.4270222778492467,-2.128304318477717,49.363918089974476,-18.721447186433835,1.0939774627857715,6,-0.45967102050780895,-1.9210767745971644,-4.057893276214596,-5.299220085144039,-4.739809036254879,3,-0.1730556976817328,4.1281831510093605,23.33044242858887,3.6515234312523326,23.447528839111328,-1.9482776271636717,23.95923614501953,-0.1730556976817328
7373,2009-06-05,22.957502365112305,23.97658348083496,22.79271507263184,23.842151641845703,2703324.0,-0.0243273270702703,1.0526313178663669,-13.599900304950308,63.99499409101143,65.17065301500337,0.085412168134674,-0.9049097927270111,-2.287104528303793,-3.4065583812015348,11.302199959214782,1.1838684082031214,1.2056408852604719,0.6368172645568855,-1.4186201526160893,2.6922546817298603,-0.3909014440296019,1.6645359731433729,-1.256757303377995,15.776084842258145,-52.68116234438253,1.0277187085864876,6,0.1539459228515625,-1.3486566543579102,-3.0691680908203125,-4.442758560180664,-4.184736251831055,4,-0.18058184284047074,1.0495961497916995,23.52992248535156,4.1281831510093605,23.33044242858887,3.6515234312523326,23.447528839111328,-0.18058184284047074
7374,2009-06-08,22.246313095092773,22.81873321533203,22.08586311340332,22.81873321533203,3137313.0,-0.03097851232720772,1.560602173181435,0.6470588235294118,54.6068761716879,63.55779018763024,0.890217297324515,-0.15415018515756884,-1.5322161302644375,-2.6693476586335514,11.909905198694265,0.8716392517089844,1.1383474862810914,-0.10451068878173686,-2.135675626252457,1.9266542486889833,-1.120093157517097,0.9110717799536232,-0.2763538279840425,8.295916143417713,-55.95298412438319,1.0155824687353596,6,0.9930620193481445,-0.6374673843383789,-2.2278833389282227,-3.601473808288574,-2.970510482788086,0,-0.18557505374684635,1.0526313178663669,22.957502365112305,1.0495961497916995,23.52992248535156,4.1281831510093605,23.33044242858887,-0.18557505374684635
7375,2009-06-09,23.386817932128906,23.581960678100586,22.25065040588379,22.43712043762207,2420608.0,0.05126713951030881,-1.0131142718291193,-1.6590917421104716,60.37534275844879,63.35668414327821,-0.20372919962651537,-1.1309826501597122,-2.5748852681924106,-3.7592089983505055,12.828799274775815,1.3356475830078125,1.2211970306605018,0.8952742576599135,-1.002717467542901,2.793265982862728,-0.053721604941493695,1.8442701202613208,-1.300954818725586,68.80736258703377,6.920453261644582,0.9489958626014074,6,-0.14744281768798828,-1.7779722213745117,-3.3683881759643555,-4.741978645324707,-4.145708084106445,1,-0.21379565251290467,1.560602173181435,22.246313095092773,1.0526313178663669,22.957502365112305,1.0495961497916995,23.52992248535156,-0.21379565251290467
7376,2009-06-10,23.09193420410156,23.83781433105469,22.60190773010254,23.707719802856445,1295972.0,-0.012608971809808911,1.821786209644568,-0.6484018356546838,51.878358098173564,62.01388698298478,0.21278551481741204,-0.705604934813298,-2.17015443034742,-3.4344777602410907,13.814661638645365,1.235906600952152,1.33166632893764,0.49457960128783895,-1.2795078525487469,2.268667055124425,-0.39246412563045396,1.3816233282061319,-1.0060710906982386,53.21099344081686,-5.761179045203143,0.8870437269182933,6,0.14744091033935902,-1.4830884933471644,-2.751517772674557,-4.3560276031494105,-4.080659866333004,2,-0.21126762890085782,-1.0131142718291193,23.386817932128906,1.560602173181435,22.246313095092773,1.0526313178663669,22.957502365112305,-0.21126762890085782
7377,2009-06-11,23.10060691833496,23.50823974609375,23.01821327209473,23.07025146484375,2113449.0,0.0003755733130341721,-6.290333565074608,-0.04929549108096946,58.327758174007336,61.67163583954929,0.2448137712172631,-0.5646005040856821,-2.0821322921481773,-3.421743220833932,14.771817266186288,0.4900264739990199,1.1846186030962151,0.38985252380371094,-1.1884102017359623,1.9681152493433842,-0.3992788389661257,1.1789838865735476,-0.8499565124511719,53.66969237815273,-6.260319986941539,0.789131362769836,6,0.13876819610595703,-0.9800519943237305,-2.838247776031494,-4.3647003173828125,-4.01561164855957,3,-0.2267692897856073,1.821786209644568,23.09193420410156,-1.0131142718291193,23.386817932128906,1.560602173181435,22.246313095092773,-0.2267692897856073
7378,2009-06-12,22.745012283325195,22.901126861572266,22.558542251586914,22.805723190307614,1940730.0,-0.015393302707018108,1.7241332241332241,-1.999999999999883,53.77049123590296,59.665262945796975,0.5266216030836546,-0.1393018056758848,-1.6558870058415849,-3.0261654698774265,15.45114582985769,0.5420646667480469,1.1469238952656298,-0.014527893066407671,-1.5293019917078112,1.5002462055749959,-0.7719149423871094,0.7428591562542941,-0.2801382064819329,37.62371710357989,-22.269914358159618,0.7573870493207023,6,0.3078927993774414,-0.42714595794677734,-2.370987892150879,-4.009105682373047,-3.538595199584961,4,-0.173879828463664,-6.290333565074608,23.10060691833496,1.821786209644568,23.09193420410156,-1.0131142718291193,23.386817932128906,-0.173879828463664
7379,2009-06-15,22.137901306152344,22.5368595123291,21.760623931884766,22.458803176879886,1676001.0,-0.026692048771410737,2.254557304682658,5.285736726359149,43.74168538598696,57.2242109840485,0.947887072645976,0.5859689802890031,-1.0246848171840455,-2.4101694466293146,15.903654971862924,0.9843883514404297,1.0258362782483132,-0.6775798797607422,-1.9909697821285164,0.635810022607032,-1.3342748309446293,-0.02088492857685509,2.2549858093261754,18.162869153369066,-36.95938083833738,0.6566949511838873,6,0.7307024002075195,0.18430137634277344,-1.7638769149780273,-3.4019947052001953,-3.1439723968505824,0,-0.15200786860206528,1.7241332241332241,22.745012283325195,-6.290333565074608,23.10060691833496,1.821786209644568,23.09193420410156,-0.15200786860206528
7380,2009-06-16,21.73460578918457,22.67562866210937,21.67389488220215,22.333044052124023,2205689.0,-0.01821742320513886,-1.7831347008854899,1.864863740378594,44.36192227552106,54.82784531074308,1.2098843286560736,1.0542454961665229,-0.6070797607808203,-1.993942823619907,16.423198935655673,1.001733779907223,0.8810047960775265,-1.0878138542175293,-2.375284886400646,0.19965717796558735,-1.7315493703090858,-0.44407833812597275,2.605636062622075,2.805599210941744,-50.6992664170749,0.6437355160915577,6,1.0906333923339844,0.5875968933105469,-1.3063750267028809,-2.998699188232422,-2.0945377349853516,1,-0.11312849198780572,2.254557304682658,22.137901306152344,1.7241332241332241,22.745012283325195,-6.290333565074608,23.10060691833496,-0.11312849198780572
7381,2009-06-17,21.65654754638672,21.955768585205078,21.162185668945312,21.5784912109375,2332519.0,-0.003591426665612407,1.3461486410285328,-0.1304333968650599,38.67444251881231,52.19243007883914,1.1460497697488243,1.1891748912169007,-0.4963111752177589,-1.9056303266823882,16.721294441184288,0.7935829162597656,0.59821239522973,-1.163270187377929,-2.4603932599387903,0.13385288518293237,-1.8118317236583579,-0.5147086510975001,2.5770404266357474,21.072058067915005,-28.189655851247604,0.6485615362804301,6,0.912837028503418,0.6656551361083984,-1.2283167839050293,-2.9206409454345703,-1.8169994354248047,2,-0.11153383027421937,-1.7831347008854899,21.73460578918457,2.254557304682658,22.137901306152344,1.7241332241332241,22.745012283325195,-0.11153383027421937
7382,2009-06-18,21.27927017211914,21.790979385375977,21.19687843322754,21.61751937866211,1529800.0,-0.0174209381001047,-1.3620769411604117,-4.333398494770795,30.150377033902927,48.431917072493746,1.3080540498946078,1.5233068204568099,-0.06836396124634803,-1.5199114570971446,16.123809731627002,0.5941009521484375,0.3825679480062618,-1.4635744094848633,-2.9323223582635016,0.005173539293775065,-2.1979483838741842,-0.7292004350955423,2.7700336626586974,6.733091588735843,-35.14372949522215,0.7343739743893197,6,1.2207298278808594,1.0429325103759766,-0.8510394096374512,-2.543363571166992,-1.4093647003173793,3,-0.10658240700953148,1.3461486410285328,21.65654754638672,-1.7831347008854899,21.73460578918457,2.254557304682658,22.137901306152344,-0.10658240700953148
7383,2009-06-19,21.162185668945312,21.72159576416016,21.03208923339844,21.50910758972168,1563699.0,-0.005502280023082617,-1.2714206275153186,1.025640013533326,24.54619302027679,45.09184116678141,1.27809693748803,1.6577610331902157,0.09348250030575755,-1.39650392415977,15.987908126788279,0.6895065307617188,0.1545037384877297,-1.5377274513244643,-3.1395087672507813,0.0640538646018527,-2.338618109287623,-0.7368367933613058,2.713891075882575,7.915626073474208,-27.561724415417792,0.8008906579631582,6,1.2727661132812536,1.461404800415039,-0.733954906463623,-2.426279067993164,-1.7085857391357422,4,-0.09815575912927166,-1.3620769411604117,21.27927017211914,1.3461486410285328,21.65654754638672,-1.7831347008854899,21.73460578918457,-0.09815575912927166
7384,2009-06-22,19.92194366455078,21.049436569213867,19.913270950317386,21.049436569213867,2046806.0,-0.05860651748342505,1.0153840688442939,3.249990378641684,21.672492300600226,40.79152444924268,2.4070841631828266,2.8616572739385475,1.329768032541267,-0.16532640524834363,16.179710210261074,1.2489147186279261,-0.09289332387778515,-2.661750984191894,-4.684168387401581,-0.6393335809822069,-3.6729596857967373,-1.6505422825870504,3.7266140793627507,0.31396057781990727,-31.511058431874297,1.0112087016048434,6,1.9535989761352575,2.2311353683471715,0.5062870979309082,-1.1860370635986328,-1.300954818725586,0,-0.035916504576998576,-1.2714206275153186,21.162185668945312,-1.3620769411604117,21.27927017211914,1.3461486410285328,21.65654754638672,-0.035916504576998576
7385,2009-06-23,19.939289093017575,20.19948005676269,19.622722625732425,19.965307235717773,1707824.0,0.0008706694868161335,1.3333320472705295,0.023076103266453395,22.308794289877582,37.506017359432015,2.0666040325366666,2.747825182002913,1.3173934838557386,-0.18570346733520537,16.069551736415967,0.5767574310302663,-0.3294017257148205,-2.4937117576599164,-4.8256645274655945,-0.16175898785423826,-3.659688142562757,-1.3277353727570755,3.3357399715363414,13.568805449366453,-15.556038650252612,1.1659763849028393,6,1.6261920928955114,2.0685157775878977,0.37402391433716176,-1.2033824920654261,0.047700881958011365,1,-0.04741193025015433,1.0153840688442939,19.92194366455078,-1.2714206275153186,21.162185668945312,-1.3620769411604117,21.27927017211914,-0.04741193025015433
7386,2009-06-24,19.839548110961914,20.34258460998535,19.722463607788086,20.086729049682614,2026282.0,-0.005002233609752382,-1.576591141437436,9.5003298878367,19.366454855863225,33.176983657416,1.8511444610803736,2.7840148081526976,1.4508262761151158,-0.07901089827491603,15.571701888942924,0.6201210021972656,-0.4507955540854347,-2.4624899864196763,-5.066649580969365,0.1416696081300124,-3.764569783694519,-1.1604101891448337,2.997204180933423,9.999991203308111,-15.880473575734678,1.3020797972748444,6,1.4223766326904297,2.1682567596435582,0.7296195030212402,-1.1036415100097656,1.2532520294189453,2,-0.010054667356686253,1.3333320472705295,19.939289093017575,1.0153840688442939,19.92194366455078,-1.2714206275153186,21.162185668945312,-0.010054667356686253
7387,2009-06-25,20.498699188232425,20.815265655517575,19.661752700805664,19.800519943237305,2624459.0,0.033224097322373636,-1.3644495704274149,-2.824567495408793,29.87935928407839,30.522413440546607,0.8762456149510278,2.0316166584623936,0.8247738579822723,-0.7255066016546117,14.89347751791399,1.1535129547119105,-0.7231936962928955,-1.6780137062072704,-4.37913573562669,1.0231083232121492,-3.0285747209169784,-0.3274526914975624,1.9523695437233606,41.73556497827182,13.974804742982577,1.3505610147097094,6,0.650476455688473,1.5091056823730469,0.1897225379943812,-1.762792587280277,1.1535129547119105,3,-0.03215575150490069,-1.576591141437436,19.839548110961914,1.3333320472705295,19.939289093017575,1.0153840688442939,19.92194366455078,-0.03215575150490069
7388,2009-06-26,20.542064666748047,20.75021743774414,20.403295516967773,20.4466609954834,4445046.0,0.0021155234348000374,-2.8095108439538805,0.13664638693938141,34.34265092889159,29.47807627864712,0.5448237663865214,1.8444219075962565,0.7940243568115797,-0.759159634078685,13.977314603654973,0.3469219207763672,-0.9078052930238272,-1.4833039283752427,-4.195146686882783,1.2285388301322975,-2.8392253076290146,-0.12738254912147084,1.5696025324609373,64.43772735354779,32.8014173510372,1.3559213792537705,6,0.6071109771728516,1.4657402038574254,0.6851682662963867,-1.3421516418457031,1.461404800415039,4,-0.032721111818634574,-1.3644495704274149,20.498699188232425,-1.576591141437436,19.839548110961914,1.3333320472705295,19.939289093017575,-0.032721111818634574
7389,2009-06-29,20.862966537475586,21.153512954711914,20.26019096374512,20.34258460998535,2942917.0,0.015621695089247378,-1.6075952186089146,5.454527279633739,22.70168948428376,27.07138374628742,0.026880428226625952,1.348816237131384,0.5104179037050827,-1.0658224986001876,12.373766883739602,0.8933219909667933,-1.1567952071459615,-1.007588577270507,-3.6057224629087656,1.5905453083677514,-2.306655520089638,0.29147836554862394,0.9500273129162125,81.01984238233183,51.851207609262964,1.29906694281913,6,-0.07372093200683594,1.1448383331298864,0.36426639556884766,-1.4809203147888184,0.9930610656738281,0,-0.06755350947500238,-2.8095108439538805,20.542064666748047,-1.3644495704274149,20.498699188232425,-1.576591141437436,19.839548110961914,-0.06755350947500238
7390,2009-06-30,20.51170921325684,21.04076385498047,20.403295516967773,20.793582916259766,3349465.0,-0.016836403566472313,-1.556514688502771,-0.5416669721071662,22.428180393323842,25.266243510122038,0.20833618999617798,1.5482306832056842,0.9385766309818742,-0.7210579036317206,11.71222074539457,0.6374683380126953,-1.373864519501435,-1.212054920196529,-3.7664149792848285,1.3423051388917706,-2.4892349497406805,0.06512510934762261,1.0384520901758343,56.97675013297352,29.574958778377074,1.2771800295441498,6,0.19514179229735973,1.4960956573486328,0.7155237197875941,-0.8781452178955114,0.9540328979492116,1,-0.0921776117131019,-1.6075952186089146,20.862966537475586,-2.8095108439538805,20.542064666748047,-1.3644495704274149,20.498699188232425,-0.0921776117131019
7391,2009-07-01,20.221162796020508,20.936687469482425,20.18647003173828,20.65481376647949,2757284.0,-0.014164905236105363,-1.982755482755497,1.5384584153793128,20.97903173344791,24.24720514340481,0.30604494140118277,1.680030157373288,1.2617345575111756,-0.4663871289366526,11.09184010352663,0.7502174377441442,-1.489199562890743,-1.347137355804442,-3.868022846553643,1.1737481349447592,-2.6075801011790425,-0.08669461042984139,1.0977058660881376,37.5,12.866517041083199,1.2604427453746012,7,0.4509963989257848,1.7866420745849645,1.0060701370239258,-0.5875988006591797,1.6565475463867188,2,-0.011580581364539877,-1.556514688502771,20.51170921325684,-1.6075952186089146,20.862966537475586,-2.8095108439538805,20.542064666748047,-0.011580581364539877
7392,2009-07-02,19.457935333251953,19.978317260742188,19.401561737060547,19.978317260742188,3161757.0,-0.03774399476763801,1.2166623904995786,1.2000017593399055,19.386114658959457,23.673863103258437,0.8758515966945524,2.2372584236506157,2.053151699424326,0.25685476726415146,10.38872109732731,0.8196010589599609,-1.6132055829737872,-1.9067654609680176,-4.418306229111362,0.604775307175327,-3.162535845039688,-0.6509950768963471,1.6573958044915464,3.2177606101943654,-18.955761651916657,1.2557703840716716,7,0.8196020126342773,2.439289093017578,2.041414260864258,0.29705142974853516,2.068517684936527,3,0.08402046666971197,-1.982755482755497,20.221162796020508,-1.556514688502771,20.51170921325684,-1.6075952186089146,20.862966537475586,0.08402046666971197
7393,2009-07-06,18.81179428100586,19.206417083740234,18.599306106567386,19.206417083740234,4288007.0,-0.033207071622953444,2.0769178717809735,0.7583330278928271,19.246193686559934,23.40427436836507,1.2890893799715002,2.69506615155629,2.7250290543542235,0.8819045436317872,10.329804781408795,0.8586292266845668,-1.7240145789666563,-2.345621109008789,-4.984727653905793,0.29348543588821485,-3.665174381457291,-1.026067836560287,2.124893188476566,8.319145122989253,-13.768430863067517,1.319553272448501,7,1.064615249633789,2.6843023300170934,2.8404173851013184,0.9431924819946289,2.762359619140625,0,0.15099133126319741,1.2166623904995786,19.457935333251953,-1.982755482755497,20.221162796020508,-1.556514688502771,20.51170921325684,0.15099133126319741
7394,2009-07-07,18.11795234680176,18.842151641845703,18.009540557861328,18.712055206298828,4103296.0,-0.03688334689608341,-1.053481168221771,1.5054955146546967,18.264843239537683,22.95494647388286,1.8999212724554653,3.229333163327656,3.428687398395958,1.5452825342649241,11.114833874560667,0.832611083984375,-1.7804482693095522,-2.8330450057983363,-5.745221446133041,0.07913143453636806,-4.2891332259656885,-1.3769567856309841,2.4447541046142582,3.57650289384709,-20.08468589808257,1.4560882201673526,7,1.4635744094848597,3.0832614898681605,3.7044672966003382,1.7302694320678675,4.22810173034668,1,0.21445674687665295,2.0769178717809735,18.81179428100586,1.2166623904995786,19.457935333251953,-1.982755482755497,20.221162796020508,0.21445674687665295
7395,2009-07-08,18.386817932128906,18.542930603027344,18.104944229125977,18.10927963256836,3825885.0,0.014839733551601064,-2.060604041157968,-0.46715530000225014,22.238614346891254,23.274075306219313,1.5507575112696692,2.705380095462811,3.161501225817677,1.2463762680942878,11.35746929636936,0.4379863739013672,-1.8037573175910069,-2.3141794204711914,-5.204288119865851,0.5759292789234678,-3.759233770168521,-0.8691250707738618,1.7163186584472676,12.888911477922246,-10.641264271546792,1.4450543496973305,7,1.1947088241577148,2.6279258728027344,3.8725051879882812,1.9904584884643555,4.0156097412109375,2,0.18867917677905832,-1.053481168221771,18.11795234680176,2.0769178717809735,18.81179428100586,1.2166623904995786,19.457935333251953,0.18867917677905832
7396,2009-07-09,18.213356018066406,18.824804306030273,18.152645111083984,18.620988845825195,3012789.0,-0.009434036639879628,-1.540982129015744,-1.468744416191327,23.035876521638713,22.5136883326149,1.6419545524783814,2.629423207576174,3.3205417042319922,1.3957542308814297,11.297744304580846,0.6721591949462891,-1.69960664862921,-2.2437124252319336,-5.1075417910527605,0.6201169405888933,-3.675627108142347,-0.8117977423215201,1.5129332866210952,10.352390898715955,-14.670372414666863,1.4319146829104143,7,1.3681707382202148,2.7797060012817383,4.045967102050781,2.595402717590332,3.885517120361328,3,0.1785714884128713,-2.060604041157968,18.386817932128906,-1.053481168221771,18.11795234680176,2.0769178717809735,18.81179428100586,0.1785714884128713
7397,2009-07-10,17.862098693847656,18.239376068115234,17.645273208618164,18.00086784362793,3158759.0,-0.019285700222975155,-1.0757581311039508,0.34042682612988207,22.124563629673048,21.156123077146177,1.7655447135257276,2.7068856302928594,3.6272754468986577,1.7354583042038314,11.368492222103885,0.5941028594970703,-1.614686740817941,-2.333044338226319,-5.1364515671915285,0.47036289073889037,-3.734747952708922,-0.9313407237437161,1.5551758364111343,13.888885495101338,-12.74849658022762,1.401703614482604,7,1.5372943878173828,2.9488296508789062,4.397224426269531,2.946660041809082,3.8074588775634766,4,0.22481186099048323,-1.540982129015744,18.213356018066406,-2.060604041157968,18.386817932128906,-1.053481168221771,18.11795234680176,0.22481186099048323
7398,2009-07-13,18.79011344909668,18.842151641845703,17.792715072631836,17.810060501098633,2826234.0,0.05195440755059,-1.0683773857275505,-7.062469933337915,39.90720283562007,23.06784678285021,0.6290303511335722,1.5466874759921083,2.6794215194335855,0.8057393110712141,11.655314875818586,1.0494365692138672,-1.4814650880977744,-1.2072846412658684,-3.8036748935537616,1.3891056110220248,-2.505479767409817,0.09091048487807996,0.272760816833987,95.65217391304348,62.9716741437784,1.2981951261439475,7,0.5529050827026367,2.020814895629883,3.5494351387023926,2.181264877319336,2.7710323333740234,0,0.14562655922779166,-1.0757581311039508,17.862098693847656,-1.540982129015744,18.213356018066406,-2.060604041157968,18.386817932128906,0.14562655922779166
7399,2009-07-14,18.77276611328125,19.236774444580078,18.668689727783203,18.950563430786133,2707705.0,-0.0009232161297175745,-1.9438247779825943,-0.18141603253994512,39.59784280682754,24.975587051017293,0.3561559686121747,1.369200613474817,2.6711464908710347,0.8234799809845796,12.55933048756047,0.568084716796875,-1.4772337473982162,-1.0563752174377434,-3.5003867534817843,1.3876363186062974,-2.2783809854597656,0.16563055058427878,-1.127492904663086,70.84461382661897,34.26995753931632,1.2220057680220207,7,0.518214225769043,1.9687776565551758,3.587380886077881,2.1986122131347656,2.3460540771484375,1,0.14922615931827576,-1.0683773857275505,18.79011344909668,-1.0757581311039508,17.862098693847656,-1.540982129015744,18.213356018066406,0.14922615931827576
7400,2009-07-15,19.275802612304688,19.2974853515625,18.95490074157715,18.95490074157715,2658126.0,0.026796077679120067,-1.1351362596213854,-1.804874647328277,45.310262253390704,27.67905710878871,-0.38066098634869405,0.7088552377952162,2.1191455984229037,0.32875135134335665,13.36513072041557,0.52471923828125,-1.5198308113615973,-0.4303985595703139,-2.7128610859793305,1.8520639668387027,-1.571629822774824,0.7108327036341962,-1.5986993789672859,98.68765404307145,56.32451825682673,1.1412312632045083,7,-0.4640073776245117,1.4657411575317383,3.1483078002929688,1.6955757141113281,1.9774494171142578,2,0.15928008428992024,-1.9438247779825943,18.77276611328125,-1.0683773857275505,18.79011344909668,-1.0757581311039508,17.862098693847656,0.15928008428992024
7401,2009-07-16,19.24110984802246,19.644405364990234,19.0416316986084,19.2888126373291,1964481.0,-0.0017998090652827647,-1.6990323599996584,-0.14865226306873905,38.325295090681166,29.78341049009112,-0.5583221285711701,0.5832127820636046,2.1888792314739973,0.3901221283394207,14.148527827530922,0.6027736663818359,-1.547815298385494,-0.3443194389343276,-2.440255814094087,1.7516169362254317,-1.3922876265142072,0.703648748645552,-1.499191329956055,79.82647041706062,35.83965868484855,1.0479681875798799,7,-0.5962705612182617,1.5004339218139648,3.1830005645751953,1.7302684783935547,2.5108413696289062,3,0.164300180721763,-1.1351362596213854,19.275802612304688,-1.9438247779825943,18.77276611328125,-1.0683773857275505,18.79011344909668,0.164300180721763
7402,2009-07-17,19.011274337768555,19.254119873046875,18.88551521301269,19.16305351257324,2002992.0,-0.011945023549539635,1.2077959169684789,3.1817672930826926,36.264601375225595,31.67434467772064,-0.4453408581307343,0.6687088356504418,2.4251054825555443,0.6300598672779181,15.027427721930199,0.36860466003418324,-1.563332528165315,-0.46075515747070384,-2.411187003180661,1.4896766882392534,-1.4359710803256824,0.5144607653842748,-1.1552066088867186,65.80794154214122,23.399762425675917,0.9752159228549785,7,-0.36643505096435547,1.5654821395874023,3.4128360748291016,1.960103988647461,2.593235015869137,4,0.16240882887714858,-1.6990323599996584,19.24110984802246,-1.1351362596213854,19.275802612304688,-1.9438247779825943,18.77276611328125,0.16240882887714858
7403,2009-07-20,19.08499526977539,19.41457176208496,18.78144073486328,19.284475326538086,2507544.0,0.00387774805081742,1.754702262646213,1.3142781743239476,33.30620785447368,33.34560741271353,-0.5321992089775307,0.4547038992925536,2.3548493114207005,0.579435930842763,15.729624855195242,0.6331310272216797,-1.546597042316911,-0.2831747055053704,-2.0689257596501633,1.5025763486394226,-1.176050232577765,0.6097008215670243,-1.1216272827270508,42.666687518082085,4.930187627954922,0.8928755270723961,7,-0.4401559829711914,1.1882047653198242,3.5949697494506836,1.886383056640625,2.4327850341796875,0,0.13542378528795718,1.2077959169684789,19.011274337768555,-1.6990323599996584,19.24110984802246,-1.1351362596213854,19.275802612304688,0.13542378528795718
7404,2009-07-21,19.206417083740234,19.5706844329834,18.768430709838867,19.345186233520508,2536831.0,0.006362161072009043,1.7205852390146408,0.6956542525218722,37.191493949195575,35.00703847963623,-0.5397451895802092,0.2918936487023167,2.2009081763803096,0.4869678145259613,15.442671781649508,0.8022537231445312,-1.44892440329863,-0.1259765625,-1.8935920967067617,1.6416389717067617,-1.0097843296033808,0.7578312046033808,-1.1421868540153817,49.99989112991902,14.090029246594462,0.8838077671033815,7,-0.5615777969360352,0.9540338516235352,3.478968620300293,1.9882917404174805,1.9297504425048864,1,0.12260114358986485,1.754702262646213,19.08499526977539,1.2077959169684789,19.011274337768555,-1.6990323599996584,19.24110984802246,0.12260114358986485
7405,2009-07-22,18.99392890930176,19.33651351928711,18.881179809570312,18.95923614501953,1662857.0,-0.011063394776444913,-3.7727540809900337,-0.25000343618997817,37.77010634326515,36.64417512648361,-0.2593558313020736,0.45316020026422166,2.4122680803905787,0.7298914721033789,14.916858561551722,0.4553337097167969,-1.3029619207009588,-0.2911967277526806,-2.0409490841034774,1.4585556285981163,-1.166072905928079,0.5836794504227178,-0.8348881714609853,25.742548387307895,-9.554479445197554,0.8748761781753981,7,-0.34908962249756215,1.1665220260620082,3.601474285125729,2.2007799148559535,2.4067649841308523,2,0.11187212984077877,1.7205852390146408,19.206417083740234,1.754702262646213,19.08499526977539,1.2077959169684789,19.011274337768555,0.11187212984077877
7406,2009-07-23,19.64006805419922,19.765827178955078,18.75975608825684,18.95490074157715,3581679.0,0.034018193286015075,1.148151164850642,19.74957391830025,51.85839674600549,39.94793436163166,-0.7619613951346089,-0.2199675966894219,1.7594841868335536,0.1452583505529148,14.359667013999639,1.0060710906982386,-1.0608102179844465,0.3649164199829116,-1.3737684091124116,2.1036012490782348,-0.5044259945647518,1.234258834530575,-1.3919054387294736,87.49997630201466,46.15631096870552,0.8693424145476618,7,-0.8607969284057617,0.16045284271240234,2.933652877807617,1.6630535125732422,1.782308578491211,3,0.082137392333262,-3.7727540809900337,18.99392890930176,1.7205852390146408,19.206417083740234,1.754702262646213,19.08499526977539,0.082137392333262
7407,2009-07-24,19.839548110961914,20.0173454284668,19.254119873046875,19.501300811767575,2343127.0,0.0101567905066422,1.1999983506197422,0.49367109750157107,61.53845165528826,42.3514064527059,-0.7279986480043057,-0.49683452999745015,1.5601537500719402,0.004014071823931431,14.396201796159055,0.7632255554199254,-0.8404600849935626,0.5973540306091323,-1.0670800726723328,2.2617881338905974,-0.23486302103160028,1.4295710822498648,-1.4699723304133414,85.86205275283247,38.67456229989159,0.832217051640733,7,-0.49653053283691406,-0.12142181396484375,2.606245517730713,1.4635734558105469,0.8456211090087891,4,0.09639348114147794,1.148151164850642,19.64006805419922,-3.7727540809900337,18.99392890930176,1.7205852390146408,19.206417083740234,0.09639348114147794
7408,2009-07-27,19.86990547180176,20.026018142700195,19.544666290283203,19.8265380859375,2024668.0,0.0015301437648709282,1.707321128770121,0.1282120684113569,73.11211133332063,46.07521406676069,-0.6583079113163315,-0.6114812682972826,1.500105054012053,0.017219318538604256,14.438373502311382,0.4813518524169922,-0.6036096369056665,0.661319351196294,-0.9175468209399646,2.2401855233325527,-0.1281137348718353,1.4507524372644234,-1.3355527264613656,87.6713773147802,33.52292341587463,0.7894330860681302,7,-0.47701835632324574,-0.1864709854126012,2.5411958694457972,1.4332160949706996,0.5767555236816371,0,0.08729804398403318,1.1999983506197422,19.839548110961914,1.148151164850642,19.64006805419922,-3.7727540809900337,18.99392890930176,0.08729804398403318
7409,2009-07-28,19.45359992980957,19.973981857299805,19.362533569335934,19.644405364990234,2915245.0,-0.020951561273554575,-2.2790867757393687,-4.399744909178511,63.546234647587816,48.10143322167147,-0.1511665920032037,-0.32272178584319633,1.9054549720773757,0.49505055014491717,14.839339663919521,0.6114482879638707,-0.3172475588178649,0.31548213958740234,-1.0659457137539086,1.6969099929287133,-0.3752317870832549,1.0061960662580596,-0.7402473367859983,54.794648478804966,-4.383959917788381,0.6907139266706558,7,-0.06071281433105469,-0.05420684814453125,3.0756711959838867,1.8495216369628906,1.2749347686767578,1,0.1061078865399343,1.707321128770121,19.86990547180176,1.1999983506197422,19.839548110961914,1.148151164850642,19.64006805419922,0.1061078865399343
7410,2009-07-29,18.620988845825195,19.371206283569336,18.56895065307617,19.223764419555664,4365258.0,-0.04279984614613819,-1.2699396104631895,3.1591111288823135,54.43396449542095,49.891285377753675,0.6468100113097961,0.3804862627173584,2.698616138296053,1.389678788974713,15.528050798373034,0.884649276733402,-0.24195607851414636,-0.42259292602539134,-1.659444328728135,0.8142584766773524,-1.0410186273767614,0.19583277532597876,1.405029296875,3.571433246544717,-59.2311562811338,0.6184257013513716,7,0.6764955520629883,0.7784042358398438,3.3933219909668004,2.6821327209472656,2.4891586303710938,2,0.13507224032217957,-2.2790867757393687,19.45359992980957,1.707321128770121,19.86990547180176,1.1999983506197422,19.839548110961914,0.13507224032217957
7411,2009-07-30,19.986989974975586,20.11708641052246,18.56461334228516,18.629661560058594,6116665.0,0.0733581412061608,-1.087464207355626,-2.2517973090991936,68.93352417746055,53.52116568911312,-0.6730386170860463,-1.0582131631430443,1.304589975420754,0.0988376135971265,15.757076880832113,1.5524730682373011,-0.12315789476695826,0.9551168441772475,-0.2384745288584078,2.148708217212903,0.3583211576594181,1.551912530695077,-1.4180393218994176,91.62005201838456,21.69537735022115,0.5967956865178282,7,-0.6461400985717773,-0.5875968933105469,1.7996530532836914,1.316131591796875,1.3356475830078125,3,0.07073120666128485,-1.2699396104631895,18.620988845825195,-2.2790867757393687,19.45359992980957,1.707321128770121,19.86990547180176,0.07073120666128485
7412,2009-07-31,21.09280014038086,21.16652107238769,19.856895446777344,19.856895446777344,5557229.0,0.05532649822658575,-1.1192987329660267,0.9105421208463375,69.8876165355345,57.58576665367543,-1.623233724655691,-2.1452515921347626,0.14723772479473496,-0.9445609494556066,15.6378859477385,1.309625625610348,-0.04390449458591661,1.9791837692260756,0.4783497043375142,3.480017834114637,1.2287667367817932,2.729600801670358,-2.5281867980956996,97.16665848085523,29.236567114828844,0.750417032444281,7,-1.2272329330444336,-1.6869029998779297,0.5420646667480469,0.21032142639160156,1.058111190795902,4,0.01562507064572305,-1.087464207355626,19.986989974975586,-1.2699396104631895,18.620988845825195,-2.2790867757393687,19.45359992980957,0.01562507064572305
7413,2009-08-03,21.652212142944336,21.795316696166992,21.409366607666016,21.409366607666016,3477217.0,0.026521466985908404,-2.1785644159251025,0.19649212154883713,72.73972557344919,61.535570167481396,-1.9893960105106672,-2.615029784422024,-0.4325554049534901,-1.4428679236299402,15.053039122948702,0.7025165557861328,0.10453283509231426,2.3965748786926255,0.5243759483046944,4.268773809080557,1.46047541349866,3.332674343886591,-3.087598800659176,95.57048303272073,26.85203381481395,0.9360994651939655,8,-1.4722471237182617,-1.9319171905517578,-0.07372188568115234,-0.349090576171875,0.9323501586914098,0,-0.04466254609872533,-1.1192987329660267,21.09280014038086,-1.087464207355626,19.986989974975586,-1.2699396104631895,18.620988845825195,-0.04466254609872533
7414,2009-08-04,22.003469467163086,22.0164794921875,21.457069396972656,21.46140480041504,1900375.0,0.01622269918194985,-1.031501953287341,2.232137667784576,72.07016980698211,65.34668833011662,-2.1257075088350845,-2.804032878931597,-0.8078020234142969,-1.7320883520954276,14.075062768872785,0.5594100952148438,0.3109002398612368,2.553556346893309,0.3940849376274187,4.7130277561591996,1.473820642260364,3.6332920515262543,-3.245013923645015,99.6231016945781,33.262317730600415,1.0797357046329443,8,-1.7129230499267578,-2.172593116760254,-0.42497920989990234,-0.700347900390625,1.1795310974121094,1,-0.07075286349741317,-2.1785644159251025,21.652212142944336,-1.1192987329660267,21.09280014038086,-1.087464207355626,19.986989974975586,-0.07075286349741317
7415,2009-08-05,21.856027603149414,22.11621856689453,21.595836639404297,21.96444129943848,2748752.0,-0.006700846165815233,1.5263206629936572,-0.20000140746944686,70.77877081560052,67.44895211562716,-1.7093368543122018,-2.5121601721562463,-0.7093447859546878,-1.5235988262878593,13.073150243063964,0.5203819274902344,0.5420853390752853,2.232653999328612,-0.11628526335435652,4.58159326201158,1.0581843679871277,3.407123630670096,-2.8369301437377885,92.67398972323184,26.859190804609796,1.174469631341484,8,-1.5156116485595703,-1.9752817153930664,-0.4575023651123047,-0.5529060363769531,1.500432968139652,2,-0.05158727492184423,-1.031501953287341,22.003469467163086,-2.1785644159251025,21.652212142944336,-1.1192987329660267,21.09280014038086,-0.05158727492184423
7416,2009-08-06,21.46574211120605,22.18126678466797,21.3963565826416,21.92107582092285,2369876.0,-0.017857110131354492,-1.6423292517705679,4.199964813511507,69.0188259845289,68.28010481887613,-1.154224155315017,-1.966546704196599,-0.3576518297669615,-1.0642215340082295,12.294325040294156,0.7849102020263672,0.7436056383159197,1.6797492027282672,-0.7081796838021575,4.067678089258692,0.4857847594630549,2.8737136459934796,-2.1369325410461357,69.21642158471724,3.260273562494433,1.1939644432652126,8,-1.0928020477294886,-1.5524721145629847,-0.10841417312621715,-0.1626205444335902,2.376409530639652,3,-0.016565680942571603,1.5263206629936572,21.856027603149414,-1.031501953287341,22.003469467163086,-2.1785644159251025,21.652212142944336,-0.016565680942571603
7417,2009-08-07,21.877710342407227,21.990459442138672,21.33564567565918,21.808326721191406,1814822.0,0.01919189325330195,3.4411945434435296,-0.15237971565727954,70.56194632725436,67.99675315153543,-1.3931830361959854,-2.173696974273774,-0.8218359867206324,-1.4072553383230542,11.061032342166422,0.6548137664794922,0.9856927438462968,1.8909368515014648,-0.4911509886998182,4.273024691702748,0.6998929314008251,3.0819807716021046,-2.2066059065063435,64.10254675210726,-4.601296462658524,1.1910439201006413,8,-1.504770278930664,-1.9644403457641602,-0.5377283096313441,-0.5745887756347656,2.979185104370117,4,-0.025371612281925526,-1.6423292517705679,21.46574211120605,1.5263206629936572,21.856027603149414,-1.031501953287341,22.003469467163086,-0.025371612281925526
7418,2009-08-10,21.52645301818848,21.86470031738281,21.214223861694336,21.67389488220215,2204305.0,-0.016055488381609972,1.45902313105678,-2.1250240536602285,66.52255449643285,68.32745535696266,-0.8741603278541064,-1.6937694174894418,-0.5461268527206862,-1.0013544785342994,10.469837379547316,0.6634864807128906,1.1010508164233244,1.4028625488281286,-1.004029609854932,3.809754707511189,0.19941646948659653,2.6063086281696606,-1.5541291004355458,32.28700082247097,-37.180690458977,1.2034460793415305,8,-1.1535129547119176,-1.6131830215454137,-0.43907213211059926,-0.22333145141601918,3.4692096710205043,0,0.02900888095501175,3.4411945434435296,21.877710342407227,-1.6423292517705679,21.46574211120605,1.5263206629936572,21.856027603149414,0.02900888095501175
7419,2009-08-11,21.574153900146484,21.70425033569336,21.205551147460934,21.426713943481445,1527956.0,0.0022159192653661286,1.4468058226533393,-0.9999870637241192,68.81720101053457,69.92559274753083,-0.6586964032179488,-1.6030244069879878,-0.6829612694014529,-1.0029273448511908,10.31115494567781,0.4986991882324254,1.161520045739156,1.3104940414428725,-1.091451924069922,3.712440006955667,0.10952105868647521,2.51146702419927,-1.3367568383637476,37.777682208790665,-35.683386711994345,1.200972982756398,8,-1.2012138366699219,-1.660883903503418,-0.8879008293151855,-0.0780572891235316,3.1352996826171875,1,0.04683420755065626,1.45902313105678,21.52645301818848,3.4411945434435296,21.877710342407227,-1.6423292517705679,21.46574211120605,0.04683420755065626
7420,2009-08-12,22.34605407714844,22.62792778015137,22.04683494567871,22.072853088378906,2951911.0,0.03577893161301282,-2.573347095321337,1.852964385971745,69.3788881640271,69.97507763492712,-0.9461226240581162,-2.2483916391543346,-1.5203667942741532,-1.714118036381894,10.522107718996226,1.0537738800048864,1.2041749104514103,1.9288816452026403,-0.5965080606191648,4.454271351024445,0.6661867922917359,3.1915764981135446,-1.8753926486194779,80.18290679665039,8.146635456686155,1.2626948529109028,8,-1.1036424636840856,-2.2094535827636754,-1.9546837806701696,-1.1448402404785192,2.801387786865231,2,0.03745388266479832,1.4468058226533393,21.574153900146484,1.45902313105678,21.52645301818848,3.4411945434435296,21.877710342407227,0.03745388266479832
7421,2009-08-13,22.402427673339844,22.67996406555176,22.120555877685547,22.441457748413086,2855289.0,0.002522753950060963,1.1680693389513985,-0.1428621296322135,68.73810989393486,69.84735467474938,-0.697146713992499,-2.1668809213277953,-1.6391666281298676,-1.7332111050624732,11.17035481770978,0.5594081878662145,1.337123239632806,1.8271893501281724,-0.7825892729629338,4.436967973219279,0.5223000385826211,3.1320786616737237,-1.629748955583743,81.17648124168018,10.43926167566002,1.3048893115455524,8,-0.4596700668334961,-2.239809036254883,-2.104292392730713,-1.2012138366699219,2.4544677734375,3,0.042586138960492015,-2.573347095321337,22.34605407714844,1.4468058226533393,21.574153900146484,1.45902313105678,21.52645301818848,0.042586138960492015
7422,2009-08-14,22.098873138427734,22.43712043762207,21.93842124938965,22.419775009155273,1920437.0,-0.013550073203600022,1.804889692275509,8.221912720519963,65.67073594278712,69.0619113824536,-0.26359225456786817,-1.7077059507856305,-1.4092835772183392,-1.393347282618997,11.601223377329925,0.4986991882324219,1.5908799366228479,1.3692548751831062,-1.216161820418936,3.9546715707851483,0.07654652738208512,2.6619632229841272,-1.0210287650243295,60.58831823879677,-7.676089783800144,1.2927083478010217,8,-0.15611553192138672,-1.9362545013427734,-1.8115787506103516,-0.8976593017578125,2.671291351318356,4,0.07888540254962506,1.1680693389513985,22.402427673339844,-2.573347095321337,22.34605407714844,1.4468058226533393,21.574153900146484,0.07888540254962506
7423,2009-08-17,21.669557571411133,21.838682174682614,21.361665725708008,21.66522026062012,1669544.0,-0.019427034325567694,1.7847940583696518,-0.013516003447342492,65.55082139069157,68.3375393361991,0.1882377174494856,-1.1329188374924755,-1.041693490335966,-0.9318582727392766,11.953579605634935,0.7372074127197266,1.6479303391059865,0.8107111930847175,-1.6854123520548896,3.3068347382243246,-0.43735057948508427,2.0587729656545193,-0.3353740472639899,31.470588615774385,-36.90735504880796,1.248061772569803,8,0.27320003509521484,-1.433218002319336,-1.564396858215332,-0.650477409362793,2.8143978118896484,0,0.14708827648476297,1.804889692275509,22.098873138427734,1.1680693389513985,22.402427673339844,-2.573347095321337,22.34605407714844,0.14708827648476297
7424,2009-08-18,21.561145782470703,22.05550765991211,21.561145782470703,21.81266212463379,41258260.0,-0.005002953502080687,-2.931051741527448,-57.98900615659983,72.96749960143691,68.58073142351424,0.254020537776924,-0.8843949600567385,-0.9746123181020288,-0.8050096921221979,12.595478253453788,0.49436187744140625,1.6168969585338928,0.584562969207763,-1.803167514219858,2.972293452635384,-0.6093022725060457,1.7784282109215717,-0.1994800567626953,15.131632251493086,-58.90571503884942,1.1938652417138103,8,0.38161182403564453,-0.9388570785522425,-1.4841723442077637,-0.5420656204223633,2.692974090576172,1,0.15929194771877841,1.7847940583696518,21.669557571411133,1.804889692275509,22.098873138427734,1.1680693389513985,22.402427673339844,0.15929194771877841
7425,2009-08-19,21.118820190429688,21.52211570739746,20.980052947998047,21.400693893432614,4819540.0,-0.02051493907158808,1.0661134193374846,1.1206973693190725,60.33254710985387,67.61558932632813,0.6490282851720224,-0.28956156889864104,-0.6163768575252853,-0.3268291076573533,12.994331904068712,0.5810928344726562,1.4964623931912406,0.03599281311035085,-2.1618303641465033,2.233815990367205,-1.062918775518078,1.1349044017387797,1.5611438751220739,8.163205769919074,-61.020729812128394,1.0989115886284275,8,0.7111883163452148,-0.4965314865112269,-1.1025581359863281,-0.09974002838134766,2.918474197387699,2,0.17002054849451942,-2.931051741527448,21.561145782470703,1.7847940583696518,21.669557571411133,1.804889692275509,22.098873138427734,0.17002054849451942
7426,2009-08-20,21.253252029418945,21.387683868408203,21.118820190429688,21.309627532958984,3046687.0,0.006365499482313686,1.5306225034782999,0.20000270667127054,51.78056861866076,65.52876958092884,0.5378450808944315,-0.3129881259348508,-0.8255640362558836,-0.4176130201695756,13.882631683435118,0.2688636779785156,1.3554703768840746,0.08976545333862163,-2.00091053321205,2.180441439889293,-0.9555725399367141,1.1351034466139573,1.392713813781743,18.749926366924416,-44.95722437577055,1.0453379932753355,8,0.576756477355957,-0.6309633255004847,-1.4765825271606445,-0.23417186737060547,3.169992446899414,3,0.1832279516190911,1.0661134193374846,21.118820190429688,-2.931051741527448,21.561145782470703,1.7847940583696518,21.669557571411133,0.1832279516190911
7427,2009-08-21,21.751951217651367,21.769296646118164,21.38334846496582,21.38334846496582,2637372.0,0.023464606147902245,-1.0941144814596335,-6.5383496295293835,51.12194368397112,63.817590601766426,0.02171446765495233,-0.6967938266828497,-1.3950445195338474,-0.8770070951739193,14.668808537244796,0.5160446166992188,1.237581037509301,0.49284448623657084,-1.5162145852980409,2.5019035577711826,-0.5116850495307332,1.497374022003875,0.8606963676452679,71.77413061676197,11.597742814281297,1.0045295357673056,8,0.07805728912353516,-1.1296625137329066,-2.0587596893310547,-0.7328710556030273,2.8143978118896484,4,0.14274325084943928,1.5306225034782999,21.253252029418945,1.0661134193374846,21.118820190429688,-2.931051741527448,21.561145782470703,0.14274325084943928
7428,2009-08-24,21.60450935363769,22.32870864868164,21.53078842163086,21.751951217651367,1601517.0,-0.0067783281848310395,-4.4117616620527285,-0.4000020698148647,45.29651073367862,61.204180571004656,0.20271016082596205,-0.4350415433882695,-1.3100929630931688,-0.7025587763357528,15.688402392657713,0.7979202270507812,1.1517038275961937,0.25867242813109925,-1.6448695599439667,2.162214416206165,-0.6930985659064355,1.210443422168634,0.9754863389129724,46.30213666268762,-8.517497302501155,0.9517709940375336,8,0.22549915313721058,-0.9822206497192312,-1.9937114715576136,-0.5854291915893519,2.7883777618408274,0,0.14652751813479048,-1.0941144814596335,21.751951217651367,1.5306225034782999,21.253252029418945,1.0661134193374846,21.118820190429688,0.14652751813479048
7429,2009-08-25,21.517780303955078,22.08586311340332,21.361665725708008,21.556808471679688,1795221.0,-0.004014395710773666,-3.1234578627280625,0.26470207756590397,45.95436210009348,58.60145545278981,0.31357771403803625,-0.19577787046744888,-1.2685784391091133,-0.6093412407345937,16.921908267995175,0.7241973876953125,1.0074837189571006,0.06873435974121023,-1.6138359874791632,1.7513047069615837,-0.7725508138689783,0.9100195333513987,1.0302165337045324,39.87135898987956,-9.740256356347338,0.8412851736101871,8,0.3122282028198242,-0.8954916000366175,-2.058760643005371,-0.4987001419067383,0.9236774444580078,1,0.13784763286204327,-4.4117616620527285,21.60450935363769,-1.0941144814596335,21.751951217651367,1.5306225034782999,21.253252029418945,0.13784763286204327
7430,2009-08-26,21.13616752624512,21.61751937866211,21.04076385498047,21.42237663269043,1619504.0,-0.01773476503242366,-1.418178764784441,7.333398494770703,46.04989795097266,56.08054301468289,0.5649279057781804,0.4046751287358923,-0.9245453774333114,-0.22616285658076052,17.30028545040151,0.5767555236816406,0.9040446764058316,-0.43863735198974396,-1.4880616439209007,0.6107869399414128,-0.9633494979553241,0.08607479397583617,1.3804704336212588,7.407434831930186,-38.0833343380197,0.5247121459655791,8,0.5724191665649379,-0.5138788223266602,-1.7335224151611364,-0.1170873641967809,1.7172584533691335,2,0.1475173937247678,-3.1234578627280625,21.517780303955078,-4.4117616620527285,21.60450935363769,-1.0941144814596335,21.751951217651367,0.1475173937247678
7431,2009-08-27,21.400693893432614,21.565481185913086,20.77189826965332,21.162185668945312,2082318.0,0.012515342095913429,1.7938987170921203,-0.8333355547262334,44.07327044829988,53.68082462640654,0.16021012692986503,0.2650811572420686,-1.2218360180211612,-0.47815264083050124,18.362762515895252,0.7935829162597656,0.7830857989483562,-0.2447961807250998,-0.9903605259189767,0.5007681644687771,-0.6175783533220383,0.12798599187183868,1.085212366196398,40.389994327488665,-2.633054648756719,0.37278217259693835,8,0.14960956573486683,-0.778405189514153,-1.9980487823486293,-0.3816137313842738,2.116218566894535,3,0.12320163577471122,-1.418178764784441,21.13616752624512,-3.1234578627280625,21.517780303955078,-4.4117616620527285,21.60450935363769,0.12320163577471122
7432,2009-08-28,21.42237663269043,21.738941192626953,21.162185668945312,21.738941192626953,1356389.0,0.0010131792625878155,2.643841393978466,-1.3272689468759944,48.59154711448611,51.79646081793926,0.036291182857279836,0.28391175218152753,-1.2645439654719084,-0.4763129429277626,18.473222309086317,0.5767555236816406,0.5883655946392423,-0.23959226608276296,-0.9473309671309806,0.4681464349654547,-0.59346161660687,0.1142770844413441,0.9949693073395558,41.78276120198427,-2.4909915086472125,0.35386935052410856,8,0.12792682647705078,-0.8000879287719691,-2.1324806213378906,-0.40329647064208984,2.302688598632809,4,0.14008099545073915,1.7938987170921203,21.400693893432614,-1.418178764784441,21.13616752624512,-3.1234578627280625,21.517780303955078,0.14008099545073915
7433,2009-08-31,20.685169219970703,21.183868408203125,20.598438262939453,21.06244659423828,2027435.0,-0.0344129610528251,-1.125979234344372,1.1917865169216308,39.86152380372314,48.11801906263773,0.6919438651306926,0.996022678208611,-0.5535871087615192,0.27759919405996314,17.780723377585296,0.8239383697509766,0.3657065216978168,-0.9284475326538093,-1.7602535126942485,-0.09664155261337015,-1.344350522674027,-0.5125445426335915,1.6663588132442158,5.830947157041389,-37.642538179885996,0.4159029900202189,8,0.7784042358398438,-0.06288051605224254,-1.154597282409668,0.3339109420776367,2.792715072631836,0,0.18763103981876972,2.643841393978466,21.42237663269043,1.7938987170921203,21.400693893432614,-1.418178764784441,21.13616752624512,0.18763103981876972
7434,2009-09-01,20.4466609954834,20.971378326416016,20.22549819946289,20.4466609954834,2592866.0,-0.011530397549614158,-2.372538873509094,-0.0,25.33781357435751,44.22971533647147,0.8445507177814058,1.1720080846290628,-0.3046593324080753,0.5141459164200342,17.011113709259,0.745880126953125,0.1648661013653303,-1.0891153335571282,-2.048846503621178,-0.12938416349307857,-1.5689809185891512,-0.6092497485251052,1.799681651514991,14.613222765539144,-23.21639795108957,0.47986558503202476,9,0.8304424285888672,0.17562770843506215,-0.9085001945495605,0.5724191665649414,3.3261051177978516,1,0.1930010049497486,-1.125979234344372,20.685169219970703,2.643841393978466,21.42237663269043,1.7938987170921203,21.400693893432614,0.1930010049497486
7435,2009-09-02,20.728534698486328,20.862966537475586,20.05637550354004,20.35125732421875,2677035.0,0.01378580605729196,1.4966407292392343,100.0,29.468089984587024,41.75055104379661,0.5604279523194329,0.8446395647387348,-0.5731824384553335,0.23629208992873174,16.186711043448636,0.8065910339355469,-0.00905028848476519,-0.7508669853210463,-1.762448839156395,0.26071486851430237,-1.2566579122387225,-0.2450760584033702,1.3561403927092215,39.94846675561611,7.287904385762943,0.505790926917675,9,0.4640073776245117,-0.10624599456786754,-1.3323945999145508,0.2905454635620117,3.1179523468017614,2,0.08263599308116265,-2.372538873509094,20.4466609954834,-1.125979234344372,20.685169219970703,2.643841393978466,21.42237663269043,0.08263599308116265
7436,2009-09-03,21.11014747619629,21.123157501220703,20.70685195922852,20.8933219909668,1929200.0,0.01841002189787333,2.428562452384102,0.5747110747110653,38.10019875202641,40.30369049580276,0.17475879789576254,0.458529653481591,-0.9335195430933751,-0.12429244587638166,15.466292850491199,0.41630554199218395,-0.22125656398564786,-0.351474475860595,-1.376478145377522,0.6735291936563321,-0.8639763106190586,0.16102735889786857,0.7716976562337088,62.62887562078515,32.117095345916084,0.5125018347584629,9,0.08239459991455078,-0.4878587722778285,-1.7617087364196777,-0.09106731414794922,3.217693328857422,3,0.08258011960284395,1.4966407292392343,20.728534698486328,-2.372538873509094,20.4466609954834,-1.125979234344372,20.685169219970703,0.08258011960284395
7437,2009-09-04,21.3226375579834,21.32697296142578,20.82827377319336,21.09280014038086,1708746.0,0.010065779124788898,3.181819635816933,1.0600110838413601,45.59472624650505,40.33682555278347,-0.1173771377688837,0.21325650764843118,-1.1430758006246293,-0.3187366482844922,14.696599145384843,0.4986991882324219,-0.28959203210039774,-0.1112307548522935,-1.1187066321026222,0.8962451223980352,-0.6149686934774579,0.39250718377287086,0.3766606115576039,99.65879016871348,66.40689098086519,0.503737938625164,9,-0.25151824951171875,-0.054207801818847656,-1.9525160789489746,-0.3035573959350586,2.588897705078125,4,0.10290823057779708,2.428562452384102,21.11014747619629,1.4966407292392343,20.728534698486328,-2.372538873509094,20.4466609954834,0.10290823057779708
7438,2009-09-08,22.15091133117676,22.67129135131836,21.543798446655273,21.71725845336914,3013711.0,0.03884480852525907,-1.8888856308568218,1.8867810225641435,56.331468199835655,41.489837341643714,-0.9610584466604415,-0.596414177280959,-1.960128659726177,-1.13469743101356,14.572597724792146,1.348653793334961,-0.28760105299517136,0.6858201026916539,-0.37122320754483695,1.7428634129281448,0.15729844757341027,1.2143417578098976,-2.0945358276367223,80.0995500262954,42.71501475736622,0.5285216551182452,9,-0.7870779037475621,-0.7827415466308629,-2.5151791572570836,-1.1318311691284215,2.215957641601559,1,0.0710649722989456,3.181819635816933,21.3226375579834,2.428562452384102,21.11014747619629,1.4966407292392343,20.728534698486328,0.0710649722989456
7439,2009-09-09,22.584562301635746,22.62792778015137,21.86470031738281,22.098873138427734,4437666.0,0.01957711644344995,1.6666688880521587,1.1199952498031738,65.76493704659995,43.680397241157856,-1.3717242133373055,-1.0018521293593174,-2.387633512176901,-1.543140972068823,14.454602029852037,0.7632274627685618,-0.3080646936721365,1.0689506530761754,-0.10063246824983452,2.2385337744021854,0.48415909241317223,1.6537422137391786,-2.4758884811401387,96.68329480827079,53.305577702833034,0.5847915606630044,9,-1.2207288742065465,-1.2163925170898473,-2.6344323158264196,-1.565482139587406,1.8126621246337855,2,0.03955454079807841,-1.8888856308568218,22.15091133117676,3.181819635816933,21.3226375579834,2.428562452384102,21.11014747619629,0.03955454079807841
7440,2009-09-10,23.183000564575195,23.18733787536621,22.380746841430664,22.62359046936035,3009099.0,0.02649766929050057,1.8396857373086222,1.1517862402362458,68.87193384049257,46.43580428473482,-1.8431082710277984,-1.6172929895584716,-2.9615212266648925,-2.091378776385774,13.634205720302894,0.8065910339355469,-0.27070457670577497,1.6255415916442857,0.28365216032650764,2.9674310229620637,0.9545968759853984,2.296486307303173,-3.0230743934631334,99.82514269632424,51.12907852956297,0.6709447156588887,9,-1.5611438751220703,-1.5611438751220703,-3.1222891807556152,-2.1639204025268555,0.9280147552490234,3,0.025439569268149276,1.6666688880521587,22.584562301635746,-1.8888856308568218,22.15091133117676,3.181819635816933,21.3226375579834,0.025439569268149276
7441,2009-09-11,23.356460571289066,23.599306106567386,22.909801483154297,23.252384185791016,2341974.0,0.007482206896846977,1.3382254016713506,0.18604667021262722,66.7572498050823,48.454215694801064,-1.9109216074674187,-1.808328504950417,-3.0985422728938126,-2.2341695141370366,12.847303081413767,0.6895046234130895,-0.2216114116093273,1.7512999534606983,0.22744783149809678,3.2751520754233,0.9893738924793993,2.5132260144419973,-3.075437932006839,91.23627926121563,43.581552911654455,0.7619260609813002,9,-1.5286197662353551,-1.5286197662353551,-3.2458796501159703,-2.337380409240726,1.2879447937011683,4,0.020980339572571616,1.8396857373086222,23.183000564575195,1.6666688880521587,22.584562301635746,-1.8888856308568218,22.15091133117676,0.020980339572571616
7442,2009-09-14,23.842151641845703,23.90719985961914,22.88378143310547,23.03989601135254,2696636.0,0.020794720547413492,1.1953475812209378,7.708334860535602,71.82743147304086,52.00598321361415,-2.254338583614409,-2.2732730385194415,-3.5167944511372937,-2.6841861796986493,12.392049617070173,1.0234184265136719,-0.12393376571538184,2.149827098846437,0.3353519149195634,3.9643022827733105,1.2425895068830002,3.0570646908098738,-3.3620319945263653,97.24768643123292,47.38030025415968,0.9072375919634368,9,-1.8603639602661133,-1.8603639602661133,-3.6990466117858887,-2.8230714797973633,0.16478729248046875,0,0.020371029028922294,1.3382254016713506,23.356460571289066,1.8396857373086222,23.183000564575195,1.6666688880521587,22.584562301635746,0.020371029028922294
7443,2009-09-15,24.856895446777344,24.94362449645996,23.824804306030273,23.82914161682129,2890802.0,0.04256091564951925,-1.158991657879191,1.2810802328981747,77.57879845742808,57.81053708951087,-2.9224147741392095,-3.2011086145500727,-4.430087263955372,-3.6547769726549255,13.023840314820173,1.1188201904296875,0.0006407000637231874,3.0052040100097663,0.7044235725967312,5.3059844474228015,1.854813791303247,4.155594228716286,-4.1026093824740215,97.18313785470961,44.14898887891281,1.1503902187065178,9,-2.3568954467773438,-2.3568954467773438,-4.713790416717529,-3.837815284729004,-1.0277538299560547,1,-0.03803211007343976,1.1953475812209378,23.842151641845703,1.3382254016713506,23.356460571289066,1.8396857373086222,23.183000564575195,-0.03803211007343976
7444,2009-09-16,24.995662689208984,25.026018142700195,24.588031768798828,24.86990547180176,1619043.0,0.00558264577846268,3.697707721735217,0.12236122478142476,83.20894873266879,63.781743617075506,-2.6239870366346167,-3.235250594770431,-4.441331305575208,-3.752290536082363,13.484382102472988,0.4379863739013672,0.11862411750047741,2.9722454071044915,0.28289414154539116,5.661596672663592,1.627569774324943,4.31692103988404,-3.822442781689997,98.85246350812325,38.39254831507928,1.34467563277955,9,-2.129227638244629,-2.454465866088867,-4.85255765914917,-3.9765825271606445,-0.6244564056396484,2,-0.02515611305245069,-1.158991657879191,24.856895446777344,1.1953475812209378,23.842151641845703,1.3382254016713506,23.356460571289066,-0.02515611305245069
7445,2009-09-17,24.709453582763672,25.082393646240234,24.53165626525879,24.939289093017575,1736879.0,-0.011450350807017173,1.1344564526382708,-1.8276128797415792,78.36431851619068,68.25553470198265,-1.915091931901884,-2.810335046468211,-4.036963188515809,-3.4317510595493275,14.765570357381025,0.5507373809814453,0.35385687198908045,2.506504631042482,-0.3992704279053534,5.412279689990317,1.0536171015685625,3.9593921605164013,-3.073897887022941,83.03747876735265,19.21106919287893,1.452887529473918,9,-1.754119873046875,-2.140069007873535,-4.566348552703857,-3.690373420715332,-0.9106674194335938,3,-0.012636020276544646,3.697707721735217,24.995662689208984,-1.158991657879191,24.856895446777344,1.1953475812209378,23.842151641845703,-0.012636020276544646
7446,2009-09-18,25.147441864013672,25.20815277099609,24.475282669067386,24.809192657470703,2378408.0,0.017725534876073645,2.188672199170143,-1.4717012448133007,79.80569746150378,72.05675372587139,-1.9223160678114475,-3.1005907206682153,-4.343674762723175,-3.8395069855508055,16.14655435148564,0.7328701019287038,0.7101302407618455,2.7497834205627427,-0.3997074266973897,5.899274267822875,1.1750379969326765,4.324528844192809,-3.029328855203012,97.38807194905812,29.50207627808085,1.574745423630066,9,-1.7714662551879883,-2.5151777267456055,-4.457935810089111,-4.128361701965332,-1.6001739501953125,4,-0.04121399503750689,1.1344564526382708,24.709453582763672,3.697707721735217,24.995662689208984,-1.158991657879191,24.856895446777344,-0.04121399503750689
7447,2009-09-21,24.856895446777344,24.95663452148437,24.60971450805664,24.82220268249512,2007373.0,-0.011553716628811661,1.9629641696464801,0.10256569301904893,85.94918824530284,75.34761150870108,-1.2043650150780572,-2.704145750269987,-3.9111973659752444,-3.5328512514906443,17.171567051795332,0.5377273559570312,1.058470535736678,2.3039897918701158,-1.013127368665323,5.621106952405555,0.6454312116023964,3.962548372137835,-2.2443760760170157,74.60818202249378,-1.0807898642262472,1.6585585802677203,9,-1.3204689025878942,-2.2246313095092773,-3.8042073249816895,-4.024285316467285,-1.5828266143798828,0,-0.008548536652217331,2.188672199170143,25.147441864013672,1.1344564526382708,24.709453582763672,3.697707721735217,24.995662689208984,-0.008548536652217331
7448,2009-09-22,24.77016448974609,25.177797317504886,24.71812629699707,25.177797317504886,1424877.0,-0.0034892111614243104,1.25531894982615,-11.74979383143799,88.25786664335278,77.84682590834028,-0.7901088948190633,-2.4960663881180345,-3.7105342078524792,-3.4230121638606015,17.731370160920847,0.45967102050781605,1.365930705487429,2.0589760780334423,-1.36789075223232,5.485842908299205,0.3455426629005629,3.7724094931663217,-1.74234377494804,40.23657397165739,-41.39442791140833,1.7134334151328805,9,-0.9757146835327113,-2.137900352478024,-3.717476367950436,-3.9592361450195277,-2.6669559478759695,1,-0.030812292576250955,1.9629641696464801,24.856895446777344,2.188672199170143,25.147441864013672,1.1344564526382708,24.709453582763672,-0.030812292576250955
7449,2009-09-23,24.48395538330078,25.01301002502441,24.47961807250977,24.787511825561523,1285826.0,-0.011554590465630121,-2.416648849412674,0.744681050173815,83.20553166371532,79.43944788869837,-0.2303618488607171,-2.083043792293523,-3.310810397916512,-3.1176865492223165,18.41411598715127,0.5333919525146413,1.6407868525281373,1.6244582176208482,-1.8414599758319952,5.0903764110736915,-0.10850087910557349,3.35741731434727,-1.107281539511046,1.1833903730785018,-82.17915999405234,1.7329590967264217,9,-0.43798828125,-1.8516912460327148,-3.394406795501709,-3.6730270385742188,-1.5871639251708949,2,-0.02674460707954507,1.25531894982615,24.77016448974609,1.9629641696464801,24.856895446777344,2.188672199170143,25.147441864013672,-0.02674460707954507
7450,2009-09-24,24.254119873046875,24.68343544006348,23.90719985961914,24.501300811767575,1836268.0,-0.009387188738738894,1.5389985526052925,0.8142832907113253,78.56580623359068,80.75150971408819,0.18706181820577328,-1.6945212528808327,-2.9840073165646217,-2.8840715195436424,19.24898061200325,0.7762355804443395,1.8146526497253035,1.238725090026854,-2.180995535543321,4.658445715597029,-0.4711352227582353,2.9485854028119434,-0.5844094009041214,26.66660802200355,-56.86822205365822,1.709860312785088,9,-0.20815277099609375,-1.6218557357788086,-2.9715967178344727,-3.4431915283203125,-2.094535827636715,3,0.004827485438982038,-2.416648849412674,24.48395538330078,1.25531894982615,24.77016448974609,1.9629641696464801,24.856895446777344,0.004827485438982038
7451,2009-09-25,24.037294387817386,24.5706844329834,23.872507095336914,24.093669891357425,1276371.0,-0.008939738335772107,-2.6179669778451413,0.22807383057857944,74.64567327273085,81.06464769183154,0.5706274336088732,-1.3386749831825746,-2.6696161074636358,-2.622382248860834,20.47771271830336,0.6981773376464844,1.9139985019747066,0.89006958007813,-2.470327020156148,4.250466180312408,-0.7901287200390108,2.5702678801952707,1.1708583831787038,12.624571124632736,-66.02570942411886,1.6801983001171397,9,0.47918415069579723,-1.40503025054932,-2.8111457824707067,-3.2957506179809606,-1.9731140136718786,4,-0.009922423906751687,1.5389985526052925,24.254119873046875,-2.416648849412674,24.48395538330078,1.25531894982615,24.77016448974609,-0.009922423906751687
7452,2009-09-28,24.42324447631836,24.674760818481445,24.10234260559082,24.223764419555664,943154.0,0.016056303270828298,-1.5882322502748971,-3.538417295395338,72.43151400673987,80.49272719731063,0.30818244474161105,-1.5687090120898368,-2.9440946854267622,-2.973994005935637,21.60476936213247,0.637466430664059,1.9615338031805152,1.1259762763977044,-2.1776461310912367,4.4295986838866455,-0.525834927346768,2.7777874801421767,0.7581953811645477,42.1927148176073,-34.775791333059665,1.6518112037444708,9,0.11708545684814453,-1.790980339050293,-3.1970958709716797,-3.6817007064819336,-1.8473548889160156,0,-0.0358665108294427,-2.6179669778451413,24.037294387817386,1.5389985526052925,24.254119873046875,-2.416648849412674,24.48395538330078,-0.0358665108294427
7453,2009-09-29,24.566349029541016,24.796184539794922,24.21075439453125,24.44058990478516,1533721.0,0.005859358831764361,1.0,0.630434574747795,70.75386712996458,79.1088292414546,0.13357669659067994,-1.4821260882303875,-2.9741431492196995,-3.0835182323754182,23.586221876448953,0.5854301452636719,2.030204786984509,1.0750218391418471,-2.0327088285503017,4.182752506833996,-0.47884349470422904,2.6288871729879233,0.5889121726989721,60.83648854757592,-13.074848238210087,1.5538653338460744,9,-0.02601909637451172,-1.9340848922729492,-3.340200424194336,-3.82480525970459,-2.2289676666259766,1,-0.05260367324381776,-1.5882322502748971,24.42324447631836,-2.6179669778451413,24.037294387817386,1.5389985526052925,24.254119873046875,-0.05260367324381776
7454,2009-09-30,24.39288711547852,24.705116271972656,24.13703346252441,24.5793571472168,1431795.0,-0.007060956182536882,1.594054835563046,-1.4827554827555247,63.90826533731107,77.50260111046796,0.2375209005850607,-1.0517901858014973,-2.691224203528396,-2.895700541407372,25.220061653477423,0.5680828094482457,2.027035343623453,0.7042486190795927,-2.0730895639704805,3.481586802129666,-0.6844204724454421,2.0929177106046275,0.7367190046234064,56.337850757734145,-13.705028864158962,1.3886690915250364,9,0.14744281768798473,-1.7606229782104528,-3.1667385101318395,-3.816130638122562,-1.6348648071289098,2,-0.09386664902636643,1.0,24.566349029541016,-1.5882322502748971,24.42324447631836,-2.6179669778451413,24.037294387817386,-0.09386664902636643
7455,2009-10-01,22.441457748413086,24.16305351257324,22.424110412597656,24.16305351257324,6366866.0,-0.07999993431803132,1.0201526237187228,9.232560042551432,42.5336280505551,73.361260064807,2.048862161647776,1.0904550489475895,-0.6439066406934408,-0.9240144000267776,26.0381769538707,1.968776702880863,1.8277814100097167,-1.3328269004821784,-3.8158715139552513,1.1502177129908944,-2.5743492072187166,-0.09130459374564026,2.663006391193541,0.7313150806094962,-63.87829479915002,1.2415223067365369,10,1.3594961166381836,0.19080638885498047,-1.2153091430664062,-2.168257713317871,0.1734600067138672,3,0.02028984546465118,1.594054835563046,24.39288711547852,1.0,24.566349029541016,-1.5882322502748971,24.42324447631836,0.02028984546465118
7456,2009-10-02,22.853425979614254,23.057241439819336,22.05984306335449,22.15958404541016,2943148.0,0.018357463040933775,-1.233005023923946,-0.40302256118907903,41.8338023119052,68.45955051665172,1.4273702101736951,0.8598712938375286,-0.9740527451803906,-1.3195641104706688,27.394549998939254,0.9973983764648473,1.5799015302657864,-1.0080225944519086,-3.2029726809805936,1.1869274920767765,-2.105497637716251,0.08945244881243397,2.143824010912013,29.00160389675111,-30.17912276648857,1.0974750432643428,10,0.7653942108154332,-0.22116184234618785,-1.6879882812499964,-2.6908073425292933,0.7849082946777344,4,-0.030360521648833627,1.0201526237187228,22.441457748413086,1.594054835563046,24.39288711547852,1.0,24.566349029541016,-0.030360521648833627
7457,2009-10-05,23.51691246032715,23.65134429931641,22.922809600830078,22.9835205078125,1866938.0,0.029032254564577586,-1.2251661030377812,0.76875139166459,38.25094263450664,62.90322562677992,0.6189022389700973,0.38915534847225075,-1.5527511556316682,-1.9603222731589085,28.88943522065588,0.7979183197021555,1.3889108653028082,-0.45424985885620117,-2.307666594572485,1.3991668768600825,-1.3809582267143448,0.4724585090019424,1.3040931145688113,53.24881450352048,-1.078395806548727,0.926708367858142,10,0.019514083862301135,-0.884648323059082,-2.4306163787841797,-3.3542938232421875,0.22549819946289062,0,-0.06177392923634806,-1.233005023923946,22.853425979614254,1.0201526237187228,22.441457748413086,1.594054835563046,24.39288711547852,-0.06177392923634806
7458,2009-10-06,23.72506523132324,24.04596710205078,23.460538864135746,23.872507095336914,2354426.0,0.00885119470284379,1.3684198342515714,-0.27642311309454237,38.99324452263723,57.99074927777124,0.2759288189299838,0.3214625138931346,-1.672927614849634,-2.1592617832246894,29.141088641067824,0.5854282379150355,1.1294777337454178,-0.3248047828674352,-1.9753441954522195,1.3257346297173491,-1.1500744891598274,0.500464923424957,0.930270592880234,62.950857497196864,13.66690019316647,0.8252697062923914,10,-0.2970514297485316,-1.0928010940551722,-2.63876914978027,-3.5624465942382777,-0.0780563354492152,1,-0.0484371963877126,-1.2251661030377812,23.51691246032715,-1.233005023923946,22.853425979614254,1.0201526237187228,22.441457748413086,-0.0484371963877126
7459,2009-10-07,23.47788429260254,24.02428436279297,23.161317825317386,23.72506523132324,1612586.0,-0.010418556758881148,1.04102871784692,1.6764637396185742,39.25870228817152,53.62329328383578,0.4083309525069616,0.673532745932139,-1.3254079222704789,-1.8922325908815125,29.28221383079076,0.8629665374755824,0.8402438905972076,-0.6166518211364753,-2.1439798242779204,0.9106761820049698,-1.380315822707196,0.14701218043424547,1.0217219659499932,67.42269798891452,21.482668975245645,0.7636640015707225,10,-0.04987049102783203,-0.8456201553344727,-2.434953212738037,-3.315265655517578,0.047700881958011365,2,-0.04857775579236723,1.3684198342515714,23.72506523132324,-1.2251661030377812,23.51691246032715,-1.233005023923946,22.853425979614254,-0.04857775579236723
7460,2009-10-08,23.77276611328125,23.94622611999512,23.4301815032959,23.777103424072266,2046806.0,0.012559982705580675,2.0126717591251837,0.01754710866243833,37.70363257793671,49.51862209552532,0.04245292436017323,0.4480730586309676,-1.4876140183954831,-2.1745590723682042,28.909999502173843,0.5160446166992223,0.5371253809705188,-0.3512582778930664,-1.8263653494244032,1.1238487936382704,-1.088811813658733,0.3862952578726002,0.5804543535594,86.24451527464203,44.87854912802798,0.737553535765668,10,-0.34475231170654297,-1.1405019760131836,-2.8230700492858887,-3.610147476196289,0.07372093200683949,3,-0.042685138115447496,1.04102871784692,23.47788429260254,1.3684198342515714,23.72506523132324,-1.2251661030377812,23.51691246032715,-0.042685138115447496
7461,2009-10-09,23.84648704528809,23.96791076660156,23.668689727783203,23.8681697845459,1355006.0,0.003101066643046435,1.7058661193232347,4.999120492523367,40.59724519314568,45.98148111623708,-0.06837024356736165,0.435262111704251,-1.4691041327716725,-2.2369687989203086,28.174748359722905,0.2992210388183558,0.27605168525932555,-0.3020386695861781,-1.7392571533462124,1.1351798141738563,-1.0206479114661953,0.4165705722938391,0.36913077734338984,82.23935142258438,43.21616385997841,0.7186092418800163,10,-0.41847324371338246,-0.8889846801757848,-2.939071655273441,-3.6838684082031286,0.8499565124511648,4,-0.051645732464584815,2.0126717591251837,23.77276611328125,1.04102871784692,23.47788429260254,1.3684198342515714,23.72506523132324,-0.051645732464584815
7462,2009-10-12,24.32784080505371,24.371206283569336,23.97658348083496,24.14570617675781,1218721.0,0.02018552077928537,1.935465334875109,-8.399982406757346,46.16541820843076,43.24943123606666,-0.631040880660052,-0.008263028712310216,-1.8863811233628809,-2.7218233608649953,27.31831434166873,0.5247192382812464,0.06930720349171438,0.15503063201904155,-1.2767940954617707,1.5868553594998538,-0.5608817317213628,0.8709429957594459,-2.2679977416992223,96.41574574748158,55.16887571202288,0.7159123637404058,10,-0.9453611373901367,-1.3096275329589844,-3.4204254150390625,-4.16522216796875,0.5247173309326172,0,-0.02834228225541857,1.7058661193232347,23.84648704528809,2.0126717591251837,23.77276611328125,1.04102871784692,23.47788429260254,-0.02834228225541857
7463,2009-10-13,23.911535263061523,24.28447532653809,23.833478927612305,24.28447532653809,1538563.0,-0.01711230952751497,1.4185998936213469,-2.0476065807248647,45.147055161411224,41.164852327633334,-0.3546880384623563,0.35161459438798914,-1.4275494747941977,-2.298734477825594,25.607785658158978,0.49436187744140625,-0.11399131371284454,-0.21400690078735352,-1.612779773630077,1.18476597205537,-0.9133933372087171,0.48537953563401004,-1.8054649353027372,62.00715715794607,15.044284310207345,0.6993864364213618,10,-0.6960105895996094,-0.5355596542358398,-2.741760730743408,-3.7489166259765625,0.8022556304931676,1,-0.007072929504980285,1.935465334875109,24.32784080505371,1.7058661193232347,23.84648704528809,2.0126717591251837,23.77276611328125,-0.007072929504980285
7464,2009-10-14,24.36686897277832,24.41457176208496,23.90719985961914,24.358196258544922,1789917.0,0.019042428882439566,8.749812157531109,-0.023254981383740214,50.92067805564407,42.096746772643215,-0.9097728831652674,-0.16152351407972532,-1.8455130701545244,-2.748168800655627,23.807379193556073,0.5073719024658203,-0.29746403964049506,0.27276649475097514,-1.0708379414552702,1.6163709309572205,-0.3990357233521493,0.9445687128540996,-2.2154959259033227,95.15407747275742,43.739188880704525,0.6718022181031231,10,-1.1296615600585938,-0.8304424285888707,-3.0008673667907715,-4.204250335693359,0.13009452819823863,2,-0.02954257593408882,1.4185998936213469,23.911535263061523,1.935465334875109,24.32784080505371,1.7058661193232347,23.84648704528809,-0.02954257593408882
7465,2009-10-15,24.39722442626953,24.49696350097656,24.20208168029785,24.24978256225586,946613.0,0.0012457675019765801,-1.428573672635849,17.00065977567627,53.03140561079992,43.34092491696486,-0.7079794469493486,-0.22816803816041897,-1.8326219662845347,-2.783674870395764,21.945657955640748,0.2948818206787074,-0.4841526632840214,0.3187334060668938,-1.0018245115784374,1.639291323712225,-0.3415455527557718,0.9790123648895594,-2.1553234307861366,87.95819957904858,30.329721531598537,0.6602789588226655,10,-0.6873378753662109,-0.7632265090942418,-3.0312228202819824,-4.23460578918457,0.03035545349121449,3,-0.03572698420441833,8.749812157531109,24.36686897277832,1.4185998936213469,23.911535263061523,1.935465334875109,24.32784080505371,-0.03572698420441833
7466,2009-10-16,24.11101531982422,24.301820755004886,23.91587257385254,24.301820755004886,1275218.0,-0.011731215872947343,3.0454631786237956,-1.294106232697755,47.32540585052153,44.34919860763317,-0.25101859371486057,-0.024861234405619825,-1.493018434076319,-2.4964394126445413,19.74849483320324,0.4813518524169922,-0.6279533047958807,0.0843456268310554,-1.1372228808732991,1.30591413453541,-0.5264386270211219,0.6951298806832327,-1.7338105740112333,41.830119848098725,-17.017607958454022,0.6107842538521773,10,-0.2818746566772461,-0.47701740264892933,-2.4891586303710938,-3.6947097778320312,0.5117073059082067,4,-0.01097126234740653,-1.428573672635849,24.39722442626953,8.749812157531109,24.36686897277832,1.4185998936213469,23.911535263061523,-0.01097126234740653
7467,2009-10-19,24.644405364990234,24.83521270751953,24.106678009033203,24.106678009033203,945691.0,0.02212225566160453,-1.7096806231466637,-2.8181972670111533,50.62673399365731,45.64180854885763,-0.6790654770528377,-0.6060597292750352,-1.9789961364930662,-3.0344155008744735,17.667303930128252,0.7285346984863281,-0.47782272931193503,0.6283601760864244,-0.5662025623941709,1.8229229145670196,0.031078806846128515,1.2256415453267202,-2.140015093867433,80.95229028345554,21.432618776028256,0.5972813692402974,10,-0.6461400985717773,-1.010407447814945,-2.8165645599365234,-4.022115707397461,-0.08672904968262074,0,0.002111562116363652,3.0454631786237956,24.11101531982422,-1.428573672635849,24.39722442626953,8.749812157531109,24.36686897277832,0.002111562116363652
7468,2009-10-20,24.006938934326172,24.588031768798828,23.8594970703125,24.57502174377441,1617659.0,-0.025866577879360975,1.4525540883713612,-1.056451384060946,47.11601666298947,46.514843479392965,0.002893889602038513,-0.03025518483919143,-1.2892234329957724,-2.414289946558906,15.184263755121286,0.7849082946777344,-0.35483113240539055,0.029055023193357954,-1.1116203989128906,1.1697304452996065,-0.5412826878597663,0.5993927342464822,-1.3160828682916303,15.111151076324001,-42.959903196993345,0.5703377110531235,10,0.12575817108154297,-0.37294101715088246,-2.025151252746582,-3.2307024002075195,0.5810928344726562,1,0.03522394937453077,-1.7096806231466637,24.644405364990234,3.0454631786237956,24.11101531982422,-1.428573672635849,24.39722442626953,0.03522394937453077
7469,2009-10-21,23.82914161682129,24.36686897277832,23.798786163330078,23.92888069152832,1775851.0,-0.007406080300002782,-6.081120277691924,0.1755713657378662,64.10935366761824,49.44881248935758,0.2634628434403119,0.10115615040609782,-1.0616451982536717,-2.261275182625802,12.975264769338942,0.5680828094482422,-0.25463906574685424,-0.11600160598754883,-1.232857519049631,1.0008543070745333,-0.6744295625185899,0.4424263505434922,-0.9667370194679492,2.9288572027987474,-59.817803442096555,0.5584279565310413,10,0.4228096008300781,-0.19514369964599965,-1.329141616821289,-2.5346927642822266,0.16044998168945668,2,0.03712468081976228,1.4525540883713612,24.006938934326172,-1.7096806231466637,24.644405364990234,3.0454631786237956,24.11101531982422,0.03712468081976228
7470,2009-10-22,24.371206283569336,24.39722442626953,23.378143310546875,23.72506523132324,1180211.0,0.022747972858804033,1.9192615135802604,-6.478314082460067,65.03437815517256,52.164049485138335,-0.2065017703112595,-0.45501583606673535,-1.5714881913051784,-2.817051414075447,11.475625272234732,1.0190811157226562,-0.15451497158060334,0.4202087402343757,-0.7046652007777858,1.5450826812465372,-0.14222823027170506,0.9826457107404565,-1.3509770374027,68.15481644770945,1.0925560064824822,0.5624369705060802,10,-0.2645282745361328,-0.7372083663940465,-1.6673903465270996,-3.0355606079101562,-0.09106636047363281,3,0.005160073569768553,-6.081120277691924,23.82914161682129,1.4525540883713612,24.006938934326172,-1.7096806231466637,24.644405364990234,0.005160073569768553
7471,2009-10-23,23.798786163330078,24.77883720397949,23.716392517089844,24.60971450805664,1588373.0,-0.023487557964054218,-1.1777752582317405,-1.2550330023260963,52.84339918797954,52.90604737175487,0.40056398852668806,0.10394920547093633,-0.9746509956137217,-2.2599411199947497,10.070669704185548,1.0624446868896449,-0.04474465231435687,-0.14028596878051758,-1.2663642515811269,0.9857923140200917,-0.7033251101808204,0.4227531726197853,-0.6333582402552089,28.869102161995176,-38.29056682643325,0.5630391414003046,10,0.307891845703125,-0.1647882461547887,-1.0364270210266113,-2.434952735900879,0.7805709838867223,4,0.02642125157624764,1.9192615135802604,24.371206283569336,-6.081120277691924,23.82914161682129,1.4525540883713612,24.006938934326172,0.02642125157624764
7472,2009-10-26,23.54726791381836,24.45359992980957,23.200347900390625,23.876842498779297,1609357.0,-0.010568532688413623,-1.449157975563027,0.40641640794054,48.222026146708004,53.24771081456563,0.591965318769752,0.3019581935548281,-0.691348940336475,-2.0285358191048317,8.433345163185257,1.2532520294189453,0.05209610231574402,-0.34800539016723775,-1.4628779918010721,0.7668672114665966,-0.905441690984155,0.20943091064967945,1.2879447937011719,21.977976831326938,-43.82567707681916,0.5574363008169178,10,0.47051239013671875,0.07155227661132812,-0.5431480407714844,-2.1205549240112305,1.196878433227539,0,0.04567216527412721,-1.1777752582317405,23.798786163330078,1.9192615135802604,24.371206283569336,-6.081120277691924,23.82914161682129,0.04567216527412721
7473,2009-10-27,23.27406883239746,23.80745887756348,23.161317825317386,23.573286056518555,1802831.0,-0.01160215624253269,-1.4628067930673825,0.9078892541321357,47.97239552499355,52.920123866715564,0.8551596018438659,0.4989608924039466,-0.3750450957466711,-1.7681025990717103,6.603916581368166,0.6461410522460938,0.11802455535465839,-0.5565904617309556,-1.6574056927106753,0.5442247692487641,-1.1069980772208154,-0.006182846241095774,1.5284465789794908,6.970612443192752,-56.20637102395234,0.5504076154898595,10,0.7241964340209961,0.34475135803222656,-0.18972349166870117,-1.847355842590332,0.9973964691162109,1,0.05515182979623123,-1.449157975563027,23.54726791381836,-1.1777752582317405,23.798786163330078,1.9192615135802604,24.371206283569336,0.05515182979623123
7474,2009-10-28,22.10320854187012,23.339115142822266,22.05984306335449,23.28707695007324,2660893.0,-0.05030750312543142,-1.0136513750450284,3.9565516713837443,35.85598890879979,51.011744233159995,1.8675438822343935,1.5699828060335612,0.8296981566146364,-0.6055906021041295,5.253879950460012,1.279272079467777,0.08185717983836582,-1.612966823577878,-2.923802386789056,-0.3021312603666999,-2.268384605183467,-0.957549041972289,2.6336589660644485,1.5949088623509842,-56.24082991917927,0.6554177816055888,10,1.344319343566891,1.4332180023193288,1.110148429870602,-0.6764955520629918,2.36773681640625,2,0.11241911879995636,-1.4628067930673825,23.27406883239746,-1.449157975563027,23.54726791381836,-1.1777752582317405,23.798786163330078,0.11241911879995636
7475,2009-10-29,22.896791458129886,23.03989601135254,21.76496124267578,21.76496124267578,3101109.0,0.03590351666621072,-1.2528728271585174,-0.9560439383393998,42.829083807636465,50.512152895061654,0.9373101383933893,0.8561570169146542,0.09417795582011124,-1.4212025298564974,5.949665059114929,1.2749347686767578,0.09939421293449868,-0.8421505928039501,-2.073153217580625,0.3888520319727249,-1.4576519051922858,-0.22664928041561438,1.6794545831298784,37.553974681974346,-16.48456883111284,0.6155013123883372,10,0.4032955169677699,0.4032955169677699,0.44232416152953746,-1.3963575363159215,1.682565689086914,3,0.047727217255710386,-1.0136513750450284,22.10320854187012,-1.4628067930673825,23.27406883239746,-1.449157975563027,23.54726791381836,0.047727217255710386
7476,2009-10-30,22.15958404541016,23.057241439819336,21.89072036743164,22.77536964416504,3224480.0,-0.032196974587807126,-1.0225539169242013,-0.5440618127585665,34.23707417369475,48.69107958173248,1.5294329198214882,1.6218725588601863,0.8777449938549289,-0.705826144304627,6.267298710289598,1.1665210723876953,0.016596908519098008,-1.5446659088134744,-2.912272932320864,-0.17705888530608505,-2.228469420567169,-0.8608623970597797,2.1917592119628857,14.67742038462834,-32.59615853332473,0.6838035117536939,10,1.112315177917477,1.1405029296874964,1.179531574249264,-0.2732009887695348,1.9904594421386683,4,0.09569475100886504,-1.2528728271585174,22.896791458129886,-1.0136513750450284,22.10320854187012,-1.4628067930673825,23.27406883239746,0.09569475100886504
7477,2009-11-02,22.064180374145508,22.7363395690918,21.47875022888184,22.424110412597656,3419337.0,-0.004305300635117915,1.555067496216822,0.5845054499162181,35.9126974892194,47.44626634020248,1.363754764498612,1.6894814669925395,1.0032785014033792,-0.633168379319617,7.329035447352504,1.257589340209961,-0.09801881903090148,-1.5674329757690444,-3.1188919818739542,-0.015973969664134557,-2.3431624788214975,-0.7917034727165912,2.0802523220517557,25.139690428645928,-19.43284929423465,0.7757295030524541,11,1.0646133422851562,1.0928010940551758,1.5101909637451172,-0.1777973175048828,2.1205539703369176,0,0.11399366441087211,-1.0225539169242013,22.15958404541016,-1.2528728271585174,22.896791458129886,-1.0136513750450284,22.10320854187012,0.11399366441087211
7478,2009-11-03,22.575889587402344,22.63660049438477,21.682567596435547,21.786643981933594,2991343.0,0.023191852340749053,1.0952388931243264,-2.1927750427912054,36.459023428903855,44.37400742478977,0.7014707875430339,1.1460217530151766,0.5330196613295506,-1.1592010232552283,8.013384347117242,0.9540328979492223,-0.14789817214642298,-0.9982649803161614,-2.6187365264882985,0.6222065658559757,-1.8085007534022282,-0.18802920723009464,1.3019748620633784,58.974416809262486,19.940870696315137,0.8102357730860682,11,0.5529041290283203,0.5810918807983398,1.0104074478149414,-0.6895065307617188,1.6392021179199219,1,0.09604302639987528,1.555067496216822,22.064180374145508,-1.0225539169242013,22.15958404541016,-1.2528728271585174,22.896791458129886,0.09604302639987528
7479,2009-11-04,22.33738136291504,22.896791458129886,22.23764038085937,22.896791458129886,1724196.0,-0.010564732059125448,1.3565934290740922,-0.7087908901090448,34.90147063552314,41.02590658927316,0.7891021278198345,1.364672886165419,0.8138573537560561,-0.9268547261703795,8.937105730515647,0.6591510772705149,-0.2798651957227065,-1.1797480583190918,-2.8921462411945384,0.5326501245563549,-2.035947149756815,-0.32354896688136847,1.3005716644922956,54.39568672183116,20.660539733084768,0.8561990914377224,11,0.791412353515625,0.8196001052856445,1.248915672302246,-0.45099830627441406,2.016477584838867,2,0.08658507938668403,1.0952388931243264,22.575889587402344,1.555067496216822,22.064180374145508,-1.0225539169242013,22.15958404541016,0.08658507938668403
7480,2009-11-05,22.75802230834961,22.81873321533203,22.41110038757324,22.60190773010254,1361232.0,0.018831255938215108,1.9375090200606404,-0.27907000531892956,40.27430976964626,39.62934109834725,0.12914776304622677,0.910809677570704,0.45360890534772125,-1.3448346700358158,9.91074616528152,0.4813518524169922,-0.33783040718508417,-0.7083699226379387,-2.448779374790572,1.0320395295146945,-1.5785746487142553,0.16183480343837786,0.6640104392051747,81.04397861727627,46.33621350294257,0.8702047260763163,11,0.20815277099609375,0.3989591598510742,0.8282747268676758,-0.8716392517089844,1.856027603149414,3,0.07526677963130002,1.3565934290740922,22.33738136291504,1.0952388931243264,22.575889587402344,1.555067496216822,22.064180374145508,0.07526677963130002
7481,2009-11-06,22.614917755126953,23.18733787536621,22.315698623657227,22.52385139465332,2271410.0,-0.006288092668322642,-2.4358987853794423,0.5833302789282704,34.544262919919916,38.10958962870413,0.09684456326082724,1.0086303828815488,0.6481604504934566,-1.1986278786545306,10.694178645591828,0.8716392517089844,-0.5065004971181821,-0.7898960113525391,-2.5605674635236966,0.9807754408186184,-1.6752317374381178,0.0954397147330397,0.6127867405605372,66.49746816225188,36.08448280084103,0.8853357260855788,11,0.028186798095706678,0.5420637130737305,0.6016912460327148,-0.7285346984863281,1.6782302856445312,4,0.08686475950789152,1.9375090200606404,22.75802230834961,1.3565934290740922,22.33738136291504,1.0952388931243264,22.575889587402344,0.08686475950789152
7482,2009-11-09,23.63833427429199,23.63833427429199,22.84475326538086,22.89245414733887,1506049.0,0.045254045592671766,1.1279049547890947,8.190512095507305,47.34871464346928,38.04029175297921,-1.0195078608820758,-0.07282455854599945,-0.31155516829280927,-2.2069355040494507,10.793037906963253,1.0234165191650355,-0.7138961095282994,0.2679958343505824,-1.4531634787819065,1.9891551474830713,-0.5925838222156621,1.1285754909168269,-2.159584045410149,100.0,64.85682449536662,0.8605796565662454,11,-1.0797920227050746,-0.48135280609130504,-0.5127921104431117,-1.7519512176513636,0.810928344726566,0,0.021647431131107675,-2.4358987853794423,22.614917755126953,1.9375090200606404,22.75802230834961,1.3565934290740922,22.33738136291504,0.021647431131107675
7483,2009-11-10,23.74241065979004,23.80312156677246,23.36513328552246,23.486557006835934,2089928.0,0.004402864613486823,1.3218487267506231,0.3430224827134813,49.36947814998854,39.541790557555736,-1.17357774484163,-0.20050076403594375,-0.32564186774219195,-2.2932749025240753,11.008031715022812,0.43798828125,-0.8119241042556951,0.38052845001220703,-1.3310705647274297,2.0921274647518437,-0.4752710573576131,1.2363279573820272,-2.220468749999995,96.12190120656024,54.55319252607675,0.8557995073698186,11,-1.1014747619628906,-0.5854291915893555,-0.6580653190612793,-1.856027603149414,0.4770164489746094,1,0.018630108417823976,1.1279049547890947,23.63833427429199,-2.4358987853794423,22.614917755126953,1.9375090200606404,22.75802230834961,0.018630108417823976
7484,2009-11-11,23.647008895874023,24.067649841308594,23.473546981811523,24.037294387817386,1659628.0,-0.004018200396035954,1.634623517669548,-1.5254247396396257,44.36952394058585,39.712950572327884,-0.9344229405447173,-0.17053784036176367,-0.13181459290252917,-2.160707710256343,11.027165587898365,0.5941028594970703,-0.8721054602590321,0.32111968994140483,-1.330727891040251,1.9729672709230606,-0.5048041005494248,1.1470434804322345,-2.0338197998046823,75.99014509099896,36.22356564232784,0.8259237904908286,11,-0.8738088607788086,-0.49002742767333984,-0.6168699264526367,-1.7606258392333984,0.572418212890625,2,0.024023453111964743,1.3218487267506231,23.74241065979004,1.1279049547890947,23.63833427429199,-2.4358987853794423,22.614917755126953,0.024023453111964743
7485,2009-11-12,23.52558517456055,23.842151641845703,23.31309509277344,23.60797882080078,1918361.0,-0.005134844827442864,-1.0854704710349388,0.21111121971243435,47.71573102157073,41.21057911098077,-0.7983833952238406,-0.12412740975942782,0.07956598370594037,-2.002724279873984,10.940340691915337,0.5290565490722621,-0.9179559291728054,0.24327793121338104,-1.3338602913825461,1.8204161538093082,-0.5452911800845825,1.0318470425113446,-1.7651284337768551,69.05937441142197,26.76122489311974,0.7885691112979639,11,-0.7523851394653356,-0.36860370635986683,-0.4954462051391637,-1.6392021179199254,0.8759765625,3,0.03520736113671741,1.634623517669548,23.647008895874023,1.3218487267506231,23.74241065979004,1.1279049547890947,23.63833427429199,0.03520736113671741
7486,2009-11-13,23.84648704528809,23.95490074157715,23.45186424255371,23.6123161315918,1212264.0,0.01364054786932778,1.2307689054484752,-2.842099171258051,52.47311570297706,43.050625579176064,-0.9552931151021404,-0.4910390214635534,-0.15809781108469068,-2.2832366723278277,11.252419333978683,0.5030364990234375,-0.773142780876988,0.5774062156677289,-0.974707903513643,2.1295203348491007,-0.19865084392295884,1.3534632752584166,-1.9475987184729,81.91484052093922,35.515980313519336,0.7760570595906866,11,-0.9713783264160192,-0.6895055770874059,-0.8163480758667028,-1.9601039886474645,0.6895065307617152,4,0.032187670441906846,-1.0854704710349388,23.52558517456055,1.634623517669548,23.647008895874023,1.3218487267506231,23.74241065979004,0.032187670441906846
7487,2009-11-16,24.696443557739254,24.7441463470459,24.093669891357425,24.093669891357425,2482178.0,0.03564283958626557,-1.1582776155202066,2.5740757332637982,60.73296922252344,45.747730667356024,-1.5562531718918926,-1.409144650085075,-0.9200737283456171,-3.0979759721704703,11.276893349406821,0.897659301757809,-0.7019460592667777,1.4247608184814418,-0.13720407204841223,2.9867257090112957,0.643778373216513,2.2057432637463705,-2.66742954005446,96.66659113960972,43.40983933512994,0.7809824452649277,11,-1.2055501937866175,-1.5394620895385707,-1.5036854743957484,-2.8100605010986293,-0.07372093200682883,0,-0.01633010502199972,1.2307689054484752,23.84648704528809,-1.0854704710349388,23.52558517456055,1.634623517669548,23.647008895874023,-0.01633010502199972
7488,2009-11-17,24.852558135986328,24.86990547180176,24.488290786743164,24.64006805419922,2004606.0,0.006321338450294922,2.0876878916015325,0.3525205124878612,74.49768271065918,50.14730978681558,-1.5147527326731556,-1.5796487328860067,-1.011281501629142,-3.2183004300992835,11.720558308069132,0.3816146850585973,-0.48342082830996347,1.538594436645507,-0.1479810268813857,3.2251699001724,0.6953067048820607,2.3818821684089535,-2.6063335319526466,98.88571299054027,37.479149154804674,0.8432877317634468,11,-1.259756088256836,-1.6782302856445277,-1.6522116661071777,-2.966175079345703,-0.16478729248046875,1,-0.0162275253421017,-1.1582776155202066,24.696443557739254,1.2307689054484752,23.84648704528809,-1.0854704710349388,23.52558517456055,-0.0162275253421017
7489,2009-11-18,24.71379089355469,24.92194366455078,24.5706844329834,24.88291358947754,1793146.0,-0.0055836200713158535,1.8421003896755277,-0.7959086584205352,68.32897025939481,53.26449428567653,-1.1213654624729692,-1.4453093871543494,-0.8218617097724952,-3.0493105316194296,12.30024729047727,0.3512592315673828,-0.2612417293920153,1.3555947303772022,-0.4312889104120927,3.142478371166497,0.462152909982553,2.2490365507718515,-2.205198202744203,87.06200355660955,21.70308495414865,0.8934418203946478,11,-1.0949697494506871,-1.5134439468383825,-1.4180407524108922,-2.1812667846679723,-0.17346000671387074,2,-0.020003559426367556,2.0876878916015325,24.852558135986328,-1.1582776155202066,24.696443557739254,1.2307689054484752,23.84648704528809,-0.020003559426367556
7490,2009-11-19,24.49696350097656,24.58369445800781,24.167388916015625,24.509973526000977,1949492.0,-0.008773538366171119,4.189163486799277,0.07692654704577706,76.34407538843455,57.90891789328927,-0.706192427441696,-1.2844309569599517,-0.5751493806763861,-2.7976059193941794,13.109509624169105,0.546401977539066,-0.06784125853518219,1.132479476928708,-0.670228325176204,2.93518727903362,0.23112557587625204,2.033833377981164,-1.6987686933172341,71.0913466840522,-0.6504149086838424,0.9013539010524555,11,-0.6136150360107386,-1.2966165542602504,-1.110146522521969,-1.8646993637084925,0.04770278930664418,3,-0.011329420162660031,1.8421003896755277,24.71379089355469,2.0876878916015325,24.852558135986328,-1.1582776155202066,24.696443557739254,-0.011329420162660031
7491,2009-11-20,24.427579879760746,24.475282669067386,24.176061630249023,24.232437133789066,974977.0,-0.0028323355755111024,1.0596989450604521,-14.99941357571794,76.79449985987576,61.18067180622333,-0.39408465728206465,-1.2285107146975847,-0.48166289404123575,-2.688755262626689,13.621820266139299,0.3209018707275355,0.17672277396396652,1.0316561698913596,-0.8240958335755728,2.887408173358292,0.10378016815789337,1.9595321716248257,-1.3745352092744447,40.31396371708741,-35.78088643416802,0.927876001733466,11,-0.31006050109863637,-1.2272329330444371,-0.7556376457214391,-1.7953157424926793,0.043365478515625,4,-0.0010651134016658181,4.189163486799277,24.49696350097656,1.8421003896755277,24.71379089355469,2.0876878916015325,24.852558135986328,-0.0010651134016658181
7492,2009-11-23,24.622722625732425,25.02168273925781,24.49696350097656,24.77883720397949,927704.0,0.007988623798682815,-1.5744699766513213,-0.8000019548239805,75.00000000000011,64.02850756733571,-0.486017293889649,-1.4113106265522397,-0.6655959203754129,-2.8307089839517765,14.565745662947782,0.5941028594970632,0.36945694642277616,1.173026180267339,-0.7618299404430466,3.1078823009777246,0.20559811991214616,2.1404542406225318,-1.3454100759583874,53.29942665261642,-23.929928228944576,0.9674280603551936,11,-0.4553337097168004,-1.3725061416626012,-0.8911533355712926,-1.990458488464359,-0.44232368469238637,0,-0.003522317616979631,1.0596989450604521,24.427579879760746,4.189163486799277,24.49696350097656,1.8421003896755277,24.71379089355469,-0.003522317616979631
7493,2009-11-24,24.557676315307614,24.77450180053711,24.27580261230469,24.52732086181641,901877.0,-0.0026417188469983754,1.1495357067985197,-0.1944434263093868,78.31861378007079,67.8006286606118,-0.32761623932749373,-1.312459481306444,-0.6225778447067718,-2.701994874242015,15.379967411019427,0.4986991882324183,0.6323772667397591,1.0437994956970194,-0.9507623695168022,3.038361360910841,0.046518563090106824,2.041080428303932,-1.0361519390058476,45.6853823208957,-33.00991613005546,0.997280932606911,11,-0.39028739929198863,-1.3074598312377894,-0.7415447235107386,-1.9254121780395472,0.08239173889160512,1,0.002648716010002383,-1.5744699766513213,24.622722625732425,1.0596989450604521,24.427579879760746,4.189163486799277,24.49696350097656,0.002648716010002383
7494,2009-11-25,24.588031768798828,24.739809036254886,24.37554168701172,24.58369445800781,1283520.0,0.0012360881828339387,1.3662032907126258,0.1428840716306877,75.9214111030781,70.93459311411264,-0.2351818510049739,-1.209104807189945,-0.6795365418266641,-2.656780967540662,14.971274219661018,0.3642673492431676,0.7316136250549761,0.9499137878417976,-0.983282227153655,2.88310980283725,-0.0166842196559287,1.9165117953395239,-0.8564852216832151,49.23866254666282,-27.954992989199923,0.9665980074977264,11,-0.3512582778930664,-1.337815284729004,-0.7046842575073242,-1.9557676315307617,-0.03035545349121449,2,0.004056407428007169,1.1495357067985197,24.557676315307614,-1.5744699766513213,24.622722625732425,1.0596989450604521,24.427579879760746,0.004056407428007169
7495,2009-11-27,23.989591598510746,24.371206283569336,23.74674797058105,23.863832473754886,556438.0,-0.024338677284754362,-2.469905567390427,28.994722955121368,67.24700287783081,72.57613613354084,0.48723765266562324,-0.5529469463838801,-0.1059752568936112,-1.9897771591729914,13.902541748906238,0.841283798217777,0.7982299809229758,0.29683361053467294,-1.6097301508417914,2.2033973719111373,-0.656448270153561,1.2501154912229069,1.0320911407470632,19.04753355983378,-57.04127056331731,0.9532818806882325,11,0.3946237564086843,-0.7393751144409215,-0.04661703109741566,-1.3573274612426793,0.8065929412841761,4,0.022957426601804443,1.3662032907126258,24.588031768798828,1.1495357067985197,24.557676315307614,-1.5744699766513213,24.622722625732425,0.022957426601804443
7496,2009-11-30,24.280139923095703,24.31916618347168,23.8508243560791,23.980918884277344,1599672.0,0.01211143271830406,1.4827704752275026,2.379318712652046,59.866689107998184,72.47988278748248,0.295775973417868,-0.7130409298244658,-0.4326590502918428,-2.206606557569991,12.802986340160533,0.4683418273925781,0.9259735670083664,0.48135414123535014,-1.2978081616443404,2.2605164441150407,-0.40822701020449514,1.3709352926751954,0.7160441207885704,41.83680338942001,-29.93742378088696,0.8895811514398451,11,0.10407543182372692,-1.029923439025879,-0.4098019599914551,-1.6478757858276367,0.20815086364746094,0,0.010894762881324072,-2.469905567390427,23.989591598510746,1.3662032907126258,24.588031768798828,1.1495357067985197,24.557676315307614,0.010894762881324072
7497,2009-12-01,24.5793571472168,24.731136322021484,24.418907165527344,24.48395538330078,1386137.0,0.012323537881941071,-1.7692385769627663,0.31883374341846443,62.138360395618975,71.10662475247801,-0.024358099312468795,-0.8581645285578787,-0.7559132355528426,-2.42400793490766,11.454241774570903,0.45099639892578125,1.0527349401631767,0.6548125267028837,-0.9556707548583852,2.2652958082641526,-0.1504291140777525,1.46005416748352,0.39183817520140707,81.01251023032894,11.8092520699321,0.8052416407806353,12,-0.1951417922973704,-1.3291406631469762,-0.7090191841125524,-1.947093009948734,-0.30789184570312855,1,-0.004410684473605375,1.4827704752275026,24.280139923095703,-2.469905567390427,23.989591598510746,1.3662032907126258,24.588031768798828,-0.004410684473605375
7498,2009-12-02,24.7441463470459,25.043365478515625,24.52732086181641,24.53165626525879,1373454.0,0.0067043738712164735,-3.6666896646889544,2.227318165460351,65.59801201382308,70.80318494741448,-0.23036843764700876,-0.8982376581897036,-0.9405240959408729,-2.5200101857733515,10.17970502506088,0.5160446166992152,1.1340551611836567,0.7111888885498061,-0.8062658796240676,2.22864365672368,-0.047538495537128966,1.4699162726367412,-0.9973983764648473,76.92309955413428,8.22397469543101,0.7587273840869362,12,-0.3490896224975586,-1.483088493347168,-0.9258460998535156,-2.111882209777832,-1.1361675262451172,2,-0.022783061419824002,-1.7692385769627663,24.5793571472168,1.4827704752275026,24.280139923095703,-2.469905567390427,23.989591598510746,-0.022783061419824002
7499,2009-12-03,24.271465301513672,24.95663452148437,24.19340705871582,24.692108154296875,1627575.0,-0.01910274207494167,-1.646606346812692,-1.9795881729888876,59.64124897191171,68.94731534557862,0.19329768341211917,-0.28799630874070914,-0.48433919912464773,-1.9803154823155005,9.086322859769195,0.7632274627685511,1.0730254821111807,0.14180364608764506,-1.150485329669582,1.4340926218448722,-0.5043408417909703,0.7879481339662604,-0.4987849807739302,40.46816641929051,-27.021079935921435,0.6461444878786139,12,0.12359142303466797,-1.0104074478149414,-0.4629225730895996,-1.6392011642456055,-0.7458801269531214,3,0.015186670771894395,-3.6666896646889544,24.7441463470459,-1.7692385769627663,24.5793571472168,1.4827704752275026,24.280139923095703,0.015186670771894395
7500,2009-12-04,24.47094535827637,24.973981857299805,24.08065986633301,24.7441463470459,1384984.0,0.008218706793539088,1.4378663113294856,0.6494844425903842,58.33333333333333,66.89607462040723,-0.0114670535888024,-0.37162194558547057,-0.6909281247214487,-2.118973637055767,7.871830753001191,0.8933219909667933,0.9166429573621038,0.25563755035400604,-0.8702236249468704,1.3814987256548825,-0.3072930372964322,0.8185681380044443,-0.6728513343811109,51.99996801202778,-13.100069742024175,0.5629305876504379,12,-0.0758886337280309,-1.2098875045776403,-0.9789681434631383,-1.8386812210083043,-0.854293823242191,4,0.0035442421925848677,-1.646606346812692,24.271465301513672,-3.6666896646889544,24.7441463470459,-1.7692385769627663,24.5793571472168,0.0035442421925848677
7501,2009-12-07,24.5793571472168,24.67909812927246,24.37987899780273,24.37987899780273,939926.0,0.004430224797333571,-2.000019123384003,-0.7301516378564403,48.051939809329056,63.90184571033266,-0.10737694512790696,-0.3428974850336637,-0.7983455946271825,-2.1647616942209105,7.2118133542845255,0.2992191314697301,0.8240618804820521,0.26582736968994425,-0.5801238019544961,1.1117785413343846,-0.15714821613227414,0.6888029555121626,-0.7563576942291341,51.80163848356087,-8.921044331323749,0.4229755858222194,12,-0.18430042266846058,-1.31829929351807,-1.2792701721191442,-1.947093009948734,-1.3139629364013707,0,0.008821524146439108,1.4378663113294856,24.47094535827637,-1.646606346812692,24.271465301513672,-3.6666896646889544,24.7441463470459,0.008821524146439108
7502,2009-12-08,24.150043487548828,24.42324447631836,24.106678009033203,24.36686897277832,1432948.0,-0.017466431570875462,-1.0857173376227607,-1.0869635890766842,39.28572259702544,59.564857801105404,0.2769614856125173,0.1335657349404471,-0.3854480059553609,-1.6710151544974394,7.150685313481635,0.4726791381835973,0.699676431506937,-0.18907175064087056,-0.9780757945644574,0.5999322932827162,-0.5835737726026657,0.20543027132092462,-0.3026367140506032,7.2071483055461325,-46.676909862611495,0.3945020219617942,12,0.24501323699951172,-0.8889856338500977,-0.8640503883361816,-1.5177793502807617,-1.075454711914059,1,0.014006074124410128,-2.000019123384003,24.5793571472168,1.4378663113294856,24.47094535827637,-1.646606346812692,24.271465301513672,0.014006074124410128
7503,2009-12-09,24.184734344482425,24.280139923095703,23.89852523803711,24.184734344482425,1301045.0,0.001436471820495111,2.999920031987354,-0.0,41.66663662332016,55.75877174779896,0.20540612760995813,0.14093768484206137,-0.4411036802146242,-1.6415943834958924,7.440206743942489,0.38161468505859375,0.5739797581590516,-0.1764970779418924,-0.918471634983856,0.5654774791000712,-0.5474843564628742,0.1944902005790894,-0.313408396883851,26.612798816704803,-22.121289741953234,0.37098727852098107,12,0.21032238006591442,-0.8217678070068395,-1.0418467521667516,-1.552470207214359,-0.7502155303955114,2,0.003586186054221896,-1.0857173376227607,24.150043487548828,-2.000019123384003,24.5793571472168,1.4378663113294856,24.47094535827637,0.003586186054221896
7504,2009-12-10,24.215091705322266,24.53165626525879,24.08065986633301,24.475282669067386,820244.0,0.0012552282116244928,1.4186122632679694,-100.0,45.283045366160756,53.31833202428007,0.1302847492400545,0.16371559712741401,-0.4869133008134412,-1.6089514760807262,7.734518212170658,0.4509963989257777,0.4477504983438436,-0.1745438575744629,-0.8410519222355717,0.4919642070866459,-0.5077978899050173,0.1587101747560915,-0.32032496710534986,29.43554036630374,-15.790125812560376,0.3332540323305551,12,0.23200321197509766,-0.5745887756347656,-1.0722041130065918,-1.5828275680541992,-0.8673038482666016,3,-0.025071673975450848,2.999920031987354,24.184734344482425,-1.0857173376227607,24.150043487548828,-2.000019123384003,24.5793571472168,-0.025071673975450848
7505,2009-12-11,24.353858947753906,24.38855171203613,24.07632255554199,24.271465301513672,871668.0,0.005730609824663224,3.1142555544387167,-0.31666605578564977,48.79432270139588,52.088069090213146,0.05433685986675485,0.09505571375633082,-0.5769288816796774,-1.6798791040629553,8.058419420096977,0.3122291564941406,0.31220918565374234,-0.07719030380248881,-0.6064403733728483,0.45205976576787066,-0.34181533858766855,0.18743473098269092,-0.4553337097167969,58.333272245232074,11.97051220404039,0.26462503478517896,12,0.11708641052246094,-0.6743268966674805,-1.2109713554382324,-1.7215948104858398,-1.0017337799072266,4,-0.03400996018619651,1.4186122632679694,24.215091705322266,2.999920031987354,24.184734344482425,-1.0857173376227607,24.150043487548828,-0.03400996018619651
7506,2009-12-14,24.614049911499023,24.700780868530273,24.32350349426269,24.66608810424805,677733.0,0.01068376737761767,5.21422849154119,-0.6315801657484574,49.86111611694463,50.72393083702711,-0.171548002320975,-0.1103401589898283,-0.7976205878085736,-1.8803457342549592,8.600955886565979,0.3772773742675817,0.19872485348983204,0.14462251663207937,-0.31255887142417293,0.6018039046883317,-0.08396817739604501,0.37321321066020374,-0.6926278686523446,89.18911208165225,41.89843507798281,0.2285906940281257,12,-0.14310455322265625,-0.9345178604125977,-1.55247163772583,-1.981785774230957,-1.7562885284423828,0,-0.04052150621498851,3.1142555544387167,24.353858947753906,1.4186122632679694,24.215091705322266,2.999920031987354,24.184734344482425,-0.04052150621498851
7507,2009-12-15,24.293148040771484,24.72246360778809,24.28447532653809,24.38421440124512,1034933.0,-0.013037345413751789,-7.080085856542692,1.7499908367847599,46.08471132124801,48.55578631562988,0.11676465691323656,0.1884611647253891,-0.4615234029291102,-1.5041643532009736,8.09363636129234,0.43798828125,0.1480338140627282,-0.1561145782470703,-0.6066642101421316,0.29443505364799094,-0.38138939419459916,0.06916023770045854,-0.3492871292114259,47.8946990724127,0.3843997160736663,0.22527481594753018,12,0.14310550689697266,-0.3490886688232422,-1.3931050300598145,-1.660883903503418,-1.179531097412113,1,-0.04230632556271274,5.21422849154119,24.614049911499023,3.1142555544387167,24.353858947753906,1.4186122632679694,24.215091705322266,-0.04230632556271274
7508,2009-12-16,24.449262619018555,24.74848175048828,24.2974853515625,24.410234451293945,934622.0,0.006426280282203933,-2.4098407937240425,-0.42856843648547915,48.01979254839948,47.26451337968408,-0.09563513844150506,0.0006150726483156177,-0.6070257201326896,-1.6040151344534586,7.423453425278733,0.4553337097167969,0.12497767054783893,0.020164775848389382,-0.38854216422302557,0.42887171591980433,-0.18418869418731987,0.22451824588409863,-0.4834116161193833,55.483889275124035,7.853804236064207,0.20435347003570759,12,-0.013009071350097656,-0.27103233337402344,-1.5915007591247559,-1.8169984817504883,-1.6738929748535156,2,-0.05622557476700574,-7.080085856542692,24.293148040771484,5.21422849154119,24.614049911499023,3.1142555544387167,24.353858947753906,-0.05622557476700574
7509,2009-12-17,24.21942710876465,24.33651351928711,23.97658348083496,24.271465301513672,1098348.0,-0.00940050887567967,2.952351530510729,-1.3333496236926987,53.66528774790115,46.74584164796939,0.14085487342420677,0.20186482606072076,-0.36106125611161133,-1.3120338958022586,6.551000779068572,0.47267913818359375,0.05984657479796596,-0.18495254516601634,-0.58075642534709,0.21085133501505737,-0.3828544852565514,0.012949394924518742,0.8239383697509766,31.460574207369955,-18.96771295390582,0.19790194009053685,12,0.10407638549804688,-0.04119682312011719,-1.3204684257507324,-1.587162971496582,-1.5091056823730469,3,-0.032408210613441346,-2.4098407937240425,24.449262619018555,-7.080085856542692,24.293148040771484,5.21422849154119,24.614049911499023,-0.032408210613441346
7510,2009-12-18,24.21942710876465,24.48395538330078,24.03295707702637,24.39722442626953,2315224.0,0.0,1.5678943967506491,3.4166697210717296,48.932897700186864,46.84372585806471,0.11334437926123897,0.1897341779830306,-0.3541061351260133,-1.2359628266901943,6.282618864439613,0.4509983062744105,-0.03929340222007838,-0.1710757255554185,-0.5726313146074382,0.2304798634966012,-0.3718535200814266,0.02970206897058958,0.8026027297973641,31.460574207369955,-19.226048075699087,0.20077779452600977,12,0.10407638549804688,-0.04119682312011719,-1.2543363571166992,-1.587162971496582,-2.0381603240966797,4,-0.035989259687878916,2.952351530510729,24.21942710876465,-2.4098407937240425,24.449262619018555,-7.080085856542692,24.293148040771484,-0.035989259687878916
7511,2009-12-21,24.40156173706055,24.57502174377441,24.271465301513672,24.271465301513672,891500.0,0.007520187305751325,-3.666637344592955,-0.7317120267762518,46.74089074487933,47.67207787449291,-0.108022495856396,0.005850343568376104,-0.5294024322039057,-1.3620061365617175,6.057833483850176,0.3555946350097621,-0.0808605195104235,0.012359809875491123,-0.3888584605705354,0.41357808032151766,-0.18824932534752037,0.21296894509850262,0.599559174346922,55.05625196134438,7.866683589964914,0.20060913522301319,12,-0.07805824279785512,-0.15394687652588246,-1.4364709854126012,-1.769297599792484,-2.3113632202148473,0,-0.043006942773667234,1.5678943967506491,24.21942710876465,2.952351530510729,24.21942710876465,-2.4098407937240425,24.449262619018555,-0.043006942773667234
7512,2009-12-22,24.535993576049805,24.709453582763672,24.40589714050293,24.40589714050293,722009.0,0.005509148981439171,-3.66663734459301,0.9999999999999727,46.14147682594996,48.16928234145178,-0.20333252308935812,-0.14273000830283422,-0.6708106832129133,-1.456652127767736,5.191072182202664,0.30789184570312145,-0.12828527216357344,0.15112810134887766,-0.24124021452605504,0.5434964172238104,-0.04505605658858869,0.347312259286344,0.444636586746217,72.47199756855129,27.843763031629074,0.19618415793746574,12,-0.1734609603881836,-0.14093685150146484,-1.5199484825134277,-1.9037294387817383,-1.7172603607177734,1,-0.06839878677794109,-3.666637344592955,24.40156173706055,1.5678943967506491,24.21942710876465,2.952351530510729,24.21942710876465,-0.06839878677794109
7513,2009-12-23,24.622722625732425,24.68343544006348,24.371206283569336,24.661752700805664,781042.0,0.0035347681932587083,6.578786545984293,-0.3000087966220698,57.598500764966396,49.53766627465241,-0.24741791817376324,-0.23645949336622962,-0.7502313590677439,-1.5116193053315818,4.623611464301961,0.3122291564941442,-0.1377291048909406,0.23460483551025746,-0.164809772774273,0.6340194437947879,0.03489753136799223,0.4343121396525227,0.3378266034243751,88.16557575442161,41.234375554525606,0.19970730414226537,12,-0.26019001007080433,-0.22766590118408558,-1.2987852096557653,-1.6652202606201207,-1.543798446655277,2,-0.06128914764267113,-3.66663734459301,24.535993576049805,-3.666637344592955,24.40156173706055,1.5678943967506491,24.21942710876465,-0.06128914764267113
7514,2009-12-24,24.68777084350586,24.76149177551269,24.535993576049805,24.674760818481445,208232.0,0.002641796309943878,1.8107889637793082,-0.3333333333333637,54.98008037941459,50.224972683321155,-0.2663779334429677,-0.3095217266228296,-0.8217436664108284,-1.5498135239099113,4.0779830145101545,0.22549819946288707,-0.07559691066500562,0.29466609954834055,-0.11754388745709932,0.7068760865537804,0.08856110604562062,0.5007710930510605,0.253099070684506,89.88093056377376,41.790200478481275,0.2061049935027205,12,-0.31873321533203125,-0.29271411895751953,-1.3042058944702148,-1.6695575714111328,-1.7779693603515625,3,-0.07746350253586698,6.578786545984293,24.622722625732425,-3.66663734459301,24.535993576049805,-3.666637344592955,24.40156173706055,-0.07746350253586698
7515,2009-12-28,24.54033088684082,24.809192657470703,24.418907165527344,24.76149177551269,709787.0,-0.005972185889104864,1.4657709224558655,-16.999266969652272,49.11942599365287,50.142562669622066,-0.10024733010475018,-0.1251212670107158,-0.6835929367321256,-1.3737500709307682,4.415726041477268,0.3902854919433594,-0.02615463608749735,0.11968917846679616,-0.2504581859288031,0.4898365428623954,-0.06538450373100346,0.3047628606645958,0.38125329868243796,50.00035470552348,2.280754317534104,0.18507368219780046,12,-0.14744281768798828,-0.14527416229248047,-1.130746841430664,-1.1968793869018555,-2.510843276977539,0,-0.07457150716050531,1.8107889637793082,24.68777084350586,6.578786545984293,24.622722625732425,-3.66663734459301,24.535993576049805,-0.07457150716050531
7516,2009-12-29,24.544666290283203,24.674760818481445,24.47094535827637,24.62705993652344,834772.0,0.00017666442487573875,1.2926965327840314,0.3725507106389071,61.016967202988745,51.8017022120377,-0.1290285557614368,-0.11449302245532778,-0.6881319265401338,-1.342914430017558,4.771721121298399,0.20381546020507457,0.009257788490359076,0.11079826354980327,-0.25710782409736765,0.4787043511969742,-0.0731547802737822,0.2947513073733887,0.35801788114628863,39.603973331126895,-12.693241613544771,0.18395304382358504,12,-0.1517782211303711,-0.14960956573486328,-1.0028185844421387,-1.2012147903442383,-1.5134429931640625,1,-0.09628973878332425,1.4657709224558655,24.54033088684082,1.8107889637793082,24.68777084350586,6.578786545984293,24.622722625732425,-0.09628973878332425
7517,2009-12-30,24.47094535827637,24.614049911499023,24.2974853515625,24.349523544311523,518158.0,-0.0030035418340976783,-1.8076903557593085,-1.4736793370063224,57.81994077863281,52.89060757095252,-0.030658909226410458,-0.051975265832894024,-0.6326708082706922,-1.2406720319060298,4.441705896122099,0.31656455993652344,0.021776060531113473,0.0424979209899945,-0.31953020029153834,0.40452604227152733,-0.13851613965077192,0.22351198163076091,0.4132167993412317,33.89828613175758,-20.75358499325211,0.1810140606407669,12,-0.07805728912353871,-0.0758886337280309,-0.8120121955871618,-1.127493858337406,-1.3356456756591797,2,-0.09728871551852292,1.2926965327840314,24.544666290283203,1.4657709224558655,24.54033088684082,1.8107889637793082,24.68777084350586,-0.09728871551852292
7518,2009-12-31,24.18039894104004,24.700780868530273,24.18039894104004,24.5533390045166,467426.0,-0.011873117813082978,-1.7907000531893131,-3.0714420358151786,49.170107631870714,52.391143113615804,0.24332686256039793,0.2046643612305168,-0.3435862648333696,-0.9173955283144686,3.7635685966063663,0.5203819274902344,0.0030621643705117663,-0.21986112594604634,-0.5658235245178318,0.1261012726257391,-0.39284232523193907,-0.046879926660153615,0.6856116430419092,0.0,-55.45219189258441,0.1729811992858935,12,0.2406759262084961,0.21465778350830078,-0.47159624099731445,-0.8369474411010742,-0.3686046600341797,3,-0.056312789918322226,-1.8076903557593085,24.47094535827637,1.2926965327840314,24.544666290283203,1.4657709224558655,24.54033088684082,-0.056312789918322226
7519,2010-01-04,24.64006805419922,24.670425415039066,24.22810173034668,24.52298355102539,2063178.0,0.019009988804568945,3.9755412044882448,-0.31394992021603046,55.93524297727255,53.16918147773644,-0.16807425971295942,-0.23818598067393992,-0.7936741813133352,-1.342090966425289,3.5905439829841637,0.490026473999027,0.03535260728584433,0.22137784957885742,-0.13481659479847963,0.5775722939561945,0.0432806273901889,0.39947507176752595,0.20815398781779137,73.1033248500769,17.2713656222819,0.17809722218866908,1,-0.14527225494384766,-0.2450113296508789,-0.9312653541564941,-1.296616554260254,-0.923675537109375,0,-0.06335793682420521,-1.7907000531893131,24.18039894104004,-1.8076903557593085,24.47094535827637,1.2926965327840314,24.544666290283203,-0.06335793682420521
7520,2010-01-05,24.557676315307614,24.71379089355469,24.32350349426269,24.674760818481445,1226792.0,-0.0033438113364936406,2.9999804519508224,-1.0000000000000304,48.73788530453698,53.39106976214284,-0.03649377659636244,-0.1570135887633235,-0.7199361393840675,-1.2371746416959901,3.5473045290593386,0.3902873992919993,0.04790352297349543,0.13464956283569052,-0.22630362421800854,0.49560274988938957,-0.045827030691160786,0.3151261563625418,0.27311295548575387,70.73173348208904,18.329434091028112,0.18047659352685,1,-0.06288051605224254,-0.1626195907592738,-0.8141813278198207,-1.2142248153686488,-0.23417282104492188,1,-0.06710222950231415,3.9755412044882448,24.64006805419922,-1.7907000531893131,24.18039894104004,-1.8076903557593085,24.47094535827637,-0.06710222950231415
7521,2010-01-06,24.796184539794922,24.9913272857666,24.418907165527344,24.5793571472168,1713127.0,0.009712165818336782,-1.1290347753295213,-1.851888052650355,61.69359773129941,55.119083196070555,-0.23818578292691228,-0.3988963849268998,-0.9460513602402472,-1.4524428182058458,3.596315963490958,0.5724201202392578,0.06253066953747677,0.3623164176940925,-0.030063916439473815,0.7546967518276588,0.16612625062730757,0.5585065847608774,-0.8196010589599609,75.93588296170853,22.014807977961333,0.19619016706678344,1,-0.21032142639160156,-0.3490896224975586,-0.978968620300293,-1.452733039855957,-0.6504783630371129,2,-0.11157752619123407,2.9999804519508224,24.557676315307614,3.9755412044882448,24.64006805419922,-1.7907000531893131,24.18039894104004,-0.11157752619123407
7522,2010-01-07,24.488290786743164,24.91760635375977,24.39722442626953,24.752819061279297,1985697.0,-0.012416981030191399,-1.3300979165510303,-1.2199947220267617,50.847449203575,54.368966355915965,0.0695429065878912,-0.06784093919909395,-0.6209784134972267,-1.1180165663688797,3.8007369895203222,0.5203819274902379,0.09082037790602016,0.037510299682615766,-0.33184358650463963,0.40686418586987116,-0.14716664341101193,0.22218724277624347,-0.49141242980957145,37.96782387806943,-15.104719445291536,0.18467694309362798,1,0.09757232666015625,-0.017345428466796875,-0.6710748672485352,-1.1448392868041992,0.004337310791015625,3,-0.05950057937129749,-1.1290347753295213,24.796184539794922,2.9999804519508224,24.557676315307614,3.9755412044882448,24.64006805419922,-0.05950057937129749
7523,2010-01-08,24.271465301513672,24.51431083679199,23.93755340576172,24.39288711547852,2846526.0,-0.008854251491772991,2.1666544491104296,0.4590126109496922,51.13636647621015,53.941887033337686,0.2584851645965216,0.16423582345844068,-0.38033169746837814,-0.8687951032977388,3.786818583824296,0.5767574310302699,0.10957736108664307,-0.1836517333984382,-0.5417176390460376,0.17441417224916123,-0.36268468622223793,-0.0046187805746384925,0.7198619842529297,31.68724354321687,-23.12273468278116,0.17903295282379972,1,0.19297504425048828,0.1994800567626953,-0.45424938201904297,-0.928013801574707,0.43798828125,4,-0.04681075513086652,-1.3300979165510303,24.488290786743164,-1.1290347753295213,24.796184539794922,2.9999804519508224,24.557676315307614,-0.04681075513086652
7524,2010-01-11,23.60797882080078,24.56201171875,23.521249771118164,24.40589714050293,2484715.0,-0.02733607025660345,-1.1428602284397023,6.571457744266223,39.64756343541689,52.88945786020036,0.841151505010604,0.822053990651586,0.3375034870096272,-0.1747108687381882,4.479217614246229,1.040761947631836,0.1034432655060229,-0.8167825698852553,-1.3298958451548089,-0.3036692946157018,-1.073339207520032,-0.5602259322504786,1.3622729873657242,5.8996242591573855,-49.721452473721364,0.2565566376347773,1,0.6483097076416016,0.6483097076416016,0.2200784683227539,-0.2797050476074183,1.22723388671875,0,0.008633329509152965,2.1666544491104296,24.271465301513672,-1.3300979165510303,24.488290786743164,-1.1290347753295213,24.796184539794922,0.008633329509152965
7525,2010-01-12,23.52558517456055,23.594970703125,23.11795234680176,23.356460571289066,1593677.0,-0.003490076252001484,2.098571481669668,-0.21195728822796822,34.65041102556526,49.95984050715331,0.8543054286782805,0.8845659920764923,0.4488255047447396,-0.054825270732532516,5.436552839038679,0.4900264739990199,0.0502584564807087,-0.857762527465816,-1.5098512681233878,-0.20567378680824433,-1.1838068977946001,-0.531718157137032,1.3867065521240214,21.759276228176315,-32.531499607293085,0.32604437032878564,1,0.5290546417236293,0.5290546417236293,0.30247211456298473,-0.1973114013671875,1.3616657257080043,1,0.008110631090087583,-1.1428602284397023,23.60797882080078,2.1666544491104296,24.271465301513672,-1.3300979165510303,24.488290786743164,0.008110631090087583
7526,2010-01-13,23.61665153503418,23.74241065979004,23.33044242858887,23.56461334228516,950303.0,0.0038709498530180575,1.7142776357044334,0.3076914401714011,33.641919583405155,47.27339370768357,0.6903547706026956,0.7535823455585522,0.41210818958952444,-0.10963600046411415,5.885954490867225,0.4119682312011683,-0.0030026534062415067,-0.716826248168946,-1.4429773161104826,0.009324819772590587,-1.0799017821397143,-0.3537507141981777,1.1879798288574221,27.71083698890432,-23.27714917695657,0.36307553397076814,1,0.43798828125,0.43798828125,0.21140575408935547,-0.3555936813354492,1.0104084014892614,2,0.02993023622252,2.098571481669668,23.52558517456055,-1.1428602284397023,23.60797882080078,2.1666544491104296,24.271465301513672,0.02993023622252
7527,2010-01-14,23.26539421081543,23.65134429931641,23.200347900390625,23.486557006835934,1507202.0,-0.014873290724456756,-1.5679114243670074,-4.2500091632154104,27.926626289495914,44.91300689186415,0.9528201748753808,1.079227629330461,0.8178290939367656,0.2682396805099039,6.505375705484735,0.4509963989257848,-0.04366881162020775,-1.0166958808898912,-1.8861803205951446,-0.1472114411846377,-1.451438100742518,-0.5819536610372644,1.4380364120507814,10.210235595420745,-34.58481301642192,0.43474221985262734,1,0.78924560546875,0.78924560546875,0.5626630783081055,-0.004336357116699219,0.9930610656738246,3,0.03783782720230655,1.7142776357044334,23.61665153503418,2.098571481669668,23.52558517456055,-1.1428602284397023,23.60797882080078,0.03783782720230655
7528,2010-01-15,23.07458877563477,23.191673278808594,22.81439781188965,23.16999053955078,3512499.0,-0.008201255196955137,4.437529208016054,0.43136443214059955,24.79671017343111,41.45316991365954,1.084295903797745,1.2245487273262832,1.0455074132154003,0.4871784091342306,7.318634192106393,0.45099639892578125,-0.12293817958872566,-1.1387676239013622,-2.157191744255435,-0.12034350354728929,-1.647979684078397,-0.6295555637243275,1.5337131506675732,14.888355072234619,-23.20380559328678,0.5092120601770357,1,0.8282737731933558,0.8282737731933558,0.753468513488766,0.1864690780639613,1.3486557006835902,4,0.06145458693490413,-1.5679114243670074,23.26539421081543,1.7142776357044334,23.61665153503418,2.098571481669668,23.52558517456055,0.06145458693490413
7529,2010-01-19,23.434518814086914,23.486557006835934,22.996530532836914,23.07025146484375,1557011.0,0.015598546173538175,1.0925932713492899,-3.8182454316447503,33.799193653852356,39.7933152858057,0.5982917980991758,0.8461846219336095,0.7350819256707943,0.1591450701268542,8.203229364317933,0.4900264739990199,-0.1886287861230791,-0.7395921707153335,-1.8158809797164785,0.33669663828581164,-1.2777365752159042,-0.20144776621476268,1.030270783062413,66.82245871921668,28.98756156968551,0.5381444045005718,1,0.46834373474121094,0.46834373474121094,0.44449281692504883,-0.1734609603881836,0.8629665374755859,1,0.05440413685432155,4.437529208016054,23.07458877563477,-1.5679114243670074,23.26539421081543,1.7142776357044334,23.61665153503418,0.05440413685432155
7530,2010-01-20,23.347787857055664,23.4301815032959,22.83608055114746,23.1483097076416,2131897.0,-0.0037009915893435608,2.261912242119594,0.5476146841832433,32.87838232364983,36.59162468495574,0.5535649320726002,0.9109723933964027,0.8577696993008104,0.2836854798874704,9.256079703945776,0.5984382629394531,-0.21990589370860292,-0.7827411651611342,-1.9201581106923271,0.35467578037005865,-1.3514496379267307,-0.2140326923955378,0.9849703972728889,57.47657980951442,19.044837283730104,0.5687084727655963,1,0.518214225769043,0.5550746917724609,0.6960110664367676,-0.0867300033569336,1.4440593719482422,2,0.06370731392500506,1.0925932713492899,23.434518814086914,4.437529208016054,23.07458877563477,-1.5679114243670074,23.26539421081543,0.06370731392500506
7531,2010-01-21,23.35212516784668,24.03295707702637,23.1656551361084,23.41717338562012,2424759.0,0.0001857696676692555,-2.9603887959866384,-0.32609194523064583,33.67087423613455,34.68311635524014,0.3607867426410998,0.868511828121985,0.8947943500006943,0.3133429602623181,9.720921405590566,0.8673019409179723,-0.3120471730307699,-0.7259320259094224,-1.9067029770261001,0.45483892520725533,-1.3163175014677613,-0.13554655035108354,0.8591642510867601,44.12812501956548,4.911307764406054,0.5903854755583393,1,0.33607959747314453,0.5507373809814453,0.7231135368347168,-0.09106731414794922,1.6825675964355504,3,0.06573815964876606,2.261912242119594,23.347787857055664,1.0925932713492899,23.434518814086914,4.437529208016054,23.07458877563477,0.06573815964876606
7532,2010-01-22,22.85776138305664,23.447528839111328,22.771032333374023,23.269731521606445,2221600.0,-0.021169969809459732,-1.3111167583804935,6.33330401125933,31.780143532246896,32.532424917022,0.6699936310355135,1.297208716390628,1.3926355189586914,0.8388257452384522,10.186011403774208,0.6764965057373047,-0.39888638577771474,-1.136384201049804,-2.4146344982556265,0.14186609615601853,-1.7755093496527152,-0.4972590524468927,1.2417767073132957,6.872759260714719,-35.76370205858703,0.6391251486029117,1,0.8087606430053711,1.0234184265136719,1.2174773216247559,0.40329647064208984,2.4718132019042933,4,0.07740471710314978,-2.9603887959866384,23.35212516784668,2.261912242119594,23.347787857055664,1.0925932713492899,23.434518814086914,0.07740471710314978
7533,2010-01-25,23.11361694335937,23.33044242858887,22.95316505432129,23.161317825317386,1247777.0,0.011193377864745058,-1.0470569972316561,0.11578723187541946,27.721545767845186,31.207311842847364,0.2599630670860158,0.972350817977123,1.13994689661315,0.6276639993575266,10.749137627740339,0.4726810455322301,-0.5447580840056538,-0.8050733566284229,-2.1050725264941725,0.49492581323732665,-1.4550729415612977,-0.15507377169554815,0.9193401336669993,27.147784502094524,-11.15420092592042,0.6499995849328752,1,0.28837776184082387,0.767562866210941,1.0765395164489782,0.14744091033935902,2.3243713378906286,0,0.049530903619946054,-1.3111167583804935,22.85776138305664,-2.9603887959866384,23.35212516784668,2.261912242119594,23.347787857055664,0.049530903619946054
7534,2010-01-26,22.77536964416504,23.12662506103516,22.692974090576172,22.95316505432129,953300.0,-0.014634113735778276,-1.5316289376106746,3.727298172657288,25.79506929593336,30.223384983999374,0.5226462078524108,1.222666547762337,1.4805715205337222,1.0129002581531843,11.331634303624,0.4336509704589879,-0.6609198479171674,-1.0477005958557122,-2.3901510708882157,0.2947498791767913,-1.7189258333719657,-0.37647535833945867,1.1313949584960952,6.148999981495621,-26.892089137970835,0.6712252375162521,1,0.5875959396362305,1.0667810440063477,1.531872272491455,0.4856882095336914,2.718994140625,1,0.0723533737497648,-1.0470569972316561,23.11361694335937,-1.3111167583804935,22.85776138305664,-2.9603887959866384,23.35212516784668,0.0723533737497648
7535,2010-01-27,22.7103214263916,22.79705047607422,22.324371337890625,22.68863868713379,1368380.0,-0.002856077367337173,3.8444922294985826,-0.12195331273601098,20.271957871593216,28.737833682686936,0.5139331992982079,1.2053862987576203,1.5512046606928536,1.1205355051766333,12.38787155487989,0.47267913818359375,-0.77591360731547,-1.0212483406066895,-2.4066324542115076,0.3641357729981287,-1.7139403974091003,-0.3285562838042786,1.0507883148193358,22.588862803935246,-4.818691145103568,0.6926920568024099,1,0.46834278106689453,0.9475278854370117,1.5405454635620117,0.5507364273071289,3.226366043090824,2,0.0698873386849761,-1.5316289376106746,22.77536964416504,-1.0470569972316561,23.11361694335937,-1.3111167583804935,22.85776138305664,0.0698873386849761
7536,2010-01-28,22.18126678466797,22.79271507263184,22.11188125610352,22.7363395690918,1688453.0,-0.023295779561658736,1.0389624484479922,-25.599753694581445,19.069790991678246,27.753740871818305,0.9140929155630033,1.6319747549266594,2.069466503454393,1.6834398331742335,13.597438552346539,0.6808338165283203,-0.8224939063765788,-1.4321330070495613,-2.9245456736488222,0.060279659549699716,-2.17833934034919,-0.6859266737499325,1.3786995800781234,5.194897924211188,-20.014451642432004,0.7462063332996303,1,0.8911523818969762,1.3703374862670898,2.0696001052856445,1.0797910690307617,3.642671585083008,3,0.11769302762006406,3.8444922294985826,22.7103214263916,-1.5316289376106746,22.77536964416504,-1.0470569972316561,23.11361694335937,0.11769302762006406
7537,2010-01-29,22.090198516845703,22.79271507263184,22.05984306335449,22.44579315185547,1559317.0,-0.004105638722366134,-2.520837151339636,0.6406270402518016,19.735273755813992,27.191359047638624,0.9174035757398755,1.6185207910673078,2.121060395965408,1.8047790176984222,15.189703533679106,0.7328720092773509,-0.8553419977195738,-1.4041639328002944,-2.9857030828004625,0.1773752171998737,-2.1949335078003784,-0.6133943578002103,1.2380742305175758,2.3890656899246085,-21.092040450528394,0.7907695750000842,1,0.9562015533447266,1.4353866577148438,2.1953606605529785,1.1708593368530273,3.6947097778320277,4,0.13329415057954752,1.0389624484479922,22.18126678466797,3.8444922294985826,22.7103214263916,-1.5316289376106746,22.77536964416504,0.13329415057954752
7538,2010-02-01,22.81873321533203,22.81873321533203,22.22463035583496,22.324371337890625,1567619.0,0.03297999779996341,1.403514051576462,-1.3902399776864736,39.24350594660012,27.79628263572171,0.16624108811917893,0.8250434132340416,1.355670273452997,1.097833775450404,16.583632951142256,0.7285346984863281,-0.8807004732735955,-0.6075459480285659,-2.181955512309898,0.9668636162527662,-1.394750730169232,0.17965883411210015,0.2812221889096662,71.13826007820462,43.55641548742385,0.7872047821406654,2,0.22766685485839844,0.7068519592285156,1.5600614547729492,0.4423246383666992,2.9705123901367188,0,0.11003421381612255,-2.520837151339636,22.090198516845703,1.0389624484479922,22.18126678466797,3.8444922294985826,22.7103214263916,0.11003421381612255
7539,2010-02-02,23.07892417907715,23.32176971435547,22.584562301635746,22.84908866882324,1543406.0,0.011402515700139393,1.0606010524014806,0.4649134990817548,44.19391580869238,29.05356413405977,-0.16728760745025184,0.46577947230521843,1.0653610158211997,0.854040276589437,17.635860844452722,0.737207412719723,-0.8493016038051451,-0.26929779052734304,-1.7418286955819369,1.2032331145272508,-1.0055632430546417,0.46696766199995565,-1.0190811157226598,80.75597063540172,50.2714667146364,0.736265452527297,2,-0.03252410888671875,0.44666099548339844,1.299870491027832,0.18213367462158203,2.792715072631836,1,0.10221724738415361,1.403514051576462,22.81873321533203,-2.520837151339636,22.090198516845703,1.0389624484479922,22.18126678466797,0.10221724738415361
7540,2010-02-03,22.909801483154297,23.191673278808594,22.705984115600586,22.95316505432129,955837.0,-0.007328014712062458,-1.1538402980719213,-0.18867219917012157,40.994501828106884,29.867300533167807,-0.07468033999771606,0.5324147974546563,1.2087692877531104,1.029188114726736,18.855460312765494,0.4856891632080078,-0.7913141127292356,-0.3560267448425307,-1.7243378552492068,1.0122843655641454,-1.0401823000458705,0.3281288103608091,-0.8247198867797891,67.35402720321405,35.01012435487679,0.684155555203338,2,-0.15611553192138672,0.61578369140625,1.472245693206787,0.3512563705444336,3.2393741607666016,2,0.11281469651913767,1.0606010524014806,23.07892417907715,1.403514051576462,22.81873321533203,-2.520837151339636,22.090198516845703,0.11281469651913767
7541,2010-02-04,22.02948760986328,22.74934959411621,22.0078067779541,22.66261863708496,1750946.0,-0.03842520739161859,-1.1923158253847868,14.600527820541016,36.12464565941071,30.350022991741568,0.6685971965221178,1.2593970324821626,2.054846020921289,1.9076996547135465,20.22187699575588,0.9019947052001953,-0.8154842814394243,-1.098005771636963,-2.3709736869293394,0.17496214365541363,-1.7344897292831511,-0.46152181399077463,1.2922821044921875,1.6500337497006075,-32.11004187764114,0.6364839576461875,2,0.6396369934082031,1.4700794219970703,2.3644847869873047,1.2315702438354492,3.9852561950683594,3,0.17736226683137968,-1.1538402980719213,22.909801483154297,1.0606010524014806,23.07892417907715,1.403514051576462,22.81873321533203,0.17736226683137968
7542,2010-02-05,23.03122329711914,23.55160522460937,22.146574020385746,22.146574020385746,4100990.0,0.045472491462186904,-2.1764705882353037,-1.3972609755289256,49.58813563988964,32.77964408863539,-0.3418997227991589,0.15062727664000874,1.0235165576391694,0.9022132791056663,21.16451512125889,1.5221176147460902,-0.8081574770643449,-0.023416709899901633,-1.1235096060771248,1.0766761862773215,-0.5734631579885132,0.52662973818871,-1.023416519165039,66.29210706762474,28.899631576349975,0.5500464480886117,2,-0.25151729583740234,0.46834373474121094,1.3627490997314453,0.22983455657958984,3.100606918334961,4,0.1212577828196022,-1.1923158253847868,22.02948760986328,-1.1538402980719213,22.909801483154297,1.0606010524014806,23.07892417907715,0.1212577828196022
7543,2010-02-08,23.13529968261719,23.438854217529297,22.74067687988281,23.1483097076416,3298733.0,0.004518925640874194,1.350373540431309,-0.014706421365595393,47.01299433242539,35.137191314912286,-0.49458819358445183,-0.04525219087679844,0.8925425710771187,0.7787507613825788,21.887258583706892,0.6981773376464879,-0.8064940450596119,0.13746795654297372,-0.8039497175624284,1.0788856306483758,-0.33324088050972733,0.6081767935956748,-1.1274929046630895,73.03368565410007,37.73782279725345,0.4707088370527006,2,-0.35559368133545277,0.3642673492431605,1.2586727142333949,0.12575817108153942,3.113616943359368,0,0.11452666048892102,-2.1764705882353037,23.03122329711914,-1.1923158253847868,22.02948760986328,-1.1538402980719213,22.909801483154297,0.11452666048892102
7544,2010-02-09,23.81179428100586,23.96357345581055,23.27406883239746,23.50390243530273,2281556.0,0.029240796863200247,1.2553091934517722,-23.665738161566622,54.144065968996294,38.9007588812904,-1.1271355190748764,-0.7438311491312746,0.19547813098143507,0.08439128481535363,21.604334529688803,0.8282737731933594,-0.7382415366454396,0.8037717819213874,-0.16933479014532082,1.7768783539880957,0.3172184958880315,1.2903250679547433,-1.7731115341186516,92.23940276091402,57.281071480676715,0.4865532860333549,2,-0.8261041641235352,-0.3122272491455078,0.5962715148925781,-0.5507364273071289,2.3894195556640625,1,0.08304503646918615,1.350373540431309,23.13529968261719,-2.1764705882353037,23.03122329711914,-1.1923158253847868,22.02948760986328,0.08304503646918615
7545,2010-02-10,23.716392517089844,23.95490074157715,23.360797882080078,23.82046890258789,1825891.0,-0.004006492026185304,2.1860500797839695,-0.3380290415303757,53.20121986992033,42.69313986776175,-0.9767279685420611,-0.6676314499068425,0.2880698377746356,0.16576198954635402,20.63361801877753,0.5941028594970703,-0.6754850068988922,0.6988296508789062,-0.29906755826820586,1.6967268600260184,0.1998810463053502,1.1977782554524623,-1.6007141418457032,87.3614300969878,51.35038311244196,0.4989486045735559,2,-0.7307024002075195,-0.2168254852294922,0.7285337448120117,-0.4553346633911133,2.298351287841797,2,0.09087582494117052,1.2553091934517722,23.81179428100586,1.350373540431309,23.13529968261719,-2.1764705882353037,23.03122329711914,0.09087582494117052
7546,2010-02-11,24.32350349426269,24.353858947753906,23.58629608154297,23.707719802856445,2009218.0,0.025598791078169647,1.2692357575039894,-5.916651394641318,62.63079571591947,47.459308974440134,-1.3946705345309347,-1.284951800587617,-0.3242211251774698,-0.4589855962060909,20.211923556228406,0.7675628662109375,-0.5514480079277995,1.27059803009033,0.14186924383445643,2.3993268163462034,0.7062336369623949,1.8349624232182649,-2.1339093157958935,98.6247605320529,56.493664687694576,0.5643643931279364,2,-1.1426706314086879,-0.8239364624023402,0.12142276763916371,-1.0624456405639613,1.960103988647468,3,0.07505794344506489,2.1860500797839695,23.716392517089844,1.2553091934517722,23.81179428100586,1.350373540431309,23.13529968261719,0.07505794344506489
7547,2010-02-12,24.14570617675781,24.47094535827637,23.716392517089844,24.006938934326172,2536831.0,-0.007309691942479435,-1.0963875213956127,0.22535062939835018,59.01514363932496,49.656157606965124,-0.9997734475607167,-1.0939074193249816,-0.16342275516346305,-0.2953986224872871,19.613490898168624,0.754552841186527,-0.39859721879209076,1.048785114288325,-0.1791314496944807,2.276701678271131,0.434826832296924,1.6627433962797262,-1.826256112133784,81.20296441968794,35.64085426896137,0.6139582819914026,2,-0.9063301086425746,-0.6829996109008754,0.37077283859253285,-0.8846483230590785,2.48916053771973,4,0.07740662519835229,1.2692357575039894,24.32350349426269,2.1860500797839695,23.716392517089844,1.2553091934517722,23.81179428100586,0.07740662519835229
7548,2010-02-16,24.49262809753418,24.51864624023437,24.119688034057614,24.39722442626953,3480676.0,0.014367851502736784,4.411805798114127,0.6875085905929746,64.97729628875501,51.965422104749855,-1.2117071406076612,-1.4009750621626758,-0.5289753030960327,-0.6532729731316955,18.420687920210284,0.3989582061767578,-0.16977874733504805,1.3248050689697273,-0.05237039967019186,2.7019805376096464,0.6362173346497677,2.013392803289687,-2.0010584094179684,97.90947975301822,45.405405982345854,0.6885877343199596,2,-1.2294015884399414,-1.207718849182129,0.03577613830566406,-1.2315702438354492,2.2419776916503906,1,0.06692634662937413,-1.0963875213956127,24.14570617675781,1.2692357575039894,24.32350349426269,2.1860500797839695,23.716392517089844,0.06692634662937413
7549,2010-02-17,24.709453582763672,24.8265380859375,24.410234451293945,24.66608810424805,1762937.0,0.008852683524448679,2.000013744948731,0.45454727203658885,66.9859923876534,54.853365500255016,-1.3107590596794587,-1.599389832993083,-0.7470577533216058,-0.875331306473143,18.082699409891372,0.4163036346435547,0.0831754107471383,1.4778838157653809,-0.05992963398914597,3.0156972655199077,0.7089770908881192,2.2467905406426425,-2.015176239435643,92.011919788671,34.248060808746104,0.768906724877263,2,-1.292281150817871,-1.292281150817871,-0.2417607307434082,-1.4483957290649414,1.5004329681396484,2,0.06230259354204226,4.411805798114127,24.49262809753418,-1.0963875213956127,24.14570617675781,1.2692357575039894,24.32350349426269,0.06230259354204226
7550,2010-02-18,24.83521270751953,24.913270950317386,24.557676315307614,24.605377197265625,1518732.0,0.005089514599528888,-1.1866782392474653,5.299964813512045,74.20885459293035,59.08494427064609,-1.2680225568395116,-1.6948996279589075,-0.879069249282459,-1.0019753032991972,17.5211174600865,0.35559463500977273,0.21546104704810887,1.5292716979980483,-0.16782649917984926,3.226369895175946,0.6807225994090977,2.377820796586999,-1.8850640750783647,94.11757941806773,28.477054664288147,0.8485490985889489,2,-1.3052902221679652,-1.374673843383789,-0.5789241790771484,-1.5741548538208008,1.3139629364013672,3,0.055002594309844444,2.000013744948731,24.709453582763672,4.411805798114127,24.49262809753418,-1.0963875213956127,24.14570617675781,0.055002594309844444
7551,2010-02-19,24.887250900268555,24.96097183227539,24.700780868530273,24.71812629699707,1837882.0,0.0020953391203799576,-1.553201444908196,0.735850622406639,75.69722553704511,61.985954259218914,-0.9745398545887092,-1.713906101061479,-0.9403790059381905,-1.051142667192778,18.324332198580834,0.2601909637451172,0.3198464544338222,1.5045536041259773,-0.33428203003771273,3.3433892382896673,0.585135787044134,2.4239714212078205,-1.662265143324717,94.07663849886133,19.59107131092111,0.9194178170818444,2,-1.0364265441894531,-1.4028615951538086,-0.832611083984375,-1.6261930465698242,1.3269729614257812,4,0.045304035756352556,-1.1866782392474653,24.83521270751953,2.000013744948731,24.709453582763672,4.411805798114127,24.49262809753418,0.045304035756352556
7552,2010-02-22,24.62705993652344,25.01301002502441,24.38421440124512,25.01301002502441,1742183.0,-0.010454789272940745,2.258429742672337,-2.282045787752298,68.1778650033477,64.33760655598806,-0.5187229626943086,-1.3853974507680533,-0.6788340275070937,-0.7957272495941794,18.304588272691255,0.6287956237792898,0.4584577743928193,1.1558977127075245,-0.7457698726305644,3.0575652980456134,0.20506392003848006,2.106731505376569,-1.1243164075265533,56.796083337960226,-17.364670650376326,0.9508337926690444,2,-0.48352050781250355,-1.1166515350341832,-0.5724201202392614,-1.3660020828247106,1.9991321563720703,0,0.06726533945410007,-1.553201444908196,24.887250900268555,-1.1866782392474653,24.83521270751953,2.000013744948731,24.709453582763672,0.06726533945410007
7553,2010-02-23,24.258455276489254,24.67909812927246,24.176061630249023,24.449262619018555,1687992.0,-0.01496746509669733,-1.829269339283607,0.4943834661896214,61.60409031170459,65.16649814962231,0.02900621280453919,-0.9767028215080273,-0.3142490154002111,-0.43637500779438554,18.13958816256628,0.5030364990234375,0.7051655478644534,0.7300511360168436,-1.1950775463318308,2.655179818365518,-0.2325132051574954,1.6926154771911825,-0.4838637782074109,9.844531246438786,-60.859597403296895,0.9625643411743378,2,-0.07155132293700817,-0.7480468749999964,-0.20381546020507457,-0.9973974227905238,1.994796752929691,1,0.09796219136390971,2.258429742672337,24.62705993652344,-1.553201444908196,24.887250900268555,-1.1866782392474653,24.83521270751953,0.09796219136390971
7554,2010-02-24,24.42324447631836,24.674760818481445,24.14570617675781,24.418907165527344,1673695.0,0.006793062375608727,1.0854786322216012,-0.022731362082408262,64.90178285029178,66.46656070299693,-0.0446197635748149,-1.0663813957101276,-0.48220453289326315,-0.6067826248977966,17.545386693995304,0.5290546417236364,0.825224790049667,0.8124465942382812,-1.1180278938229797,2.7429210822995422,-0.15279064979235102,1.7776838382689135,-0.42573764322285257,32.00012315352227,-37.511442947876745,0.9652372440306308,2,-0.12359142303466797,-0.9128360748291016,-0.5203819274902344,-1.162186622619629,2.0988712310791016,2,0.09463776670242918,-1.829269339283607,24.258455276489254,2.258429742672337,24.62705993652344,-1.553201444908196,24.887250900268555,0.09463776670242918
7555,2010-02-25,24.2974853515625,24.31916618347168,23.855159759521484,23.99392890930176,1747717.0,-0.005149157184165309,1.6750199301756605,69.98724714159988,76.22869096976211,67.97743795342389,0.19247677336426605,-0.8596963082855886,-0.3656119078422577,-0.4562714769482952,16.255836698087926,0.568084716796875,0.9633873956345766,0.6073292732238755,-1.2976063203960138,2.512264866843765,-0.3451385235860691,1.5597970700338202,0.7155246734619105,38.20231382413565,-38.24532948918375,0.9524677968099439,2,0.0672159194946289,-0.7870769500732422,-0.394622802734375,-0.9345188140869141,2.697311401367191,3,0.07870778278781176,1.0854786322216012,24.42324447631836,-1.829269339283607,24.258455276489254,2.258429742672337,24.62705993652344,0.07870778278781176
7556,2010-02-26,24.791847229003906,24.926279067993164,24.38855171203613,24.38855171203613,1866246.0,0.020346215679871493,-1.6666666666666372,1.3285684664249948,73.06817636568645,69.53888603413073,-0.2553129503996985,-1.210515926265451,-0.8719727659073726,-0.9293333115841058,14.931509631847561,0.6287937164306641,1.0258659164060902,0.971162128448487,-0.8545560808178969,2.796880337714871,0.05830302381529506,1.884021233081679,0.19800579071044666,80.89884308793248,3.035784059912814,0.912859104633192,2,-0.35776233673095703,-1.2814388275146484,-0.9074149131774902,-1.1513442993164062,2.6366004943847656,4,0.05474898269496675,1.6750199301756605,24.2974853515625,1.0854786322216012,24.42324447631836,-1.829269339283607,24.258455276489254,0.05474898269496675
7557,2010-03-01,25.03469276428223,25.03469276428223,24.501300811767575,24.739809036254886,2025821.0,0.009795378820914191,2.6176424930791407,0.7311852366831658,74.01315741880781,70.54287060413658,-0.40095953216991376,-1.2874658315492162,-1.1138975792706454,-1.1598444141875817,13.526703311041514,0.5333919525146555,1.1162593863177115,1.066782951354984,-0.6425506600023922,2.7761165627123603,0.21211614567629766,1.9214497570336704,-1.1795330047607457,100.0,20.63683847983833,0.854666805678688,3,-0.5897665023803746,-1.513442993164066,-1.2391591072082555,-1.3551607131958043,2.5065040588378906,0,0.04711586071848983,-1.6666666666666372,24.791847229003906,1.6750199301756605,24.2974853515625,1.0854786322216012,24.42324447631836,0.04711586071848983
7558,2010-03-02,25.329574584960934,25.50303649902344,25.15177726745605,25.190807342529297,1922051.0,0.011778927085513091,-2.239989444053443,0.4705829085922624,71.23786718706623,71.01530113740468,-0.6309908410545404,-1.4594222750845454,-1.4094459516790216,-1.4438754634445772,12.346586456696063,0.46834373474121094,1.1067650239446252,1.236122703552244,-0.4866021579827553,2.9588475650872432,0.37476027278474433,2.0974851343197436,-1.4508241653442333,89.47361110789555,11.254272953953262,0.8613624307675,3,-0.650476455688473,-1.5741529464721644,-1.5557236671447718,-1.6500425338745082,2.1725940704345774,1,0.05118986517461788,2.6176424930791407,25.03469276428223,-1.6666666666666372,24.791847229003906,1.6750199301756605,24.2974853515625,0.05118986517461788
7559,2010-03-03,25.43798828125,25.84561920166016,25.39895820617676,25.472679138183594,2650286.0,0.004280123060315333,-6.9229624116119615,-0.24999312752564073,74.00239542104413,70.99236122941733,-0.6986662544780913,-1.456726149635056,-1.509870746882278,-1.5367510339724113,12.450048880524356,0.5160446166992259,1.1450387239455893,1.2265831947326653,-0.5264419802994773,2.979608369764808,0.350070607216594,2.1030957822487366,-1.4942664184570305,79.52076230339186,2.356306572632647,0.8765125875160716,3,-0.5875988006591797,-1.511275291442871,-1.796401023864746,-1.5307893753051758,2.428445816040039,2,0.03204906532525875,-2.239989444053443,25.329574584960934,2.6176424930791407,25.03469276428223,-1.6666666666666372,24.791847229003906,0.03204906532525875
7560,2010-03-04,25.49436378479004,25.58542823791504,25.28187370300293,25.53339195251465,1847567.0,0.0022161934708333497,3.242529256524405,1.1250274906531779,69.28570979761358,70.2799705917027,-0.7282965035253746,-1.3803141955475482,-1.557437547225625,-1.5818112667130677,12.47227992563025,0.3035545349121094,1.1210120504247634,1.1537305831909173,-0.5761933562409425,2.883654522622777,0.28876861347498917,2.0186925529068453,-1.4365280816650383,75.89298921488148,1.3835040082609424,0.8649619697159291,3,-0.6439743041992188,-1.5676507949829102,-1.891805648803711,-1.6261940002441406,2.2766685485839844,3,0.040312907248172936,-6.9229624116119615,25.43798828125,-2.239989444053443,25.329574584960934,2.6176424930791407,25.03469276428223,0.040312907248172936
7561,2010-03-05,25.936687469482425,25.98438835144043,25.628793716430664,25.70685195922852,1262074.0,0.01734986165672736,1.1866782392475173,-5.888964910565927,77.13533364389508,71.27524488509687,-1.1243389825929988,-1.5967794332804246,-1.9915027142582744,-2.011309828179268,11.65939626482819,0.4900245666503906,1.075991542387012,1.4006942749023459,-0.09721371993370553,2.8986022697383973,0.6517402774843184,2.1496482723203734,-1.7715847564453142,96.78367724884761,22.16577276766374,0.748953997418026,3,-1.0169134140014684,-1.9405899047851598,-2.5184307098388707,-2.2528190612793004,1.9124011993408132,4,0.040795852773884755,3.242529256524405,25.49436378479004,-6.9229624116119615,25.43798828125,-2.239989444053443,25.329574584960934,0.040795852773884755
7562,2010-03-08,25.823938369750977,26.114484786987305,25.7025146484375,25.95403289794922,995500.0,-0.004347089421658512,-1.2092988763815087,-0.5660331950207469,71.71144638875607,72.39828444921369,-0.9207891583508605,-1.33239203051523,-1.8759687815313306,-1.8939468796224368,12.444769727730398,0.4119701385498047,0.9783701245074852,1.148309421539306,-0.2779272289958641,2.574546072074476,0.43519109627171915,1.8614277468068927,-1.5132928056416013,69.81986622709705,-1.7753142405268818,0.7131183252675853,3,-0.839116096496582,-1.7627925872802734,-2.5119266510009766,-2.2463150024414062,2.016477584838867,0,0.06213263564465232,1.1866782392475173,25.936687469482425,3.242529256524405,25.49436378479004,-6.9229624116119615,25.43798828125,0.06213263564465232
7563,2010-03-09,25.78490829467773,26.03642654418945,25.628793716430664,25.685169219970703,1053381.0,-0.0015113912724855627,-2.8367233362655178,-0.7666661779582468,68.61857816099223,72.81126170595817,-0.7179624018024384,-1.143299674265485,-1.8373459533819592,-1.8438358604988174,13.214095533289946,0.4076328277587855,0.865180849294493,0.9767989158630321,-0.33461513036103696,2.2882129620871012,0.3210918927509958,1.6325059389750685,-1.2938788082805637,60.41651394641308,-8.24099084950803,0.6557070231120353,3,-0.8000860214233363,-1.7237625122070277,-2.4989156723022425,-2.2333040237426722,1.9731140136718786,1,0.06811304148810593,-1.2092988763815087,25.823938369750977,1.1866782392475173,25.936687469482425,3.242529256524405,25.49436378479004,0.06811304148810593
7564,2010-03-10,25.78924560546875,25.93235015869141,25.53339195251465,25.802255630493164,1016254.0,0.00016821121647780934,1.920640904806736,-0.13044060276907066,67.24134602922467,71.81266782367624,-0.5678731736865146,-1.0454986596600548,-1.8441455270280933,-1.8442248911176158,14.591123040939763,0.39895820617676137,0.8331306894828501,0.8822636604309082,-0.4109209958271123,2.1754483166889287,0.23567133230189796,1.5288559885599184,-1.135870589012569,60.937442729905065,-4.313662753295965,0.6465923281290102,3,-0.5377273559570312,-1.7280998229980469,-2.5032529830932617,-2.2376413345336914,1.960103988647461,2,0.0664200526115244,-2.8367233362655178,25.78490829467773,-1.2092988763815087,25.823938369750977,1.1866782392475173,25.936687469482425,0.0664200526115244
7565,2010-03-11,25.871639251708984,25.871639251708984,25.43798828125,25.685169219970703,974746.0,0.0031948839256763506,3.6511599361728244,-14.332795777745199,67.5968640190716,71.20474422960793,-0.45090863812121995,-1.0099272736103906,-1.9233416235918028,-1.9226357484725618,15.964994803564503,0.4336509704589844,0.8757852489847338,0.8568949699401855,-0.37635979488923255,2.0901497347696036,0.2402675875254765,1.4735223523548946,-1.072153258199691,64.10247012086985,2.3944273922832764,0.6166273824147095,3,-0.563746452331543,-1.8104934692382812,-2.585646629333496,-2.320034980773926,1.92974853515625,3,0.07710353511709878,1.920640904806736,25.78924560546875,-2.8367233362655178,25.78490829467773,-1.2092988763815087,25.823938369750977,0.07710353511709878
7566,2010-03-12,26.1491756439209,26.374675750732425,25.971378326416016,26.04943656921387,1260921.0,0.010727437465856804,-2.1525398458350384,0.5348799148970801,77.04155108884277,71.54123241516737,-0.5762600612705633,-1.2054816910106965,-2.1945293068481035,-2.1899651137901373,17.02130640410519,0.503036499023441,0.9012232616804852,1.0431477546691887,-0.2437762806588708,2.3300717899972483,0.3996857370051572,1.6866097723332203,-1.2181897710638054,75.92579017458951,13.034763631177782,0.6434620176640299,3,-0.38594913482666016,-1.9579343795776367,-3.00954008102417,-2.59757137298584,1.8820476531982422,4,0.062023243544588436,3.6511599361728244,25.871639251708984,1.920640904806736,25.78924560546875,-2.8367233362655178,25.78490829467773,0.062023243544588436
7567,2010-03-15,26.01474380493164,26.27927017211914,25.85429382324219,26.1491756439209,662744.0,-0.005140958966349252,1.1538461538461358,-1.347835232922866,84.03358114346483,72.96297841032276,-0.3220557544240137,-0.9737726220812064,-2.0528033624024573,-2.054521056917352,17.865538076110052,0.4249763488769496,0.895067954200492,0.815264034271241,-0.449289619997856,2.079817688540338,0.1829872071366907,1.4475408614057912,-0.9105151467295087,61.57395529165473,-7.695505086173895,0.632276827134549,3,-0.18646907806396484,-1.754118919372555,-2.9303979873657227,-2.4891576766967773,1.8169994354248047,0,0.07051174048248199,-2.1525398458350384,26.1491756439209,3.6511599361728244,25.871639251708984,1.920640904806736,25.78924560546875,0.07051174048248199
7568,2010-03-16,26.1318302154541,26.13616752624512,25.91500473022461,25.95403289794922,1100193.0,0.004500771231899181,1.3720758962818482,-1.322583391268569,83.73283686292743,74.04413857053201,-0.35020211494927267,-1.0137321024250312,-2.1517181120205287,-2.1597256002512317,18.683490506820444,0.22116279602051137,0.8938810831927846,0.8503903388977037,-0.43359971036947087,2.134380388164878,0.2083953142641164,1.492385363531291,-0.8751479061483352,74.07400619840573,0.08649819829734895,0.6419950246335867,3,-0.3035554885864258,-1.5741539001464844,-2.9921936988830566,-2.6062440872192383,1.8560276031494176,1,0.06538331701410272,1.1538461538461358,26.01474380493164,-2.1525398458350384,26.1491756439209,3.6511599361728244,25.871639251708984,0.06538331701410272
7569,2010-03-17,26.24891662597656,26.318300247192386,26.07111930847168,26.24891662597656,684190.0,0.004480605053572395,2.5625257717785574,0.0,88.65976031305286,76.19681085002529,-0.38013683172544077,-1.0641308786177923,-2.2637164236371596,-2.2612897485463925,19.176935969233867,0.24718093872070668,0.8746373431451779,0.8905035972595172,-0.43307530212393175,2.214082496642966,0.22871414756779274,1.5522930469512417,-0.8580751036995942,86.57405710515636,7.727013965944195,0.6617894496917253,3,-0.342584609985348,-1.4245443344116175,-3.109280109405514,-2.7233304977416957,2.0034675598144567,2,0.05749211306037694,1.3720758962818482,26.1318302154541,1.1538461538461358,26.01474380493164,-2.1525398458350384,26.1491756439209,0.05749211306037694
7570,2010-03-18,26.201213836669922,26.379011154174805,26.010408401489254,26.27927017211914,668971.0,-0.0018173241199382906,1.6562298123840542,-100.0,83.92476731971398,76.95119236956072,-0.24766791177479064,-0.9579585892147122,-2.2087188020493507,-2.206839728484379,19.518484267381275,0.3686027526855504,0.8601179469434257,0.7745007514953599,-0.5761027713230469,2.1251042743137667,0.09919899008615829,1.4498025129045615,-0.6923122069783005,66.11560033878197,-11.956702420767868,0.6753017614092034,3,-0.29271411895751953,-1.3313093185424805,-2.958585262298584,-2.6756277084350586,1.7346057891845668,3,0.05908641359506772,2.5625257717785574,26.24891662597656,1.3720758962818482,26.1318302154541,1.1538461538461358,26.01474380493164,0.05908641359506772
7571,2010-03-19,26.01474380493164,26.39202117919922,25.80659294128418,26.01474380493164,1733651.0,-0.0071168470629138225,-1.8125188993045056,-0.0,74.24886100967339,77.23312732744041,-0.054715063319523694,-0.7195819728236543,-2.024659341773855,-2.0054983637176917,19.627602514686345,0.5854282379150391,0.8231084611577373,0.5316560745239265,-0.8182613168056143,1.8815734658534673,-0.1433026211408439,1.206614770188697,-0.3840268418123749,35.55531663262015,-38.10152600198393,0.6749586956647697,3,-0.09973907470703125,-1.0255851745605469,-2.7721152305603027,-2.4891576766967773,1.6175193786621094,4,0.06867813096029396,1.6562298123840542,26.201213836669922,2.5625257717785574,26.24891662597656,1.3720758962818482,26.1318302154541,0.06867813096029396
7572,2010-03-22,26.28360748291016,26.309627532958984,25.6938419342041,25.79791831970215,1297817.0,0.010335050000667367,1.2903183470781237,100.0,73.91298943443132,77.82139524671143,-0.28107571564041933,-0.9043442440616367,-2.2829332180305073,-2.253760273490208,20.314833973000187,0.6157855987548828,0.8253461471393315,0.717692375183109,-0.6142358967743853,2.0496206471406033,0.05172823920436187,1.3836565111618562,0.10841369628905895,84.47193939576117,12.286403641565528,0.6659641359787466,3,-0.3686027526855504,-1.2294006347656286,-2.943407535552982,-2.7580213546752965,1.5047702789306605,0,0.06649071347398938,-1.8125188993045056,26.01474380493164,1.6562298123840542,26.201213836669922,2.5625257717785574,26.24891662597656,0.06649071347398938
7573,2010-03-23,26.63486671447754,26.63486671447754,26.214223861694336,26.348655700683594,809175.0,0.013364194081644687,1.9393896985812058,0.5892884492285174,76.74414045352289,78.87726129385567,-0.557741653799674,-1.1261801333530777,-2.612312643259763,-2.5778038179722174,21.628510458229712,0.4206428527832031,0.7663110719054771,0.9501310348510756,-0.3129059183052476,2.213167988007399,0.318612558272914,1.5816495114292373,-0.9410247802734375,100.0,27.555005436782636,0.6315184765781616,3,-0.5984392166137695,-1.3898534774780273,-3.283825397491455,-3.109280586242676,1.5828266143798864,1,0.04493645636410637,1.2903183470781237,26.28360748291016,-1.8125188993045056,26.01474380493164,1.6562298123840542,26.201213836669922,0.04493645636410637
7574,2010-03-24,26.73460578918457,26.990459442138672,26.379011154174805,26.535125732421875,1469844.0,0.0037446808266856646,-1.3898271601256882,0.696968485308916,77.18625042436437,79.94274867222154,-0.5691290536588021,-1.1002918249929934,-2.667172395841824,-2.630775628317572,23.24549360044391,0.6114482879638672,0.7475445412039399,0.9343020439147942,-0.26405154364839944,2.132655631477988,0.3351252501331956,1.5334788376963928,-1.0407638549804688,80.26760772637876,7.917600387344947,0.5991767937815973,3,-0.3924551010131836,-1.3117961883544922,-3.460537910461426,-3.209019660949707,0.8629665374755895,2,0.04687752044303384,1.9393896985812058,26.63486671447754,1.2903183470781237,26.28360748291016,-1.8125188993045056,26.01474380493164,0.04687752044303384
7575,2010-03-25,26.20988655090332,26.96877670288086,26.183868408203125,26.873374938964844,1091199.0,-0.019626967474999146,-1.1939377460741427,-3.326088827269685,55.77977653225505,77.58032927704512,0.00962892460614384,-0.4479193242998747,-2.1000896045606687,-2.0745368083901106,25.19780176308235,0.7849082946777344,0.7371188486314146,0.3139627456665046,-0.6645081136220519,1.292433604955061,-0.17527268397777362,0.8031981753107829,-0.46417991638183764,39.79929420521594,-28.24305525254988,0.48923542964427763,3,0.1322641372680664,-0.7870769500732422,-2.7927141189575195,-2.684300422668457,1.6738948822021484,3,0.07792851872597284,-1.3898271601256882,26.73460578918457,1.9393896985812058,26.63486671447754,1.2903183470781237,26.28360748291016,0.07792851872597284
7576,2010-03-26,26.1491756439209,26.49176025390625,25.97571563720703,26.261924743652344,1178366.0,-0.0023163361224213252,-1.2452873248436716,0.16993379501464673,57.03560423890637,74.58055406542752,0.07860610309230864,-0.29545506935892973,-1.9997829560735028,-1.9705682573075016,26.19063037137287,0.5160446166992188,0.7346484305019096,0.1853854179382317,-0.6482128941469902,1.0189837300234537,-0.23141373810437926,0.6021845739808427,-0.3536788970947278,35.11704160482259,-31.349641502161447,0.41679915604261125,3,0.19297504425048828,-0.7263660430908203,-2.653944969177246,-2.649608612060547,1.6131839752197266,4,0.0683250595071414,-1.1939377460741427,26.20988655090332,-1.3898271601256882,26.73460578918457,1.9393896985812058,26.63486671447754,0.0683250595071414
7577,2010-03-29,26.214223861694336,26.339982986450195,26.097137451171875,26.18820571899414,913868.0,0.002487581966606367,-1.333318061447958,-0.23076142303723376,59.183671804044764,71.852869058885,0.05009822198278968,-0.28206659899081643,-2.0123393820500795,-1.9900180940134078,27.070521704873496,0.2428455352783203,0.7279244762276491,0.19145708084106516,-0.5238844901508024,0.9067986518329327,-0.16621370465486862,0.549127866336999,-0.37092860705566366,23.504279930378296,-41.92136233761392,0.3576707854959331,3,0.12792682647705078,-0.7914142608642578,-2.546617031097412,-2.7146568298339844,1.5394630432128942,0,0.05409427070513151,-1.2452873248436716,26.1491756439209,-1.1939377460741427,26.20988655090332,-1.3898271601256882,26.73460578918457,0.05409427070513151
7578,2010-03-30,26.62619209289551,26.76062393188477,26.28360748291016,26.28360748291016,1776773.0,0.015715446445208947,-1.784809562782204,13.16714317132175,65.24483750805155,69.25121096944041,-0.31778909225227636,-0.6239026767133034,-2.3597952770144452,-2.3616999823202462,27.549163342031978,0.5464000701904332,0.677844264230842,0.5385944366455107,-0.14661552177620862,1.22380439506723,0.1959894574346528,0.8811994158563685,-0.7370102707568407,64.1025303655143,-1.8127303521487477,0.3426049792108589,3,-0.28404140472412465,-1.2033824920654332,-2.7992181777954137,-3.1157836914062536,1.1274948120117188,1,0.043648211689098604,-1.333318061447958,26.214223861694336,-1.2452873248436716,26.1491756439209,-1.1939377460741427,26.20988655090332,0.043648211689098604
7579,2010-03-31,26.253252029418945,26.64787483215332,26.153512954711914,26.504770278930664,1385675.0,-0.014006511414603517,-1.1923096442406915,-0.7341784837400411,56.28570118045201,66.18020362063352,0.06239178384126731,-0.19684585251069464,-1.936949764980863,-1.9464249130231188,27.503695598192646,0.49436187744140625,0.6137122844131468,0.12489118576049663,-0.49110634433187883,0.7408887158528721,-0.18310757928569288,0.43288995080668613,-0.32001910248027343,27.947565543071164,-36.61912228333392,0.30799876504618795,3,0.0888986587524414,-0.8304424285888672,-2.4045958518981934,-2.7428436279296875,0.9800510406494141,2,0.07482658899694261,-1.784809562782204,26.62619209289551,-1.333318061447958,26.214223861694336,-1.2452873248436716,26.1491756439209,0.07482658899694261
7580,2010-04-01,26.52211570739746,26.65654754638672,26.192541122436523,26.431049346923828,1135244.0,0.010241157083215047,1.5783145299326469,-0.36206661206661206,56.160449966665865,64.17038017141046,-0.17451729438073116,-0.4055582614758464,-2.1489588069836785,-2.177676799203862,27.709213276037552,0.4640064239501953,0.5493817265791918,0.342367267608644,-0.22008571849170977,0.9048202537089978,0.061140774558467115,0.6235937606588209,-0.5465937198507902,69.61323684504656,6.2155765433141,0.281226493050177,4,-0.17996501922607422,-1.0993061065673828,-2.6170849800109863,-3.011707305908203,1.4744148254394531,3,0.040549427923758596,-1.1923096442406915,26.253252029418945,-1.784809562782204,26.62619209289551,-1.333318061447958,26.214223861694336,0.040549427923758596
7581,2010-04-05,26.99479675292969,27.00346946716309,26.41370391845703,26.5871639251709,1493596.0,0.017822147024280977,1.7755092881410406,4.47621740496391,64.56184938859677,63.13136461076218,-0.5515604428776335,-0.8378615444513748,-2.55826022794513,-2.6073306216948247,27.613476744166153,0.5897655487060582,0.4717366698530583,0.7621428489685087,0.10488798017040679,1.4193977177666106,0.43351541456945597,1.0907702833675614,-0.9786772671993411,99.04309744327927,33.951803901627926,0.328627434399051,4,-0.5052042007446325,-1.2987861633300817,-3.0572419166564977,-3.4843883514404332,0.78924560546875,0,0.03293170488787989,1.5783145299326469,26.52211570739746,-1.1923096442406915,26.253252029418945,-1.784809562782204,26.62619209289551,0.03293170488787989
7582,2010-04-06,27.428447723388672,27.4631404876709,26.91240119934082,26.99913215637207,1560009.0,0.01606424284012875,1.2086949205050046,1.0531918378041898,67.60893407305599,62.11634167959918,-0.9004273167609291,-1.2070283420352368,-2.9062485004193306,-3.011336932774597,27.56781217304779,0.5507392883300781,0.4424821292791492,1.1155683517456048,0.29657336049621463,1.9345633429949949,0.7060708561209097,1.5250658473702998,-1.353087238772357,97.35094418763163,32.01635306449049,0.4094974956246947,4,-0.709019660949707,-1.4462270736694336,-3.4562010765075684,-3.918039321899414,0.8196010589599645,1,0.012173926104728894,1.7755092881410406,26.99479675292969,1.5783145299326469,26.52211570739746,-1.1923096442406915,26.253252029418945,0.012173926104728894
7583,2010-04-07,27.54119682312012,27.75802230834961,27.32003593444824,27.38508224487305,1899222.0,0.004110662800480114,-2.060624437706047,0.36363595974853946,67.57073006780611,61.047950528870494,-0.9734634690954849,-1.245301622503721,-2.9385068198782243,-3.0951465873009774,27.80455145387642,0.43798637390137074,0.4610420204495469,1.1405030250549366,0.19327897961098017,2.087727070498893,0.6668910023329602,1.614115047776913,-1.35481393825944,86.48649291212243,22.853805423782127,0.4736120227219774,4,-0.6743278503418004,-1.0862970352172887,-3.558108806610111,-4.019947052001957,0.44666099548339844,2,0.007715353953272164,1.2086949205050046,27.428447723388672,1.7755092881410406,26.99479675292969,1.5783145299326469,26.52211570739746,0.007715353953272164
7584,2010-04-08,27.50216865539551,27.606245040893555,27.2896785736084,27.47614860534668,2247428.0,-0.001417083214475534,1.7036994803460015,0.1666727754768154,67.73050106293323,62.37580881005696,-0.9097794849759353,-1.1292637227370044,-2.806877447332024,-3.025588828146386,28.245496647148194,0.31656646728515625,0.46561164387000176,1.0158287048339893,-0.005474004415550127,2.037131414083529,0.5051773502092196,1.526480059458759,-1.1586218281859395,83.65654884540383,19.497794095307796,0.5106513546247691,4,-0.635299682617191,-0.9822206497192418,-3.284908771514896,-3.746747016906742,-0.4640083312988317,3,0.009145396956264262,-2.060624437706047,27.54119682312012,1.2086949205050046,27.428447723388672,1.7755092881410406,26.99479675292969,0.009145396956264262
7585,2010-04-09,27.86643409729004,27.87944412231445,27.610580444335934,27.610580444335934,958835.0,0.013244971567835329,-1.1016989585584733,9.832942383813483,74.06988858348944,64.26850707056619,-1.1335579767186807,-1.4086435106092594,-3.070302632588181,-3.3549577597780598,29.039144197648547,0.3772754669189382,0.4408496738389758,1.2803544044494615,0.1303087399566607,2.4304000689422622,0.7053315722030611,1.8553772366958619,-1.381439721966462,99.11239215584237,30.041057884287397,0.5750228322464006,4,-0.878143310546875,-1.2857751846313477,-3.4778828620910645,-3.93972110748291,-0.5984363555908203,4,-0.022720202556639646,1.7036994803460015,27.50216865539551,-2.060624437706047,27.54119682312012,1.2086949205050046,27.428447723388672,-0.022720202556639646
7586,2010-04-12,27.771032333374023,27.93581962585449,27.68863868713379,27.896791458129886,1175599.0,-0.0034235368466212224,1.4255366935559837,-0.491527571734227,70.24795362572908,65.49787171742,-0.8760253519528476,-1.2495725848662715,-2.8560344594240448,-3.229983853832991,29.239635683892516,0.24718093872069957,0.4050985100110047,1.1038598060607896,-0.14126378119152605,2.3489833933131052,0.4812980124346318,1.7264215996869474,-1.1187039884115428,83.89834614940223,16.08212339950076,0.6225617936261573,4,-0.7263660430908203,-1.0841283798217773,-3.382481098175049,-3.8443193435668945,-1.2749347686767578,0,0.008119906986385095,-1.1016989585584733,27.86643409729004,1.7036994803460015,27.50216865539551,-2.060624437706047,27.54119682312012,0.008119906986385095
7587,2010-04-13,27.84908866882324,27.89245414733887,27.63660049438477,27.69731140136719,1588834.0,0.0028107106178911767,1.1454493110589778,-1.2068887068886163,67.85713884989832,65.78812742206964,-0.7797915669572824,-1.2470975606900438,-2.8089307446928764,-3.29128531328573,29.67184071681767,0.25585365295410156,0.4755212471548269,1.0901988983154247,-0.22105618743590583,2.4014539840667553,0.43457135543975767,1.7458264411910918,-1.0170715445358773,86.57708611304618,21.888732716529077,0.6556275428756658,4,-0.8044223785400355,-1.1621847152709925,-3.3911528587341273,-3.852991104125973,-1.513442993164059,1,-0.0023356710590539675,1.4255366935559837,27.771032333374023,-1.1016989585584733,27.86643409729004,1.7036994803460015,27.50216865539551,-0.0023356710590539675
7588,2010-04-14,27.840415954589844,27.95316505432129,27.74067687988281,27.87944412231445,843074.0,-0.00031141824195868306,1.2790597766049234,-0.25714106189128616,66.71036195028537,66.94642306316224,-0.6490194410390622,-1.1635126772789235,-2.696104672999688,-3.268230760344334,30.1527553042648,0.21248817443848012,0.5572075122624511,0.9960968971252449,-0.36483420553850365,2.3570279997889934,0.3156313457933706,1.676562448457119,-0.8538664800830844,83.00657164705139,19.450776064324245,0.6804655513318743,4,-0.7675628662109375,-1.1448392868041992,-3.317431926727295,-3.7792701721191406,-2.3070240020751953,2,0.014641764994592021,1.1454493110589778,27.84908866882324,1.4255366935559837,27.771032333374023,-1.1016989585584733,27.86643409729004,0.014641764994592021
7589,2010-04-15,27.75802230834961,28.009540557861328,27.69731140136719,27.7363395690918,2552281.0,-0.002959497673261313,-5.260919452306655,-0.555566415795092,77.00459464944588,69.26243913902668,-0.36959355437301866,-1.0142656902230094,-2.516755689821018,-3.1695726659647114,30.440000238638838,0.3122291564941371,0.6364631001616559,0.8382479667663567,-0.550739816262471,2.2272357497951845,0.14375407525194106,1.5327418582807724,-0.6168143410725264,36.956542525219284,-28.38136799802657,0.6944938915144141,4,-0.5464000701904297,-1.0342578887939453,-3.2350382804870605,-3.6968765258789062,-1.9037284851074183,3,0.008279967056038284,1.2790597766049234,27.840415954589844,1.1454493110589778,27.84908866882324,1.4255366935559837,27.771032333374023,0.008279967056038284
7590,2010-04-16,27.74934959411621,27.81873321533203,27.37640953063965,27.63226318359375,3416570.0,-0.0003124399187037774,2.457630403828807,5.39998240675669,78.42841187569127,70.80316830425942,-0.1883361062016533,-0.9314180329628208,-2.4037772432028603,-3.1410586998878642,30.554956417535067,0.4423236846923828,0.6681670341401684,0.7521684646606452,-0.6407567591521008,2.1450936884733913,0.0557058527542722,1.4486310765670183,-0.45184176053396286,58.90408895503143,-9.832870397970218,0.6964626119063723,4,-0.2883787155151367,-1.0255851745605469,-3.093017578125,-3.688203811645508,-2.4674758911132812,4,-0.025629042857650552,-5.260919452306655,27.75802230834961,1.2790597766049234,27.840415954589844,1.1454493110589778,27.84908866882324,-0.025629042857650552
7591,2010-04-19,27.801387786865234,27.810060501098636,27.43712043762207,27.528186798095703,2767661.0,0.0018752941423916258,1.5671633952602517,2.3333279033020022,78.32823028859607,71.9942012170972,-0.12731571260735208,-0.8882852330892348,-2.3203749677839163,-3.171643750334905,31.19520898030963,0.37294006347656605,0.7669062955274875,0.7148744583129876,-0.641444370931957,2.071193287557932,0.036715043690517035,1.393033872935458,-0.42497825622558594,67.12327116402514,-7.032303511003562,0.678159414622472,4,-0.1517782211303711,-0.9496965408325195,-3.116868495941162,-3.7402420043945312,-2.267995834350586,0,-0.019185734512793484,2.457630403828807,27.74934959411621,-5.260919452306655,27.75802230834961,1.2790597766049234,27.840415954589844,-0.019185734512793484
7592,2010-04-20,28.03122329711914,28.1656551361084,27.90546417236328,28.06157875061035,767667.0,0.008267051703170436,1.1818196358169328,-0.11111033539054428,76.82125715733798,73.02203756037852,-0.29352270031205663,-1.0334671105960638,-2.4416006881550345,-3.3815877127162643,32.32673447891246,0.36426734924316406,0.8639394692665583,0.857329177856446,-0.5063511919493955,2.2210095476622875,0.17548899295352527,1.5391693627593668,-0.6548137664794922,82.96704624545666,7.228366514383737,0.6818401849029202,4,-0.3035564422607422,-1.1014747619628906,-3.0539894104003906,-3.839982032775879,-2.4154376983642543,1,-0.05476484975879181,1.5671633952602517,27.801387786865234,2.457630403828807,27.74934959411621,-5.260919452306655,27.75802230834961,-0.05476484975879181
7593,2010-04-21,27.831743240356445,27.996530532836914,27.67996406555176,27.966175079345703,1435946.0,-0.0071163521708735855,2.244460517441881,4.428589381087025,82.26956604471044,74.63748922502043,-0.05419345243184637,-0.7796980866400673,-2.1369447249122544,-3.1621355278445265,32.782554709564856,0.35125923156737926,0.892291601627619,0.5980052947998047,-0.7711130514996185,1.9671236410992279,-0.08655387834990691,1.2825644679495163,-0.394622802734375,57.692270512721365,-23.09646197037833,0.6845591731497112,4,-0.060710906982421875,-0.9019947052001953,-2.7872934341430664,-3.6405019760131836,-1.1665229797363246,2,-0.05375507929118506,1.1818196358169328,28.03122329711914,1.5671633952602517,27.801387786865234,2.457630403828807,27.74934959411621,-0.05375507929118506
7594,2010-04-22,27.98785781860352,28.05290412902832,27.515178680419922,27.55420684814453,1335866.0,0.005609227452943122,-1.101691503716239,-3.2258055362438367,81.41270535528162,75.45335775521956,-0.14993506896465192,-0.8823464697433288,-2.205709611775003,-3.2976521083772106,32.60868421371184,0.5377254486083984,0.8764408423720482,0.6914572715759313,-0.6960687972365349,2.0789833403883975,-0.0023057628303035926,1.3852203059821662,0.17779731750487926,77.47249825999582,-4.53447365449172,0.6937630344062339,4,-0.21682548522949574,-1.0581092834472692,-2.7948822975158727,-3.7966165542602575,-1.7302684783935582,3,-0.0876975251909915,2.244460517441881,27.831743240356445,1.1818196358169328,28.03122329711914,1.5671633952602517,27.801387786865234,-0.0876975251909915
7595,2010-04-23,28.252384185791016,28.26539421081543,27.87077140808105,28.05290412902832,1317187.0,0.009451468879896341,2.499978854238065,0.46000140747191276,79.5918861956175,76.49157248520716,-0.3955537387583874,-1.0392933987834319,-2.374935952128858,-3.530277771788331,33.03265557062548,0.39462280273437855,0.8609119632300768,0.8538587570190437,-0.49713604484447416,2.2048535588825615,0.17836135608728299,1.5293561579508044,-0.7372055053710938,98.42926029466625,17.80983691101693,0.6754974009317595,4,-0.43148231506347656,-1.27276611328125,-2.8870320320129395,-4.061142921447754,-2.8013877868652344,4,-0.08488099081403888,-1.101691503716239,27.98785781860352,2.244460517441881,27.831743240356445,1.1818196358169328,28.03122329711914,-0.08488099081403888
7596,2010-04-26,27.93581962585449,28.378143310546875,27.88378143310547,28.28274154663086,1140548.0,-0.01120487948396709,-1.1923003725899015,-1.7391308505043923,62.6350263379137,75.91133776165331,-0.05940273240599936,-0.6134678142603995,-1.9843569888758772,-3.1879686816124817,34.04036610220063,0.49436187744140625,0.8421489652504235,0.4479619979858356,-0.7864433238336979,1.682367319805369,-0.16924066292392936,1.0651646588956005,-0.42064094543456676,48.743706375623425,-28.529966491020495,0.6172026609097658,4,-0.058543205261226916,-0.8998270034790004,-2.5466175079345668,-3.7424106597900355,-1.3052902221679652,0,-0.09500154133281069,2.499978854238065,28.252384185791016,-1.101691503716239,27.98785781860352,2.244460517441881,27.831743240356445,-0.09500154133281069
7597,2010-04-27,27.63226318359375,28.022550582885746,27.424110412597656,27.90546417236328,5285583.0,-0.010866208556837842,1.3589714672380546,0.7874999312760039,52.07100181052701,74.28474219056905,0.2348606442066412,-0.20894088179537107,-1.6030556631246782,-2.8649491573775734,34.67364892385331,0.5984401702880895,0.7535619576577304,0.07350358963012837,-1.0060686050070302,1.153075784267287,-0.4662825076884509,0.6132896869487077,0.745880126953125,21.818196358169327,-52.047448011815476,0.5397860973185801,4,0.24501323699951172,-0.5962705612182617,-2.1801815032958984,-3.43234920501709,-1.2315692901611364,1,-0.0759572683979528,-1.1923003725899015,27.93581962585449,2.499978854238065,28.252384185791016,-1.101691503716239,27.98785781860352,-0.0759572683979528
7598,2010-04-28,27.78837776184082,27.97051239013672,27.60190773010254,27.75368690490723,3196808.0,0.005649721023928356,-1.179485733619037,-0.1269792510262653,56.17977250450951,71.9708730633539,0.07888362918983205,-0.2883047071327667,-1.6891924032708232,-3.0031264756031035,34.70428348318806,0.3686046600341797,0.6954194166774741,0.17150888442993306,-0.8180705231788359,1.161088292038702,-0.3232808193744532,0.6662985882343193,0.5897655487060547,38.18184362679632,-33.02241665338886,0.4947897038043847,4,0.0888986587524414,-0.6114482879638672,-2.30377197265625,-3.58846378326416,-2.5368595123291016,2,-0.07818348309879941,1.3589714672380546,27.63226318359375,-1.1923003725899015,27.93581962585449,2.499978854238065,28.252384185791016,-0.07818348309879941
7599,2010-04-29,28.217693328857425,28.473546981811523,28.035558700561523,28.035558700561523,2472724.0,0.015449464905653576,-3.809500371762784,5.250219925226063,57.377092521601284,69.63183757956611,-0.31108434066844737,-0.5933233381429943,-2.0490886592431856,-3.4042788623610285,35.34848451025705,0.6851692199707031,0.6574562002236277,0.5026023864746136,-0.28681549381937543,1.2920202667686027,0.1078934463276191,0.8973113266216082,-0.7935829162597692,75.61990305466885,7.617599566934857,0.39470894014699415,4,-0.2688646316528356,-0.9930620193481481,-2.576972961425785,-3.896356582641605,-3.1092796325683594,3,-0.05501771708070957,-1.179485733619037,27.78837776184082,1.3589714672380546,27.63226318359375,-1.1923003725899015,27.93581962585449,-0.05501771708070957
7600,2010-04-30,27.59757232666016,28.49089241027832,27.584562301635746,28.347787857055664,2166487.0,-0.021976318013318452,-1.3351934167299513,-4.119016451812112,47.01493272167846,66.15258229435305,0.3187644148615725,0.11752483760851007,-1.3693771431552548,-2.7624998628458712,35.640304226317475,0.9063301086425746,0.6105042213635734,-0.17129144668578888,-0.7319110602834762,0.3893281669118984,-0.45160125348463254,0.10901836011305477,-0.15247318267822507,16.260296334174598,-47.676917419694774,0.2803098067988434,4,0.3599290847778285,-0.364268302917484,-1.7150921821594274,-3.098439216613773,-1.877712249755863,4,-0.048554379008030724,-3.809500371762784,28.217693328857425,-1.179485733619037,27.78837776184082,1.3589714672380546,27.63226318359375,-0.048554379008030724
7601,2010-05-03,27.88378143310547,27.9748477935791,27.55420684814453,27.81873321533203,2037351.0,0.01037080736876339,2.4035063351698382,-0.08670603998179682,50.5571138994543,63.23434415458819,0.05081576851978653,-0.10400114349013734,-1.5931189367318694,-3.0268978308726844,35.40728079916831,0.4206409454345703,0.5472975169888912,0.07046842575073242,-0.35686351630088,0.4978003678023448,-0.143197545275072,0.28413439677653685,-0.39685055847168016,43.08949921419772,-17.241025642235975,0.21366597102580617,5,0.07371997833251953,-0.650477409362793,-2.0013012886047363,-3.384648323059082,-2.207284927368164,0,-0.08724731399921692,-1.3351934167299513,27.59757232666016,-3.809500371762784,28.217693328857425,-1.179485733619037,27.78837776184082,-0.08724731399921692
7602,2010-05-04,27.762359619140625,28.083261489868164,26.205551147460934,27.146574020385746,9993512.0,-0.00435456769936815,1.9862058819514752,9.466602158104566,48.79033592977776,59.51442969737345,0.14537639941207559,0.04608178976705801,-1.4009647855549368,-2.8772945943765436,34.620732420376264,1.8777103424072301,0.4767193383107369,-0.0676489830017104,-0.455981423213931,0.32068345721051017,-0.2618152031078189,0.1265172371043981,0.7285327911376953,68.12148789369188,10.219004505191265,0.19416622010611012,5,-0.4141378402709961,-0.46834468841552734,-1.8798794746398926,-3.2632265090942383,-1.1708602905273438,1,-0.040768516472705296,2.4035063351698382,27.88378143310547,-1.3351934167299513,27.59757232666016,-3.809500371762784,28.217693328857425,-0.040768516472705296
7603,2010-05-05,27.75368690490723,27.888118743896484,27.220294952392575,27.49349594116211,5185041.0,-0.00031239110624503574,1.5245928826110446,0.4225349931392157,49.931241768220985,56.01648929881116,0.15847808743375325,0.07535336231101653,-1.3083191162916847,-2.8407586997264467,33.45563074891555,0.6678237915039098,0.40045733510505244,-0.08694620132445863,-0.4529962570328543,0.27910385438393703,-0.2699712291786547,0.09607882652973743,0.6914986801147442,67.741994713636,6.892979577575318,0.18302502785419758,5,-0.4054651260376012,-0.4314842224121129,-1.8712067604064977,-3.2545537948608434,-0.9063320159912145,2,-0.04875002791918748,1.9862058819514752,27.762359619140625,2.4035063351698382,27.88378143310547,-1.3351934167299513,27.59757232666016,-0.04875002791918748
7604,2010-05-06,27.75368690490723,27.97918510437012,25.95403289794922,27.53252410888672,8166930.0,0.0,5.025811211532133,0.8500018326430399,50.068978236365474,52.7361661922276,0.13607774677189965,0.10030533053037871,-1.2279272820592801,-2.81309736729434,32.818551884360794,2.025152206420902,0.31456716870322765,-0.09952211380004528,-0.4323895416709469,0.23334531407085635,-0.2659558277354961,0.06691160013540554,0.6467059913635218,70.94023134555611,9.43850123148475,0.16643371393545167,5,-0.5312242507934606,-0.5312242507934606,-1.8712067604064977,-3.2545537948608434,-0.9713802337646555,3,-0.0901562615435102,1.5245928826110446,27.75368690490723,1.9862058819514752,27.762359619140625,2.4035063351698382,27.88378143310547,-0.0901562615435102
7605,2010-05-07,27.23330307006836,27.91413688659668,26.348655700683594,27.7103214263916,6970577.0,-0.018750079462302338,2.539213170882105,-2.1568652816226916,42.13683553567412,50.458589436423196,0.5550749248193867,0.6016726285439731,-0.6274868004015133,-2.2700131005240323,31.841572528043784,1.565481185913086,0.21544462241031326,-0.5882493972778313,-1.0211999059665082,-0.15529888858915442,-0.8047246516221698,-0.37177414293349287,1.0692354262695325,60.08139177608035,-0.6799527667256626,0.21647525434433876,5,-0.010840415954589844,-0.010840415954589844,-1.350822925567627,-2.7341699600219727,0.21249008178710938,4,-0.07802540030903271,5.025811211532133,27.75368690490723,1.5245928826110446,27.75368690490723,1.9862058819514752,27.762359619140625,-0.07802540030903271
7606,2010-05-10,27.996530532836914,28.534257888793945,27.692974090576172,28.49089241027832,3457155.0,0.028025519372543606,1.8955228779623186,1.0363581838901217,49.58158216186,50.18198725323797,-0.2219784514303278,-0.1515657328916511,-1.3160754511175128,-3.0100260494444377,30.362779579829525,1.300954818725586,0.12532036470222963,0.16370315551757741,-0.27540880639352494,0.6028151174286798,-0.05585282543797376,0.3832591364731286,-2.0424976348876953,79.15967181679814,20.33115167399646,0.219555980955551,5,-0.752385139465332,-0.752385139465332,-2.1140503883361816,-3.4973974227905273,-0.6114482879638636,0,-0.081319735431586,2.539213170882105,27.23330307006836,5.025811211532133,27.75368690490723,1.5245928826110446,27.75368690490723,-0.081319735431586
7607,2010-05-11,27.78404235839844,28.104944229125977,27.64961051940918,27.64961051940918,1698138.0,-0.0075898038219145425,-5.7741944637561895,-0.2719300276247429,49.42649510517738,49.431623097756635,0.015984715980682296,0.05881494875303517,-1.0377075403672364,-2.770199403301312,28.975527324798623,0.4553337097167969,0.017349841577839697,-0.04553270339965465,-0.4851008512899213,0.394035444490612,-0.2653167773447862,0.1742513705454769,-1.7784049606323293,70.92441422521472,11.458434491367747,0.21978407394513325,5,-0.539896965026859,-0.539896965026859,-1.691240787506107,-3.2784042358398473,-0.2558555603027379,1,-0.07585454360726152,1.8955228779623186,27.996530532836914,2.539213170882105,27.23330307006836,5.025811211532133,27.75368690490723,-0.07585454360726152
7608,2010-05-12,28.248048782348636,28.28707695007324,27.779705047607425,27.87944412231445,1751407.0,0.01670046489149324,1.2718433335183812,2.7419446375618763,52.9126236394483,48.93557099973964,-0.4201427697170885,-0.3932489007404598,-1.4385905122386156,-3.2063843399520735,27.33108803278279,0.5073719024658132,-0.013585573941512052,0.3980920791626019,-0.07972978761468497,0.8759139459398888,0.15918114577396025,0.6370030125512436,-2.1918389747619678,88.90759110306857,30.409022683953438,0.23891093338864344,5,-1.0039033889770543,-1.0039033889770543,-1.8972244262695348,-3.5125751495361364,-1.1708583831787145,2,-0.05864296916573164,-5.7741944637561895,27.78404235839844,1.8955228779623186,27.996530532836914,2.539213170882105,27.23330307006836,-0.05864296916573164
7609,2010-05-13,27.98785781860352,28.447528839111328,27.901126861572266,28.20468330383301,983740.0,-0.009210935797721476,-1.7999980451854853,-0.5882331634368985,47.035968123321275,48.93790826658884,-0.2190142093279448,-0.12116876621906414,-1.1204931014936683,-2.9159326196606052,25.4333058716547,0.5464019775390625,-0.0017988138459514857,0.12640933990478942,-0.35315489526376,0.6059735750733388,-0.11337277767948706,0.3661914574890659,-1.8820870493927053,75.00002181719823,20.662109240670247,0.23978211758427476,5,-0.7437124252319371,-0.7437124252319371,-1.326973438262943,-3.1049432754516637,-0.8716392517089879,3,-0.040749918663993356,1.2718433335183812,28.248048782348636,-5.7741944637561895,27.78404235839844,1.8955228779623186,27.996530532836914,-0.040749918663993356
7610,2010-05-14,27.03816032409668,27.91413688659668,26.8516902923584,27.83608055114746,3557466.0,-0.03393248245943192,1.227274544771166,3.6800112597753323,41.191483308752545,47.897282645399756,0.7185487918708979,0.8142640973444308,-0.12454825138633652,-1.9411896000306434,24.83326173233299,1.1361675262451207,-0.037118124924695906,-0.7877286911010728,-1.3916390244670822,-0.1838183577350634,-1.0896838577840775,-0.4857735244180681,-0.8838198124942025,11.082468967862608,-42.14700387014315,0.3019551666830042,5,0.20598506927490234,0.20598506927490234,-0.34475183486938477,-2.155245780944824,-0.29488182067871094,4,-0.009462687175727957,-1.7999980451854853,27.98785781860352,1.2718433335183812,28.248048782348636,-5.7741944637561895,27.78404235839844,-0.009462687175727957
7611,2010-05-17,27.26799774169922,27.44579315185547,26.786643981933594,27.05984306335449,4115979.0,0.008500482830472222,1.3384636205234044,-0.260871539895783,46.37307667473156,47.62869828372796,0.4382647785310887,0.5717304673501644,-0.3187736582742744,-2.1472989027189158,24.223122367977375,0.659149169921875,-0.10822816475229402,-0.531221771240233,-1.1847592943262342,0.12231575184576826,-0.8579905327832336,-0.20445300969723235,-1.0660588825529125,28.98176581509494,-27.055240925890935,0.32676876154299994,5,-0.02385234832763672,-0.02385234832763672,-0.483522891998291,-2.3243722915649414,-0.5637474060058594,0,0.006520295763570383,1.227274544771166,27.03816032409668,-1.7999980451854853,27.98785781860352,1.2718433335183812,28.248048782348636,0.006520295763570383
7612,2010-05-18,26.496097564697266,27.827407836914066,26.45273208618164,27.43278312683105,2713701.0,-0.028307915539450668,-1.6864443264096685,-4.499949602778168,38.53847822093144,46.362835667362454,1.1305452318766918,1.2888037037492097,0.48413802104209225,-1.358064773332579,22.846642011759332,1.3746757507324254,-0.12399451467391742,-1.2263656616210952,-2.091509294634985,-0.3612220286072052,-1.6589374781280384,-0.793793845114152,-0.2475123249580058,2.17392967238069,-53.803308263320474,0.43257181650694465,5,0.7480478286743164,0.7480478286743164,0.369687557220459,-1.5242843627929688,-0.3209018707275355,1,0.03355153256078913,1.3384636205234044,27.26799774169922,1.227274544771166,27.03816032409668,-1.7999980451854853,27.98785781860352,0.03355153256078913
7613,2010-05-19,26.33564567565918,26.400693893432614,25.84561920166016,26.339982986450195,2095462.0,-0.0060556800353825935,7.82758516091888,0.004630487504403461,32.471736744665535,44.407586612729126,1.1942864365717618,1.4033766776562402,0.6756345859045609,-1.1824207897440182,22.27636973112424,0.6504783630371058,-0.18293454881861493,-1.3120126724243164,-2.3737544938994937,-0.25027085094913915,-1.8428835831619068,-0.781141761686726,2.1986122131347656,18.833339442143348,-33.22749627826553,0.5308709107375886,5,0.8542928695678711,0.8542928695678711,0.5301394462585449,-1.3638324737548828,-0.18213272094726562,2,0.04528239546975432,-1.6864443264096685,26.496097564697266,1.3384636205234044,27.26799774169922,1.227274544771166,27.03816032409668,0.04528239546975432
7614,2010-05-20,25.53339195251465,26.08412742614746,25.34692192077637,25.49436378479004,3387053.0,-0.030462656318543058,-3.415568985411289,-8.998240985048373,31.406263583749038,43.215300840293004,1.8421969421330324,2.121068008375829,1.5001109745995969,-0.37052443973474425,22.293469295781925,0.988723754882809,-0.253312487408099,-1.991543102264405,-3.398878855476621,-0.5842073490521891,-2.695210978870513,-1.287875225658297,2.9470931625366212,7.263514517518965,-47.2882487347297,0.7036678766061081,5,1.4071979522705078,1.4071979522705078,1.350822925567627,-0.5529060363769531,0.5984382629394531,3,0.06046194134826788,7.82758516091888,26.33564567565918,-1.6864443264096685,26.496097564697266,1.3384636205234044,27.26799774169922,0.06046194134826788
7615,2010-05-21,25.85429382324219,25.89765739440918,24.752819061279297,25.22549819946289,2999645.0,0.01256792953025343,2.2000053313429655,16.11132831590274,31.832319346969143,41.24316052752736,1.4584868233302366,1.698371963115541,1.2029626605541388,-0.6774655653060719,22.142645296134443,1.1448383331298828,-0.3290421293613335,-1.550736713409421,-3.098715983482311,-0.0027574433365309403,-2.3247263484458642,-0.7767470783729777,2.500848764038082,35.825108407724784,-19.343081517347443,0.7739896350364448,5,0.7458801269531214,0.78924465179443,1.1133995056152308,-0.8456201553344762,-0.5984401702880895,4,0.04880909733136507,-3.415568985411289,25.53339195251465,7.82758516091888,26.33564567565918,-1.6864443264096685,26.496097564697266,0.04880909733136507
7616,2010-05-24,25.28187370300293,25.802255630493164,25.26019096374512,25.676496505737305,2342665.0,-0.02214023419679223,-1.4752473522854197,-0.6275851609184907,29.454040012904358,39.02399885060813,1.793994934965255,2.1731912791303074,1.784027316234365,-0.09434078677413993,21.81193922357431,0.5941028594970703,-0.42974519813803624,-1.990459537506105,-3.782607650670535,-0.19831142434167504,-2.88653359408832,-1.09438548092389,2.8571294727172862,17.20733016123127,-34.82191568209131,0.8960740565822144,5,1.3183002471923828,1.3616647720336914,1.8104939460754395,-0.27320003509521484,-0.3772773742675781,0,0.05780444984350419,2.2000053313429655,25.85429382324219,-3.415568985411289,25.53339195251465,7.82758516091888,26.33564567565918,0.05780444984350419
7617,2010-05-25,25.53339195251465,25.54640007019043,24.58369445800781,24.71812629699707,2209379.0,0.00994856047721826,1.288663580260917,-2.0659365091640245,32.3204592743344,36.73598058781769,1.3294543617577865,1.8512849044833715,1.5485883008108061,-0.3324060227518473,22.865292819933313,0.9627056121826207,-0.4588738185906962,-1.6339977264404304,-3.5768729587562405,0.30887750587537965,-2.6054353425983336,-0.6625601102825271,2.4024401763391126,52.26735220667833,2.1337235608296012,0.9714376161579041,5,0.9822196960449219,1.0255842208862305,1.7172584533691406,-0.5247182846069336,-0.6721591949462891,1,0.04585596717256357,-1.4752473522854197,25.28187370300293,2.2000053313429655,25.85429382324219,-3.415568985411289,25.53339195251465,0.04585596717256357
7618,2010-05-26,25.615785598754886,26.26626205444336,25.53339195251465,25.81960105895996,1795913.0,0.00322689779695029,-2.9764765541722293,-0.2499988302287561,33.19701572369664,35.19831921008162,0.9324664187316571,1.68412667568656,1.4797882065374424,-0.39609176491945775,23.564101569271294,0.7328701019287109,-0.5867178260365513,-1.4429744720458935,-3.4803086945247728,0.5943597504329858,-2.4616415832853313,-0.4243073608064556,2.051875516431199,61.340248257099425,13.266860143415059,1.018667111239439,5,0.6331300735473597,0.9431905746459925,1.7129220962524379,-0.5290546417236364,-1.0928020477294957,2,0.021838490686072687,1.288663580260917,25.53339195251465,-1.4752473522854197,25.28187370300293,2.2000053313429655,25.85429382324219,0.021838490686072687
7619,2010-05-27,26.66522026062012,26.66522026062012,25.93235015869141,26.192541122436523,1419112.0,0.040968279415808606,2.1009200225969997,-2.3191525201670085,45.877915356366955,35.71903388203878,-0.3624278814900386,0.5401130602133968,0.4526472662282153,-1.4278657901049137,23.271019540053107,1.0494346618652344,-0.6857850880912579,-0.3159161567687967,-2.2844694401985244,1.652637126660931,-1.3001927984836605,0.6683604849460671,0.7557235219917011,100.0,51.23776331546013,0.9842766417148641,5,-0.45966911315918324,-0.10624408721924183,0.685170173645016,-1.5091056823730504,-2.2723331451416016,3,-0.019190064845026167,-2.9764765541722293,25.615785598754886,1.288663580260917,25.53339195251465,-1.4752473522854197,25.28187370300293,-0.019190064845026167
7620,2010-05-28,26.25758934020996,26.5871639251709,26.157848358154297,26.535125732421875,1511352.0,-0.015286988685113578,1.2500062476571285,-0.5871560003228106,36.695426654151696,34.64373943530769,-0.08623342451821969,0.8877226011743069,0.8798326882869958,-1.0034497315111892,24.033062456085247,0.5073719024658239,-0.8636790777466707,-0.6565479278564439,-2.6279732238257125,1.3148773681128247,-1.6422605758410782,0.3291647201281904,0.9363744964335403,80.41672508221693,34.033109322318566,0.9857126479846342,5,-0.05203819274902344,0.30138683319091797,1.0928010940551758,-0.8044233322143555,-1.3269729614257812,4,-0.004789439088502934,2.1009200225969997,26.66522026062012,-2.9764765541722293,25.615785598754886,1.288663580260917,25.53339195251465,-0.004789439088502934
7621,2010-06-01,25.45099639892578,26.240243911743164,25.442323684692386,26.08412742614746,1412886.0,-0.03071846889040153,-1.4533408398502374,2.2812540805036114,33.63746297926305,34.09918218623342,0.48669397938002845,1.5839208932529942,1.703022028404913,-0.18839984090196538,25.12012393725752,0.8152656555175746,-1.0287006060411024,-1.3415016174316392,-3.360652471188036,0.6776492363247577,-2.351077044309836,-0.3319261905534425,1.5341458874268632,41.66664375860773,-1.5461059928765692,1.009575426878198,6,0.1734609603881836,1.1079797744750977,1.949263572692871,0.31873512268066406,-0.0043354034423828125,1,-0.007667391205945728,1.2500062476571285,26.25758934020996,2.1009200225969997,26.66522026062012,-2.9764765541722293,25.615785598754886,-0.007667391205945728
7622,2010-06-02,26.630529403686523,26.630529403686523,25.55507469177246,25.55507469177246,1594599.0,0.04634525840452075,1.0,-1.6986289814817603,39.69044317019182,34.90126067795856,-0.750709630747231,0.33228266582421284,0.5454662748026138,-1.3476149274919536,25.915112891845162,1.1795330047607422,-1.0682161158598724,-0.10537710189819194,-2.072857918613405,1.862103714817021,-1.0891175102558002,0.8783633064594163,0.16249705639853573,97.16322233486675,57.26315476655972,0.9837404083576068,6,-1.0060720443725586,-0.07155323028564453,0.8261051177978516,-0.7610588073730469,-0.8542938232421875,2,-0.06481031784190694,-1.4533408398502374,25.45099639892578,1.2500062476571285,26.25758934020996,2.1009200225969997,26.66522026062012,-0.06481031784190694
7623,2010-06-03,26.400693893432614,26.75195121765137,26.114484786987305,26.517780303955078,1355006.0,-0.008630527270783173,1.1777782121831006,-0.10887153984762181,39.844622781027155,35.8388561443228,-0.5706909271425467,0.4801770721930474,0.7837375834229228,-1.0951296250594318,26.691986313882083,0.637466430664066,-1.1726014026775928,-0.2675629615783741,-2.1799667770790343,1.644840853922286,-1.2237648693287042,0.688638946171956,-1.8169994354248047,73.17883784673317,36.160558731372255,0.9562019077503301,6,-0.7328710556030238,0.15828227996826527,1.0559406280517614,-0.41847419738769176,-1.075454711914059,3,-0.058311389165691896,1.0,26.630529403686523,-1.4533408398502374,25.45099639892578,1.2500062476571285,26.25758934020996,-0.058311389165691896
7624,2010-06-04,25.25151824951172,26.17519569396973,25.19948005676269,25.928014755249023,1344398.0,-0.04352823636225567,-1.4999987782379702,5.777754247641834,38.852827066763695,36.6189125576333,0.5970860847925614,1.5096875161067302,1.9249540517925752,0.08083734320874214,26.323621685570814,1.2012138366699219,-1.198565430641505,-1.2916301727294908,-3.2322251527570707,0.6489648072980891,-2.2619276627432825,-0.32133268271569904,-0.6244586563110381,3.351958739074988,-35.420782401674984,0.9702974900137903,6,0.4163045883178711,1.3074579238891602,2.2755846977233887,0.7957496643066406,0.6938419342041016,4,-0.028851124565566044,1.1777782121831006,26.400693893432614,1.0,26.630529403686523,-1.4533408398502374,25.45099639892578,-0.028851124565566044
7625,2010-06-07,25.108413696289066,25.68083381652832,25.06938362121582,25.29921913146973,1300584.0,-0.005667166299017312,-3.5483708490879384,0.2820494024173971,36.37855416654239,37.38830301914864,0.6965059813156067,1.565713387763875,2.075188298497334,0.2514886572024473,25.970306434890254,0.6114501953125,-1.1850693751437014,-1.32849025726318,-3.341315436840109,0.6843349223137487,-2.3349028470516444,-0.32207766747471567,-0.43885627059936994,2.319673524910936,-36.13456067631627,1.0064125897884648,6,0.5594091415405238,1.4505624771118129,2.4783163070678675,1.0559396743774379,0.745880126953125,0,-0.028497482535756458,-1.4999987782379702,25.25151824951172,1.1777782121831006,26.400693893432614,1.0,26.630529403686523,-0.028497482535756458
7626,2010-06-08,25.719860076904297,25.73720741271973,24.995662689208984,25.12575912475586,2327676.0,0.024352250524914743,1.3586192252858766,-3.1136479502584042,45.002779971630545,38.797449763292654,0.17178681212090652,0.8168390618941217,1.4800808639924128,-0.3300298417326175,26.728776203389366,0.7415447235107457,-1.0849642293035622,-0.6032103538513169,-2.4987461149595696,1.2923254072569357,-1.5509782344054415,0.3445575267028076,-1.0086547753753656,41.23453384607523,-1.7341904707938838,0.9477678805541256,6,0.1539468765258789,0.839116096496582,1.8755426406860352,0.45316600799560547,-0.017345428466796875,1,-0.030686158313467438,-3.5483708490879384,25.108413696289066,-1.4999987782379702,25.25151824951172,1.1777782121831006,26.400693893432614,-0.030686158313467438
7627,2010-06-09,25.676496505737305,26.25758934020996,25.550737380981445,25.8759765625,1317418.0,-0.0016859956095146567,-2.134610260812931,-0.3357679465776294,45.69161291738186,40.1857383403688,0.26550522548207667,0.7317312053073728,1.5375193471461301,-0.25107813423493397,27.20433805731207,0.7068519592285156,-1.0080564241775782,-0.5411966323852546,-2.3258414617938783,1.243448197023369,-1.4335190470895647,0.35112578231905545,-0.9244762858859232,38.765487874144284,-6.956454159410001,0.8923224147043111,6,0.1973104476928711,0.8824796676635742,1.9189062118530273,0.49652957916259766,-0.5117092132568359,2,-0.008951202131589509,1.3586192252858766,25.719860076904297,-3.5483708490879384,25.108413696289066,-1.4999987782379702,25.25151824951172,-0.008951202131589509
7628,2010-06-10,26.59149932861328,26.59149932861328,26.11014747619629,26.114484786987305,1286517.0,0.035635812801467104,1.0181852350925455,-2.3912893818425203,56.815634729657575,41.40104049295664,-0.5548900970940345,-0.3306942397966566,0.6342330438640325,-1.1217642074533316,27.855271460457367,0.9150028228759766,-0.8306953372402077,0.45663366317749166,-1.0657416114831548,1.9790089378381381,-0.3045539741528316,1.217821300507815,-1.7994804888059015,100.0,47.372112027072,0.7611876373303239,6,-0.7176923751831055,-0.032523155212402344,0.729619026184082,-0.4184732437133789,-1.4223747253417969,3,-0.030658810851319496,-2.134610260812931,25.676496505737305,1.3586192252858766,25.719860076904297,-3.5483708490879384,25.108413696289066,-0.030658810851319496
7629,2010-06-11,26.847354888916016,26.873374938964844,26.19687843322754,26.19687843322754,804333.0,0.00962170493438208,-1.080003049522486,1.3636407256500582,56.450704057829206,43.59607131558747,-0.8741154610863866,-0.7129264918656233,0.40533144871368876,-1.3371123745552715,28.68150362996953,0.6764965057373047,-0.6699781683795472,0.7695143699646003,-0.5296958672673071,2.0687246071965077,0.11990925134864483,1.4191194885805558,-2.016137401551756,98.61426850401539,42.049091654227176,0.6496051186159543,6,-0.9128360748291016,-0.2883787155151367,0.4878573417663574,-0.6743288040161133,-1.2012138366699254,4,-0.056695183331668564,1.0181852350925455,26.59149932861328,-2.134610260812931,25.676496505737305,1.3586192252858766,25.719860076904297,-0.056695183331668564
7630,2010-06-14,26.782306671142575,27.372072219848636,26.72159576416016,26.934085845947266,1542253.0,-0.0024228911206555237,-3.761889469127997,-0.23333538589655042,60.43425862234077,46.573493053707224,-0.8122225393741154,-0.7041301033275538,0.48846589200059043,-1.2301389306480637,28.144070657673996,0.6504764556884766,-0.5107973232418139,0.7172588348388622,-0.5466977574663616,1.981215427144086,0.08528053868625207,1.3492371309914724,-1.8694028857142904,75.18249522643026,13.075410069558302,0.6319782961526114,6,-0.598439216613766,-0.22333049774169567,0.44015598297119496,-0.6092805862426722,-1.352991104125973,0,-0.0312499777447679,-1.080003049522486,26.847354888916016,1.0181852350925455,26.59149932861328,-2.134610260812931,25.676496505737305,-0.0312499777447679
7631,2010-06-15,27.44579315185547,27.450130462646484,26.99479675292969,27.06418037414551,1627344.0,0.024773313548372977,1.33332518827305,-2.5142630944002393,62.57843574861118,49.11660334019826,-1.2996633720893342,-1.4267646037338757,-0.16408994778516472,-1.847485665019697,27.47972388210369,0.6678237915039098,-0.5061298160833232,1.371855545043946,0.07033227873880321,2.673378811349089,0.7210939118913764,2.0226171781965157,-2.385339260361963,99.77164754189725,34.91543374508754,0.6507616331525709,6,-1.2228965759277344,-0.8868169784545898,-0.22333049774169922,-1.2727670669555664,-1.660884857177738,1,-0.05798700441293991,-3.761889469127997,26.782306671142575,-1.080003049522486,26.847354888916016,1.0181852350925455,26.59149932861328,-0.05798700441293991
7632,2010-06-16,27.38508224487305,27.50650405883789,27.137901306152344,27.15524673461914,1407582.0,-0.0022120296049201738,-1.7868885556068297,0.6022741471948169,61.67048167199643,51.54169877252818,-1.2523624560246276,-1.366077903130737,-0.10690850555198139,-1.7326260427659257,27.404253344237773,0.3686027526855469,-0.3971077188374501,1.2666954040527365,-0.1510633835583839,2.684454191663857,0.5578160102471763,1.9755747978582967,-2.133454227687306,91.30438345947877,24.929249059526853,0.7088793938055604,6,-1.133998870849613,-0.8694705963134801,-0.1409368515014684,-1.1903734207153356,-1.1882038116455114,2,-0.06144102768764026,1.33332518827305,27.44579315185547,-3.761889469127997,26.782306671142575,-1.080003049522486,26.847354888916016,-0.06144102768764026
7633,2010-06-17,27.528186798095703,27.575889587402344,27.10320854187012,27.49783134460449,1340708.0,0.005225638979026392,6.517130507317757,0.1320746887966939,56.46524290512741,53.4986338656797,-1.361934858051633,-1.4917417910731317,-0.255587202610986,-1.8242852900521171,26.674676752981707,0.472681045532223,-0.17568721655108988,1.350172901153563,-0.20016945194231894,2.900515254249445,0.5750017246056238,2.1253440777015022,-2.0510711767447454,96.54079742848883,32.99716972781157,0.7751711765479408,6,-1.242410659790039,-1.0125751495361328,-0.2840414047241211,-1.066781997680664,-0.7415428161621094,3,-0.0858538022482006,-1.7868885556068297,27.38508224487305,1.33332518827305,27.44579315185547,-3.761889469127997,26.782306671142575,-0.0858538022482006
7634,2010-06-18,27.077190399169922,27.49349594116211,27.05117034912109,27.30268859863281,2413229.0,-0.01638307681626816,-2.1874922685725506,-7.428589381086038,56.10071279356984,55.689984824238316,-0.6981505378908857,-0.9688301910769042,0.18573769514069483,-1.3185429794103172,25.48090911267765,0.4770164489746129,-0.08769764311350059,0.8219865798950181,-0.746836777696334,2.3908099374863703,0.03757490109934025,1.606398258690696,-1.3482219018927992,41.62439494882717,-18.967605625276953,0.7844116787956762,6,-0.7914142608642578,-0.5615787506103516,0.16695499420166016,-0.5594110488891602,-0.29921913146972656,4,-0.0704676433474033,6.517130507317757,27.528186798095703,-1.7868885556068297,27.38508224487305,1.33332518827305,27.44579315185547,-0.0704676433474033
7635,2010-06-21,27.11621856689453,27.48048591613769,26.934085845947266,27.207284927368164,2230363.0,0.0014413669641959448,-1.400008377840596,0.40384517787966057,63.994188536593505,57.800141331456416,-0.47206276315852236,-0.9575656374045565,0.12554897098277706,-1.3010038626518146,23.80119251358051,0.5464000701904261,0.020814990807721756,0.797918510437011,-0.8041674207991107,2.4000044416731328,-0.003124455181051644,1.5989614760550737,-1.1656195388023818,28.378257897708696,-33.17806575852485,0.801042965618061,6,-0.5529050827026367,-0.8673028945922852,0.12792682647705078,-0.27320098876953125,-0.25585365295410156,0,-0.054213957267744584,-2.1874922685725506,27.077190399169922,6.517130507317757,27.528186798095703,-1.7868885556068297,27.38508224487305,-0.054213957267744584
7636,2010-06-22,26.74327850341797,27.52385139465332,26.73460578918457,27.12489128112793,1426261.0,-0.013753394949097886,-2.9565327558098953,4.190491150905854,51.09612029082521,58.4006421507279,0.06852175947533112,-0.4949009968367335,0.4756341516086344,-0.8646433665765407,22.12356839302103,0.78924560546875,0.23011073998388554,0.35190820693969727,-1.1830437873221022,1.8868602012014968,-0.4155677901912007,1.1193842040705952,-0.5976446082085971,1.0308904381341042,-53.707213758920595,0.7674759971308993,6,0.09974002838134766,-0.5377273559570312,0.5008668899536133,0.16478729248046875,0.5767574310302699,1,-0.04913245532829624,-1.400008377840596,27.11621856689453,-2.1874922685725506,27.077190399169922,6.517130507317757,27.528186798095703,-0.04913245532829624
7637,2010-06-23,26.70425033569336,26.89072036743164,26.52211570739746,26.790979385375977,1968863.0,-0.001459363619895071,1.5757545466056233,0.22726977383481195,53.064807907174014,57.98388361489639,0.3002418828413127,-0.3833099946002321,0.4883663336057005,-0.7603237558106812,19.95627728283127,0.3686046600341797,0.49129738240850074,0.25433712005615305,-1.231355369895919,1.740029610008225,-0.48850912491988296,0.9971833650321891,-0.3869857574208311,17.28403329707266,-33.67061156937374,0.7428462449760368,6,0.18213367462158203,-0.4986991882324219,0.5398950576782227,0.20381546020507812,0.39462280273437145,2,-0.03442680582524427,-2.9565327558098953,26.74327850341797,-1.400008377840596,27.11621856689453,-2.1874922685725506,27.077190399169922,-0.03442680582524427
7638,2010-06-24,26.17519569396973,26.8516902923584,26.105810165405273,26.630529403686523,2033431.0,-0.019811626803710958,-1.5109380317321708,5.250071474126325,60.660677451949496,58.45165843646531,0.8538222051249669,0.20006027888929978,0.984714752457581,-0.18002386823286898,19.02996547677587,0.745880126953125,0.6243734342737106,-0.3026880264282177,-1.7426181550370856,1.1372421021806502,-1.0226530907326534,0.41727703787621806,1.4006938934326136,4.893054386102028,-49.93151470468853,0.7199650643044346,6,0.6656541824340785,-0.09540367126465199,1.068949699401852,0.8109273910522425,1.383346557617184,3,0.0008283697096791443,1.5757545466056233,26.70425033569336,-2.9565327558098953,26.74327850341797,-1.400008377840596,27.11621856689453,0.0008283697096791443
7639,2010-06-25,26.153512954711914,26.47441482543945,26.04509925842285,26.25758934020996,2379792.0,-0.0008283697096794773,-1.6756653947196145,0.2285716679373023,62.40989833057395,58.671173959602335,0.856838900063341,0.19124692187345005,0.9754211819205238,-0.11085622314903532,18.665485187604165,0.429315567016598,0.7645726593605815,-0.2987854003906243,-1.7428785143546683,1.1453077135734198,-1.0208319573726463,0.42326115659139774,1.3929750442504876,7.331431254288706,-51.89840729309617,0.7220465569820212,6,0.6569814682006836,-0.07372093200683594,1.0364255905151367,0.8326101303100586,1.3790111541748047,4,0.02420825945325311,-1.5109380317321708,26.17519569396973,1.5757545466056233,26.70425033569336,-2.9565327558098953,26.74327850341797,0.02420825945325311
7640,2010-06-28,26.1318302154541,26.32697296142578,25.928014755249023,26.114484786987305,1200273.0,-0.0008290564749507956,-1.0444429240257647,-0.16666055785654071,55.688647357118136,57.90564191610311,0.8678073374634749,0.21399675516015293,0.9655165819311406,-0.03863217875556302,18.331066793901673,0.3989582061767578,0.7352004477710921,-0.31418018341064524,-1.7629307041384799,1.1345703373171894,-1.0385554437745625,0.41019507695327206,1.3546022338867196,12.77169950685927,-46.72125527231795,0.724375260363917,6,0.620121955871582,-0.05203819274902344,0.8087596893310547,0.8087596893310547,1.812662124633789,0,0.02472620734631792,-1.6756653947196145,26.153512954711914,-1.5109380317321708,26.17519569396973,1.5757545466056233,26.70425033569336,0.02472620734631792
7641,2010-06-29,25.2558536529541,25.83261108398437,25.121421813964844,25.763225555419922,1852640.0,-0.0335214393816915,1.201337210160449,-29.251044644820762,45.27749416694361,56.084198859986124,1.56505499158283,1.132677061751334,1.797398015333826,0.8973611357521207,17.665578851036834,1.0104084014892578,0.6661125150193499,-1.1803996086120598,-2.659673045057012,0.2988738278328924,-1.9200363268345342,-0.4407628903895855,2.137073734741211,7.598030232141971,-52.26477653615158,0.7396367182224759,6,1.0928020477294922,0.8239383697509766,1.3660025596618652,1.3876848220825195,2.68430328369141,1,0.06353027234930364,-1.0444429240257647,26.1318302154541,-1.6756653947196145,26.153512954711914,-1.5109380317321708,26.17519569396973,0.06353027234930364
7642,2010-06-30,24.90459632873535,25.46834373474121,24.8265380859375,25.29921913146973,1831425.0,-0.013907956905573227,-1.3307058799082931,0.7777781954745963,28.316620108924027,52.956574104852415,1.706957791172286,1.4208497688860007,2.092160004573433,1.2912071069951523,17.635373434000307,0.6418056488037109,0.5546051552530571,-1.4453602790832534,-3.0710406720553713,0.1803201138888646,-2.2582004755693106,-0.6325200825971962,2.3066106130615225,3.854438325690385,-48.82736465538072,0.8128401964860582,6,1.2705984115600586,1.1751956939697266,1.7172598838806152,1.7389421463012695,2.940156936645508,2,0.0969877035479556,1.201337210160449,25.2558536529541,-1.0444429240257647,26.1318302154541,-1.6756653947196145,26.153512954711914,0.0969877035479556
7643,2010-07-01,24.86123275756836,25.091066360473636,24.31916618347168,25.091066360473636,2209609.0,-0.001741187473774053,5.71703499614087,0.582413386435701,22.995275923808975,49.27819223043454,1.488792276796378,1.4155429347922386,2.083790363183322,1.3756777333659258,17.932573774145112,0.7719001770019567,0.3537363592914424,-1.4117507934570312,-3.1678650396001267,0.34436345268606416,-2.2898079165285807,-0.5336936703854818,2.1115072986425787,25.15099945042841,-20.823397680490327,0.8780571230715485,7,1.0602760314941406,1.0862951278686523,1.6760611534118652,1.6977434158325195,3.0529041290283203,3,0.09000520620515817,-1.3307058799082931,24.90459632873535,1.201337210160449,25.2558536529541,-1.0444429240257647,26.1318302154541,0.09000520620515817
7644,2010-07-02,24.52298355102539,25.060710906982425,24.39288711547852,24.92194366455078,1467308.0,-0.013605488104365904,-1.0263089361259066,1.7358650279255161,21.40503816086273,44.5460644109089,1.5942807208639103,1.7880899648063604,2.360276435605858,1.7426827295587977,17.47273910963348,0.6678237915039062,0.1396421428309047,-1.7135732650756843,-3.585317310421498,0.15817078027012954,-2.6494452877485912,-0.7777012424027774,2.131327640456835,10.151244123271418,-30.80132880678689,0.9358720226729065,7,1.3985252380371094,1.424544334411621,1.8809623718261719,2.0359926223754883,2.697311401367184,4,0.12378423262591132,5.71703499614087,24.86123275756836,-1.3307058799082931,24.90459632873535,1.201337210160449,25.2558536529541,0.12378423262591132
7645,2010-07-06,24.39288711547852,25.043365478515625,24.128360748291016,24.95663452148437,2047267.0,-0.005305081874567907,1.4823471579001837,1.4130420232346717,5.3299262886096415,39.460931743996056,1.4499223407020132,1.9624481623009267,2.417296802900889,1.9025936789383167,16.966033906125073,0.9150047302246094,-0.052390762106092836,-1.8078933715820291,-3.7942724929423974,0.1784857497783392,-2.8010829322622115,-0.8147038109018467,1.98120667504244,15.521567556557581,-17.247607121813996,0.993189560680184,7,1.116653442382809,1.4592380523681605,1.989376544952389,2.1660890579223597,2.064182281494137,1,0.12871116807718685,-1.0263089361259066,24.52298355102539,5.71703499614087,24.86123275756836,-1.3307058799082931,24.90459632873535,0.12871116807718685
7646,2010-07-07,24.93061637878418,24.93495178222656,24.32350349426269,24.358196258544922,2378178.0,0.022044510793658434,1.1044840296856744,-1.0153840428195522,18.48553909359792,35.618790764709836,0.7018318315466416,1.4361934400170213,1.8214386454450775,1.388414650468242,16.373855170401974,0.6114482879638672,-0.21360228593474062,-1.2307019233703613,-3.287422445578134,0.8260185988374111,-2.259062184474246,-0.20234166226647687,1.1290747858245886,59.87058332870724,33.08032323455703,1.0283602611038856,7,0.5594091415405273,0.9215087890625,1.4516472816467285,1.6283597946166992,1.461404800415039,2,0.12089055142128391,1.4823471579001837,24.39288711547852,-1.0263089361259066,24.52298355102539,5.71703499614087,24.86123275756836,0.12089055142128391
7647,2010-07-08,25.4466609954834,25.49436378479004,25.10407638549805,25.16045188903809,2117369.0,0.020699232175357185,1.0454527279633552,0.4999983339608685,25.609767544771216,31.7242452194678,-0.012697049107710967,0.9507950220710768,1.2618491548883455,0.9019990457223415,16.145660663878797,0.5637474060058594,-0.4351267263176197,-0.7031655311584473,-2.7738131989359474,1.3674821366190528,-1.7384893650471973,0.3321583027303028,0.3426439108408843,96.50785627615443,75.29614012185974,1.0353238338887503,7,-0.14527320861816406,0.40546417236328125,0.6450557708740234,1.1123151779174805,0.884649276733402,3,0.09798912091471212,1.1044840296856744,24.93061637878418,1.4823471579001837,24.39288711547852,-1.0263089361259066,24.52298355102539,0.09798912091471212
7648,2010-07-09,25.776235580444336,25.94536018371582,25.38161277770996,25.498699188232425,1210419.0,0.012951584690008344,-1.2033897041556862,0.9696979794210158,34.30961861843208,28.6019919181187,-0.4523891309754191,0.5871128692655496,0.8866287711168681,0.5987313785254358,16.098155082104448,0.5637474060058594,-0.5397947040147102,-0.3328277587890618,-2.3989594589511363,1.7333039413730127,-1.365893608870099,0.7002380912919755,-1.6478748321533203,90.69209379077523,69.08561898376183,1.0330658500810368,7,-0.5485687255859375,0.07588958740234375,0.31548118591308594,0.782740592956543,0.7068519592285156,4,0.08024902156410474,1.0454527279633552,25.4466609954834,1.1044840296856744,24.93061637878418,1.4823471579001837,24.39288711547852,0.08024902156410474
7649,2010-07-12,25.325239181518555,25.78057289123535,25.24284553527832,25.73720741271973,1314881.0,-0.017496596720583124,1.1565198766933626,-1.4843755369084017,30.35205594393885,25.786815094432114,-0.1466621663695662,0.9678515995650692,1.271957394807007,1.070217161412426,16.486566037307238,0.5377273559570312,-0.677044534799748,-0.7077183723449707,-2.7714778467033447,1.3560411020134033,-1.7395981095241595,0.3241613648342181,-1.1605384445190445,65.8711505294285,43.257348002797315,1.031879737179187,7,-0.2883787155151367,0.526885986328125,0.7881603240966797,1.2337369918823242,1.7953166961669957,0,0.10222599228075246,-1.2033897041556862,25.776235580444336,1.0454527279633552,25.4466609954834,1.1044840296856744,24.93061637878418,0.10222599228075246
7650,2010-07-13,25.94536018371582,26.04509925842285,25.59843826293945,25.659149169921875,1846414.0,0.02448628412756748,-1.191486872827129,-0.6947404972452369,41.69675312379793,25.38895497852704,-0.8895626052563834,0.2970433068889129,0.6120119622685465,0.472391514176671,17.37709468629228,0.7198600769042969,-0.8099592899242332,-0.045750045776365766,-2.079251836262184,1.9877517447094526,-1.0625009410192732,0.9710008494665416,-1.7450462577819827,94.20659153656278,66.01804885494428,1.016750895242909,7,-0.8586301803588867,-0.09323501586914062,0.16803932189941406,0.6136159896850586,1.405029296875,1,0.04913922025553319,1.1565198766933626,25.325239181518555,-1.2033897041556862,25.776235580444336,1.0454527279633552,25.4466609954834,0.04913922025553319
7651,2010-07-14,25.85429382324219,26.03642654418945,25.60277557373047,25.89765739440918,1281214.0,-0.0035099285509547773,1.7027014175755972,-0.15150909321123399,41.250001963547156,26.8259974068185,-0.7874937000421127,0.2769653336795379,0.6521478132613048,0.5846191284524274,18.412836138152688,0.4336509704589808,-0.9610836829872014,-0.057241439819332385,-1.972160049898065,1.8576771702594002,-1.0147007448586969,0.9002178652200321,-1.5801884840087936,79.72361345610905,48.083842466241585,0.9574593050393662,7,-0.7675638198852575,-0.002168655395511365,0.2591056823730433,0.7046823501586879,0.8542919158935547,2,0.023314331377660258,-1.191486872827129,25.94536018371582,1.1565198766933626,25.325239181518555,-1.2033897041556862,25.776235580444336,0.023314331377660258
7652,2010-07-15,25.7025146484375,25.849956512451172,25.40329551696777,25.849956512451172,1531415.0,-0.005870559677334741,5.058808310263689,3.4001319551355325,44.724094368969524,29.240310567391894,-0.5706353319499904,0.3122361029673115,0.7540971013951321,0.7610463096045947,19.66562904535238,0.45099830627442117,-1.085599116367998,-0.1248922348022461,-1.9107215611923571,1.660937091587865,-1.0178068979973034,0.7680224283928112,-1.357569552436523,57.29722404496306,21.354050164885194,0.8929146631950563,7,-0.6157846450805664,0.1496105194091797,0.5138769149780273,0.8564615249633789,1.1144847869873047,3,0.026826423024862933,1.7027014175755972,25.85429382324219,-1.191486872827129,25.94536018371582,1.1565198766933626,25.325239181518555,0.026826423024862933
7653,2010-07-16,25.16478729248047,25.59410285949707,25.11708641052246,25.54640007019043,2136740.0,-0.02092119636199563,-1.0000079970251066,2.588225401671367,40.10416288842978,31.317991092677122,0.016404603988586786,0.699699011221945,1.2349983377833098,1.3264306104218946,21.200506298146806,0.5854282379150391,-1.1119978063658245,-0.5444496154785163,-2.1611886896547823,1.0722894586977496,-1.3528191525666493,0.26391992160961664,-0.7518360299826163,5.140110082088847,-33.00030889301507,0.8083695370881323,7,-0.07805728912353516,0.6873378753662109,1.0516042709350586,1.3941888809204102,1.7779712677001953,4,0.04635536816497954,5.058808310263689,25.7025146484375,1.7027014175755972,25.85429382324219,-1.191486872827129,25.94536018371582,0.04635536816497954
7654,2010-07-19,25.169124603271484,25.2558536529541,24.895923614501953,25.22549819946289,842382.0,0.0001723563462152633,5.148209689505751,0.14772460327377235,40.33101756157777,35.207001234118025,0.12668325519817714,0.5745418939420119,1.1727136758689944,1.3474250308469422,22.84087420975418,0.35993003845214844,-1.0321048824243775,-0.4447090148925774,-1.9423670922945035,1.0529490625093487,-1.1935380535935387,0.3041200238083839,-0.6908874209366331,23.773649416845505,-16.849706185748143,0.7488290387009623,7,0.015176773071289062,0.6830005645751953,1.047266960144043,1.3898515701293945,1.2185592651367188,0,0.052205349097861786,-1.0000079970251066,25.16478729248047,5.058808310263689,25.7025146484375,1.7027014175755972,25.85429382324219,0.052205349097861786
7655,2010-07-20,25.64614105224609,25.65047645568848,24.86990547180176,24.86990547180176,1074135.0,0.018952444969524418,-1.0111703290898062,-13.769488428745307,54.26137582401286,39.18209420416412,-0.17194574186873268,-0.019242593435176758,0.6588741927428963,0.9007793278550125,24.154647591171358,0.7805709838867188,-0.9124359687441661,0.10581130981444886,-1.2152712204578542,1.426893840086752,-0.5547299553217044,0.7663525749506022,-1.1052293868677197,66.54278253675217,20.843808046818054,0.6605412651361521,7,-0.1886386871337855,0.2059841156005895,0.6006064414978063,0.9128351211547887,0.5464000701904332,1,0.057490708736093854,5.148209689505751,25.169124603271484,-1.0000079970251066,25.16478729248047,5.058808310263689,25.7025146484375,0.057490708736093854
7656,2010-07-21,25.4293155670166,25.95403289794922,25.303556442260746,25.81960105895996,1710130.0,-0.008454507240983067,-1.027026063181681,-0.5027925822724515,55.90245028582808,42.54794784205934,0.13752136844895801,0.09918192852618546,0.8109930348177414,1.1391295096400604,25.089289661163335,0.650476455688473,-0.7455245815581186,-0.045316028594971414,-1.2390623643118879,1.148430307121945,-0.6421891964534296,0.5515571392634868,-0.8282363979164522,51.600031668117964,0.5828887245809113,0.596873167858458,7,0.028186798095703125,0.4228096008300781,0.9421062469482422,1.1296606063842773,1.0884647369384766,2,0.07554563977592732,-1.0111703290898062,25.64614105224609,5.148209689505751,25.169124603271484,-1.0000079970251066,25.16478729248047,0.07554563977592732
7657,2010-07-22,25.78490829467773,26.04943656921387,25.59843826293945,25.754552841186523,2552281.0,0.013983574458541703,-1.6329163256557022,-0.07777756057510013,59.708273860119,45.370020646691216,-0.18444116213620276,-0.3465867054469811,0.40034174875747297,0.8034702050908926,25.740099147638855,0.6201210021972692,-0.49609274494422806,0.3562438011169391,-0.7011555793177671,1.4136431815516453,-0.1724558891004122,0.8849434913342904,-1.1260683220046737,77.57343785878008,22.322547106687267,0.5286996902173525,7,-0.32523727416991477,0.06721687316894887,0.6060280799865758,0.7740678787231481,1.5611457824707102,3,0.035822405645269395,-1.027026063181681,25.4293155670166,-1.0111703290898062,25.64614105224609,5.148209689505751,25.169124603271484,0.035822405645269395
7658,2010-07-23,26.19687843322754,26.22289657592773,25.72419738769531,25.745880126953125,2119675.0,0.01597718067645193,-1.0175393245855051,14.857241595980375,67.32495752675632,49.47812082255982,-0.5928083364745298,-0.7977502065645012,-0.07799360987528559,0.40932302207321314,25.809835544891023,0.4986991882324219,-0.29821880930081335,0.767129802703856,-0.29353177863784197,1.827791384045554,0.23679901203300702,1.297460593374705,-1.4546026647620316,98.07699085227914,35.58785558109679,0.5303307906708482,7,-0.650477409362793,-0.3447532653808594,0.18646907806396484,0.36209774017333984,0.8716392517089844,4,0.023671560860881735,-1.6329163256557022,25.78490829467773,-1.027026063181681,25.4293155670166,-1.0111703290898062,25.64614105224609,0.023671560860881735
7659,2010-07-26,26.786643981933594,26.79531669616699,26.192541122436523,26.192541122436523,1553783.0,0.022512817708769894,-1.0291960023243674,1.3173061876990353,72.62296441305517,52.914366521366176,-1.0655245140116918,-1.4099394802159821,-0.7202515427742355,-0.16074022865367255,25.81402268538322,0.6027755737304652,-0.1357425669874779,1.3252388000488295,0.14281918836345397,2.507658411734205,0.7340289942061418,1.9164486058915173,-1.9259185488711097,99.54956561363902,29.833840699361517,0.5912098058426871,7,-0.9540328979492188,-0.9605379104614258,-0.38595008850097656,-0.22766780853271484,0.2211627960205078,0,0.005828075303213165,-1.0175393245855051,26.19687843322754,-1.6329163256557022,25.78490829467773,-1.027026063181681,25.4293155670166,0.005828075303213165
7660,2010-07-27,26.777971267700195,27.18560218811035,26.630529403686523,27.05550765991211,1422802.0,-0.00032377009375450516,1.0645211635801264,-0.46715208953355103,69.39891651631638,56.042023693896084,-1.0351864213519555,-1.4233535858510464,-0.7346379967843646,-0.1331157822801856,25.86244453217915,0.5550727844238281,-0.03822826976783844,1.2842590332031243,-0.005706553908606082,2.5742246203148547,0.6392762396472591,1.9292418267589895,-1.7237867083272604,78.34107267004072,7.075143223367093,0.6449827935558653,7,-0.7502174377441406,-0.9518651962280273,-0.3772773742675781,-0.2189950942993164,0.901992797851566,1,-0.014574942791232282,-1.0291960023243674,26.786643981933594,-1.0175393245855051,26.19687843322754,-1.6329163256557022,25.78490829467773,-0.014574942791232282
7661,2010-07-28,26.86036491394043,27.168256759643555,26.68690490722656,26.68690490722656,1808596.0,0.0030769189128085905,-4.550003848564299,-0.6249991409466209,66.33267725384462,58.44297734777111,-1.0726628596674779,-1.453921236052281,-0.8470183005312144,-0.2029488276760958,25.035810805173362,0.48135185241699574,0.13464021580185204,1.2864271163940444,-0.13420975322419793,2.7070639860122867,0.5761086815849232,1.9967455512031655,-1.550410239119003,79.5082745385042,10.962899490905002,0.7103184348091205,7,-0.832611083984375,-1.0342588424682617,-0.4542503356933594,-0.3013887405395508,1.1058101654052734,2,-0.024862796676202614,1.0645211635801264,26.777971267700195,-1.0291960023243674,26.786643981933594,-1.0175393245855051,26.19687843322754,-0.024862796676202614
7662,2010-07-29,27.32003593444824,27.58889961242676,25.8673038482666,27.02948760986328,3946027.0,0.017113357245166938,3.157059792057635,1.6750162189502766,67.31519457548683,61.46642531299967,-1.4290378404266093,-1.8164875236074138,-1.3070683640423404,-0.6454584834356787,23.642097922479653,1.7215957641601598,0.22011229188594683,1.6253261566162074,0.04281538837190624,3.2078369248605085,0.834070772494055,2.4165815407383597,-1.785003558032141,85.58141485473674,19.01798615353232,0.791255384122151,7,-1.0906333923339773,-1.461405754089352,-0.7957510948181117,-0.7610597610473597,0.9800510406494176,3,-0.029365101583983755,-4.550003848564299,26.86036491394043,1.0645211635801264,26.777971267700195,-1.0291960023243674,26.786643981933594,-0.029365101583983755
7663,2010-07-30,27.09887313842773,27.37640953063965,26.99479675292969,26.99913215637207,2261494.0,-0.008095260070344223,-6.0400605218251995,0.3432853457273882,70.97435291326059,64.87124035207555,-1.0109897759438518,-1.4957804184661363,-1.0836897217443209,-0.40762294895882434,21.731716412243998,0.3816127777099574,0.3169836260979437,1.2922813415527301,-0.3571048697310921,2.9416675528365523,0.4675882359108172,2.116974447194643,-1.2762993489701415,71.53649630184363,4.683684140765081,0.8246931056419115,7,-0.8694705963134695,-1.240242958068844,-0.5529055595397914,-0.5398969650268519,0.9757156372070384,4,0.009121447133910277,3.157059792057635,27.32003593444824,-4.550003848564299,26.86036491394043,1.0645211635801264,26.777971267700195,0.009121447133910277
7664,2010-08-02,27.558542251586914,27.66261863708496,27.220294952392575,27.47614860534668,2329982.0,0.016962665230066287,2.044771220376838,0.8260761478592075,69.82941170954041,66.60102211713415,-1.224885891338353,-1.8091276523647934,-1.509892915191923,-0.8478463597458656,19.669245015609857,0.5637454986572301,0.42149334988868503,1.600172519683838,-0.109441477198569,3.309786516566245,0.7453655212426362,2.4549795181250396,-1.6912384033203125,94.20288931243374,29.537410915858132,0.854806998441203,8,-1.0754547119140625,-1.6630525588989258,-1.0982213020324707,-0.9995660781860352,0.8629665374755859,0,-0.017781222322170276,-6.0400605218251995,27.09887313842773,3.157059792057635,27.32003593444824,-4.550003848564299,26.86036491394043,-0.017781222322170276
7665,2010-08-03,27.53252410888672,27.66261863708496,27.26799774169922,27.38508224487305,1418651.0,-0.0009441044617916061,-1.0681847716344952,1.7894809944904426,70.96424330336292,68.27455467463801,-1.009281030435293,-1.6188341055456306,-1.4603664002923225,-0.8036519838962306,17.271442697444858,0.3946208953857422,0.6114583544221013,1.4171725273132338,-0.2635269038339345,3.097871958460402,0.5768228117396497,2.257522242886818,-1.3779698944091798,92.75366476071487,28.75396179813781,0.8403497155735847,8,-0.9019956588745117,-1.6370344161987305,-1.0873808860778809,-0.9735479354858398,0.5594100952148402,1,-0.019058090310116294,2.044771220376838,27.558542251586914,-6.0400605218251995,27.09887313842773,3.157059792057635,27.32003593444824,-0.019058090310116294
7666,2010-08-04,27.94449234008789,27.9921932220459,27.5455322265625,27.54986953735352,1558164.0,0.014962966329273186,-1.215045118329203,2.676463739618679,76.29706523246819,70.11775371601016,-1.1476378766072557,-1.890352608566218,-1.8251008260731751,-1.199295342922504,14.915581850365783,0.4596691131591797,0.8287042736418755,1.678446960449218,-0.09299617665986659,3.4498900975583027,0.792725391894674,2.564168529003762,-1.5486478179931638,97.75513574745928,31.548234677713694,0.8857215685545426,8,-1.0862970352172852,-1.8842153549194336,-1.5286202430725098,-1.3855161666870117,-0.09973907470703125,2,-0.009466204335251027,-1.0681847716344952,27.53252410888672,2.044771220376838,27.558542251586914,-6.0400605218251995,27.09887313842773,-0.009466204335251027
7667,2010-08-05,27.94015693664551,28.05290412902832,27.75368690490723,27.801387786865234,781273.0,-0.00015514339604449923,-1.555545600417077,0.35165010440029054,87.20934454878322,72.32713005179093,-0.9000830580160155,-1.78094243810758,-1.780716561713401,-1.176348050971992,13.582232599941424,0.2992172241210902,0.9440085904072255,1.5494367599487333,-0.32706243740497953,3.425935957302446,0.6111871612718751,2.4876863586255915,-1.256969648559572,89.34444698811934,14.77631211369959,0.9382495986768571,8,-0.9800529479980504,-1.8495244979858434,-1.7259330749511754,-1.3811807632446325,0.6331291198730433,3,0.0009312096119999946,-1.215045118329203,27.94449234008789,-1.0681847716344952,27.53252410888672,2.044771220376838,27.558542251586914,0.0009312096119999946
7668,2010-08-06,27.84475326538086,28.104944229125977,27.567216873168945,27.69731140136719,761441.0,-0.0034145717749897164,-1.638305040333901,1.0624974228574828,85.01705421402845,73.70425114078795,-0.6105524132517317,-1.6049094513243887,-1.6482031076378725,-1.0645678434554995,12.859076105414596,0.5377273559570312,1.0809189231897776,1.3506072044372566,-0.60944738729658,3.310661796171093,0.3705799085703383,2.330634500304175,-0.8876226091064439,70.58823529411777,-9.975238066301216,0.980027295866918,8,-0.8586292266845703,-1.7281007766723633,-1.7172598838806152,-1.2857770919799805,0.7762355804443359,4,0.01635258554375163,-1.555545600417077,27.94015693664551,-1.215045118329203,27.94449234008789,-1.0681847716344952,27.53252410888672,0.01635258554375163
7669,2010-08-09,27.91413688659668,28.06591415405273,27.723329544067386,27.922809600830078,1048077.0,0.002491802335418125,1.3235383530720697,-0.058821246539547616,83.22747298255702,75.2407574148147,-0.5623153494598263,-1.5498566961416955,-1.7127371707983698,-1.1188747443466198,11.939081436615597,0.34258460998534446,1.1844108286043387,1.29054594039917,-0.686348359575522,3.267440240373862,0.30209879041182575,2.278993090386514,-0.7274435157519505,77.20196626716894,-4.922907387529577,0.9884471499873454,8,-0.9280128479003906,-1.7974843978881836,-1.9796185493469238,-1.4874248504638672,0.8716392517089844,0,0.005748051236186713,-1.638305040333901,27.84475326538086,-1.555545600417077,27.94015693664551,-1.215045118329203,27.94449234008789,0.005748051236186713
7670,2010-08-10,27.220294952392575,27.645273208618164,27.020814895629886,27.56287956237793,1994690.0,-0.024856291886182658,1.4615407749361724,39.50142951396566,73.02119592958906,75.98392615656407,0.22447440884489112,-0.7964361971037661,-1.008867021603404,-0.41307600744290696,11.539765987501566,0.8933219909667933,1.205353777134448,0.5329572677612262,-1.434050257371286,2.4999647928937385,-0.4505464948050317,1.5164610303274841,0.884649276733402,18.40002392697989,-64.79412747740182,0.9835037625662569,8,-0.2341709136962855,-1.1036424636840785,-1.2857766151428187,-0.7935829162597621,1.686904907226566,1,0.04412934682635905,1.3235383530720697,27.91413688659668,-1.638305040333901,27.84475326538086,-1.555545600417077,27.94015693664551,0.04412934682635905
7671,2010-08-11,26.457069396972656,26.76496124267578,26.25758934020996,26.730268478393555,1406429.0,-0.028038842222495197,1.9620239069555099,0.7974645487798685,57.82040709807479,74.92894977018496,1.0331199692088369,0.015034007623331291,-0.21827235915950993,0.3607670138567407,11.462069014138457,0.9627056121826136,1.1223192896837588,-0.26040706634521626,-2.191820939425135,1.6710068067347024,-1.2261140028851756,0.705299870194743,1.6261922454833986,10.798144848050583,-70.08701471338173,0.9657069365399601,8,0.7241973876953125,-0.2428455352783203,-0.7762365341186523,-0.12576007843017578,2.7536849975585938,2,0.0617931178468305,1.4615407749361724,27.220294952392575,1.3235383530720697,27.91413688659668,-1.638305040333901,27.84475326538086,0.0617931178468305
7672,2010-08-12,26.39202117919922,26.552471160888672,26.066781997680664,26.14484024047852,819783.0,-0.0024586327683322473,-1.4085904542100982,-0.9047648968478245,52.46981143097994,72.8728896054871,1.0646444475136043,0.14164932945134723,-0.1640723005790754,0.4318692495751719,11.202008987645119,0.4856891632080078,1.071144702266288,-0.3599306106567397,-2.23896790906495,1.5191066877514707,-1.2994492598608467,0.5795880385473673,1.6182135711669936,15.957472692834628,-60.16077265311871,0.9395186492041054,8,0.6938419342041016,0.09540367126464844,-0.7209458351135254,-0.06071186065673828,3.3130950927734375,3,0.05504436648931632,1.9620239069555099,26.457069396972656,1.4615407749361724,27.220294952392575,1.3235383530720697,27.91413688659668,0.05504436648931632
7673,2010-08-13,26.3313102722168,26.5698184967041,26.18820571899414,26.29661750793457,736767.0,-0.002300350798076334,-2.0344968794315483,0.14035372007964972,43.34600251748474,69.93028858414758,1.123136284948501,0.31013490035417846,-0.10772926533024219,0.4927339967355415,10.565954540723476,0.38161277770996094,1.0388862305839055,-0.478967666625973,-2.2177524754032056,1.2598171421512596,-1.3483600710145893,0.3904247377626433,1.5623173129882808,13.232155447701373,-57.44686179866905,0.869392404388616,8,0.7545528411865199,0.15611457824706676,-0.7545537948608434,-9.536743199589637e-07,3.343450546264645,4,0.0851448621858879,-1.4085904542100982,26.39202117919922,1.9620239069555099,26.457069396972656,1.4615407749361724,27.220294952392575,0.0851448621858879
7674,2010-08-16,26.48308753967285,26.630529403686523,26.019081115722656,26.1491756439209,728004.0,0.005764136531260844,-1.0583986130730705,9.624828192862832,45.86373029436849,67.14134269425931,0.8971026911681932,0.2759940644094172,-0.22515376172688661,0.34040216003996804,9.706112945209199,0.6114482879638672,0.9653381219101895,-0.39288854598999023,-1.9615530305892221,1.1757759386092417,-1.1772207882896062,0.3914436963096257,1.3009293102807646,28.533309562710464,-39.475550082230704,0.7843322422996157,8,0.5789251327514648,0.004337310791015625,-0.9431915283203125,-0.1517782211303711,2.8967914581298793,0,0.08072704147315424,-2.0344968794315483,26.3313102722168,-1.4085904542100982,26.39202117919922,1.9620239069555099,26.457069396972656,0.08072704147315424
7675,2010-08-17,27.12055587768555,27.424110412597656,26.81266212463379,26.81266212463379,1386367.0,0.024070771093353205,-2.9718135356976925,0.9220808152354075,53.15789936668399,64.57032426472773,0.2179733876724903,-0.2586102961737673,-0.8155402178798319,-0.28554125990636336,9.053669798492647,0.9410228729248047,0.9065867845923563,0.17085905075073526,-1.2892775233428289,1.6309956248442994,-0.559209236296045,0.9009273377975155,0.5222661135295894,78.39514552563014,11.351749800893273,0.7300682870467813,8,-0.05854320526123402,-0.6331310272216832,-1.6760630607605016,-0.78924655914307,1.7996520996093714,1,0.061400668486675025,-1.0583986130730705,26.48308753967285,-2.0344968794315483,26.3313102722168,-1.4085904542100982,26.39202117919922,0.061400668486675025
7676,2010-08-18,27.35038948059082,27.44145774841309,26.86036491394043,27.08586311340332,1240397.0,0.00847451667074317,1.6019301392091299,0.8591482112436016,50.39016377365897,60.47930417860282,-0.11733524051540556,-0.3553621290464477,-1.0143622861419246,-0.5014270902312887,8.883627706793256,0.5810928344726598,0.8259598298573678,0.30463895797729634,-0.9761061828141777,1.5853840987687704,-0.3357336124184407,0.9450115283730334,0.1625332405849207,93.59745754188798,27.705208823479992,0.6403725703957369,8,-0.2883768081665039,-0.8629646301269531,-1.8809618949890137,-1.0190801620483398,2.1812667846679688,2,0.056920958296886814,-2.9718135356976925,27.12055587768555,-1.0583986130730705,26.48308753967285,-2.0344968794315483,26.3313102722168,0.056920958296886814
7677,2010-08-19,26.708585739135746,27.285343170166016,26.50043487548828,27.2723331451416,852298.0,-0.0234659817883226,1.6617551939147759,-2.131157706506678,45.472816277621966,56.08549996344656,0.3703438798058407,0.3786003245546077,-0.3469674835423824,0.14969533233211152,9.033951950795608,0.8499546051025391,0.7219094677500415,-0.38334865570067933,-1.5325141667327031,0.7658168553313445,-0.9579314112166912,0.19123409981533257,0.7328720092773438,48.47553085211248,-16.012784782150455,0.5745827555160126,8,0.3339118957519496,-0.22116088867187855,-1.239158153533939,-0.37727642059326527,2.6409378051757777,3,0.09368405649907219,1.6019301392091299,27.35038948059082,-2.9718135356976925,27.12055587768555,-1.0583986130730705,26.48308753967285,0.09368405649907219
7678,2010-08-20,26.816999435424805,26.8516902923584,26.33564567565918,26.47441482543945,983048.0,0.004059132795271925,1.5052757316344814,-0.6076916830758714,40.63527024566206,51.35303299268044,0.11265918640548023,0.33626717319107513,-0.45750049862971665,0.044747384581039995,9.560608825243703,0.5160446166992188,0.5446342715354646,-0.30594100952148295,-1.384731567255649,0.7728495482126831,-0.845336288388566,0.2334542693456001,0.6244583129882848,56.097541351820546,-4.440734084930433,0.5393952788670822,8,0.015177726745605469,-0.3295745849609375,-1.347571849822998,-0.4856901168823242,2.784042358398434,4,0.10769724045758444,1.6617551939147759,26.708585739135746,1.6019301392091299,27.35038948059082,-2.9718135356976925,27.12055587768555,0.10769724045758444
7679,2010-08-23,26.942758560180664,27.22463035583496,26.89072036743164,26.89939308166504,1601517.0,0.004689530051961599,-10.0,0.12658326513114176,42.73504032525228,47.98790459219858,-0.18481576216306905,0.23484401132559185,-0.5922095572951207,-0.07082473403968237,9.885214315471863,0.40763092041015625,0.3236658225120763,-0.18798761367797923,-1.2587620194141778,0.8827867920582193,-0.7233748165460803,0.3473995891901218,0.38490905761718963,54.901994604701045,-1.496757086179926,0.5353872028680998,8,-0.21248912811279297,-0.4553337097167969,-1.4733309745788574,-0.6114492416381836,2.5238494873046875,0,0.10140024274791481,1.5052757316344814,26.816999435424805,1.6617551939147759,26.708585739135746,1.6019301392091299,27.35038948059082,0.10140024274791481
7680,2010-08-24,26.387683868408203,26.790979385375977,26.3226375579834,26.61318206787109,1122561.0,-0.020601999254553638,-1.6341615173360797,-5.199947220267336,31.47573873178696,45.0607192181666,0.2679057964760041,0.8002071962473352,-0.05062232478402251,0.4870196657800463,9.94391759276993,0.6201210021972656,0.08665795006667665,-0.7235479354858398,-1.8348510989709972,0.3877552279993175,-1.2791995172284167,-0.16789635374326295,0.8369464874267578,5.813830585218808,-43.48010553970386,0.555651581742578,8,0.34258556365966797,0.09974098205566406,-0.8694705963134766,-0.056374549865722656,3.2784042358398473,1,0.11339362500764372,-10.0,26.942758560180664,1.5052757316344814,26.816999435424805,1.6617551939147759,26.708585739135746,0.11339362500764372
7681,2010-08-25,26.192541122436523,26.24891662597656,25.6938419342041,26.19687843322754,1623885.0,-0.007395220700112559,9.239936664321506,0.01923434777460149,30.10857360696572,42.57613723772057,0.4711227144083985,0.9937005206839835,0.10709787916065494,0.6762781243218967,10.244141851723253,0.6938419342041016,-0.1528671082785671,-0.8852994918823249,-2.0662878261056044,0.2956888423409545,-1.4757936589939646,-0.2948053247706852,1.0320892333984375,31.335143006094164,-12.36008983396173,0.5904941671116395,8,0.3751087188720703,0.5117092132568359,-0.5377273559570312,0.13876819610595703,3.2220306396484375,2,0.10413906929106154,-1.6341615173360797,26.387683868408203,-10.0,26.942758560180664,1.5052757316344814,26.816999435424805,0.10413906929106154
7682,2010-08-26,26.517780303955078,26.79531669616699,26.26626205444336,26.379011154174805,1123022.0,0.012417244283333684,-1.9047601593875636,-31.99428320140721,35.64727900783859,41.72072351442656,0.18505944367759497,0.6379865968133203,-0.2505989149999017,0.34006199736042575,10.954120233083549,0.6027755737304652,-0.31780092652272174,-0.5199475288391113,-1.7206326087027364,0.6807375510245137,-1.1202900687709239,0.0803950110927012,0.5537712097167962,53.824444848699315,12.972044467581284,0.6003425399318116,8,0.049869537353515625,0.3339109420776367,-0.8629665374755859,-0.18647098541259766,2.9141368865966832,3,0.11365491103545322,9.239936664321506,26.192541122436523,-1.6341615173360797,26.387683868408203,-10.0,26.942758560180664,0.11365491103545322
7683,2010-08-27,27.34605407714844,27.35038948059082,26.400693893432614,26.66088485717773,879970.0,0.03123465703763406,1.73750591029547,4.937475087622895,44.72200218676847,41.59386483580433,-0.5410307239827823,-0.1800508146613744,-1.1069882861816218,-0.49628407145323195,11.42832470348489,0.9496955871582067,-0.340706537100651,0.29596719741821786,-0.9124317906749688,1.5043661855114046,-0.3082322966283755,0.9001666914648112,-1.6522121429443395,99.73828680910272,60.86140919099235,0.6041994940465935,8,-0.7784042358398473,-0.446660995483402,-1.690155982971195,-1.0147447586059606,2.8360805511474574,4,0.07326356707665793,-1.9047601593875636,26.517780303955078,9.239936664321506,26.192541122436523,-1.6341615173360797,26.387683868408203,0.07326356707665793
7684,2010-08-30,27.068517684936523,27.428447723388672,27.04249763488769,27.276670455932614,1001496.0,-0.010149047150602941,-1.966646141215053,-0.30379760930444066,48.47162259805147,41.07316741706739,-0.19189809425242998,0.06207444664416073,-0.8468329854836973,-0.22789261842400066,12.031318989541488,0.3859500885009801,-0.3331559017191843,0.04293203353881836,-1.1416967263537288,1.2275607934313655,-0.5493823464074552,0.6352464134850919,-1.3415447998046872,79.25003821062134,36.22220053796673,0.592314379946273,8,-0.5008678436279297,-0.16912460327148438,-1.3692545890808105,-0.7805728912353516,3.0398960113525426,0,0.0935597633518015,1.73750591029547,27.34605407714844,-1.9047601593875636,26.517780303955078,9.239936664321506,26.192541122436523,0.0935597633518015
7685,2010-08-31,27.0078067779541,27.129228591918945,26.691240310668945,26.89072036743164,1574537.0,-0.0022428604214337344,1.4337411966699698,-0.5625022908038069,56.459819117458224,41.74757356637841,-0.1663567633921339,0.0858614354155236,-0.8058251835052914,-0.18258880330056826,12.815745652172053,0.43798828125,-0.27761654668263347,0.008456993103028054,-1.1518926133720058,1.1688065995780619,-0.5717178101344906,0.5886317963405467,-1.2127748992919933,75.75005525420784,27.46206717182858,0.5801748032375177,8,-0.44666194915771484,-0.1084136962890625,-1.17844820022583,-0.7198619842529297,2.6626186370849645,1,0.09104039027479693,-1.966646141215053,27.068517684936523,1.73750591029547,27.34605407714844,-1.9047601593875636,26.517780303955078,0.09104039027479693
7686,2010-09-01,27.67996406555176,27.67996406555176,27.20294952392578,27.41110038757324,2068251.0,0.02488751838029013,2.548374739291373,2.296284229560065,63.22349994967166,43.719871752161716,-0.8793170790856983,-0.639939814229816,-1.4782584727011745,-0.8648777426071774,12.891961387023454,0.6721572875976598,-0.22079659929017126,0.6938406944274931,-0.42648781311838135,1.8141692019733675,0.13367644065455764,1.2540049482004285,-1.8195955531005907,100.0,45.65518614468328,0.5601642537729372,9,-0.9930610656738317,-0.7805709838867223,-1.75303411483765,-1.3920192718505895,2.3850841522216797,2,0.07175312923068633,1.4337411966699698,27.0078067779541,-1.966646141215053,27.068517684936523,1.73750591029547,27.34605407714844,0.07175312923068633
7687,2010-09-02,27.966175079345703,28.05290412902832,27.718994140625,27.74934959411621,954915.0,0.010340006696401005,-1.4062429128095169,0.8064513840609313,66.0425505473041,46.54290289678861,-1.0821820645191842,-0.974041274370606,-1.760167194670366,-1.1609053006734662,13.00238140959621,0.37294006347655895,-0.23551484675413903,0.9787508010864272,-0.14629266402516805,2.1037942661980225,0.4162290685306296,1.5412725336422248,-1.9966308337084975,94.75072555452685,33.751136626142625,0.5625217325557971,9,-1.0928020477294922,-1.066781997680664,-2.039245128631592,-1.9449262619018555,2.1942768096923864,3,0.05179101820788379,2.548374739291373,27.67996406555176,1.4337411966699698,27.0078067779541,-1.966646141215053,27.068517684936523,0.05179101820788379
7688,2010-09-03,28.300086975097656,28.356460571289066,28.044231414794922,28.183000564575195,1073674.0,0.011939848577954493,1.7170018008447672,0.5400029908778227,67.21446618640243,49.26283910358307,-1.3226890392184494,-1.3408370723385232,-2.0687523874608615,-1.502653240291874,13.567706692706633,0.3902854919433629,-0.244977351596809,1.289896011352539,0.07681926049342636,2.5029727622116518,0.6833576359229809,1.8964343867820972,-2.1638739387891626,96.61464627085329,30.20671633717754,0.6065383754295568,9,-1.2749357223510742,-1.2749357223510742,-2.256070613861084,-2.322202682495117,1.8907203674316406,4,0.03999387763189732,-1.4062429128095169,27.966175079345703,2.548374739291373,27.67996406555176,1.4337411966699698,27.0078067779541,0.03999387763189732
7689,2010-09-07,28.07458877563477,28.29574966430664,27.922809600830078,27.922809600830078,677042.0,-0.00796810976804807,-3.9142455011561275,1.2963005196540287,59.80392464321248,52.41041531596368,-1.0278456949053556,-1.1622932633923462,-1.819326605627868,-1.285066307186284,14.104858576465212,0.3772773742675781,-0.18228733117306817,1.056375217437747,-0.1836947675640772,2.296445202439571,0.4363402249368349,1.676410209938659,-1.7163509858282175,83.0730022736254,17.430320667662045,0.6200349925009119,9,-1.0494375228881871,-1.0494375228881871,-2.030572414398197,-2.09670448303223,2.714656829833981,1,0.0750695181861476,1.7170018008447672,28.300086975097656,-1.4062429128095169,27.966175079345703,2.548374739291373,27.67996406555176,0.0750695181861476
7690,2010-09-08,28.4215087890625,28.60797882080078,28.161317825317386,28.22636604309082,647525.0,0.012357082634414818,-1.7466616623367865,1.2857017191112596,60.74848459908627,55.81484987064374,-1.1800199290484485,-1.4910543120404718,-2.13709545446709,-1.6378221022380188,14.464767029702482,0.5333900451660121,-0.0898103082432904,1.3432345390319824,-0.04549296086483423,2.731962038928799,0.6488707890835741,2.0375982889803907,-1.863448721107698,86.7283883579496,23.60469682745841,0.6943637499484084,9,-0.9843883514404297,-1.2705984115600586,-2.23222017288208,-2.5260190963745117,2.0945358276367188,2,0.05935310893402468,-3.9142455011561275,28.07458877563477,1.7170018008447672,28.300086975097656,-1.4062429128095169,27.966175079345703,0.05935310893402468
7691,2010-09-09,28.09193420410156,28.76843070983887,28.022550582885746,28.76409339904785,879047.0,-0.01159595668924418,1.1910783772653315,-3.4444487884978336,64.80966835971041,59.055115354185055,-0.6176331155585757,-1.0885292886901397,-1.75335869321853,-1.3168899066051338,13.925525731387717,0.745880126953125,-0.016427197374301983,0.9319167137145961,-0.4947947212590087,2.358628148688201,0.21856099622779368,1.6452724312013984,-1.2878838858052397,35.53717055580854,-28.223302928344587,0.7133557174868025,9,-0.5073719024658168,-0.8607978820800746,-1.8289251327514613,-2.1964445114135707,2.49349403381348,3,0.05619019322304397,-1.7466616623367865,28.4215087890625,-3.9142455011561275,28.07458877563477,1.7170018008447672,28.300086975097656,0.05619019322304397
7692,2010-09-10,27.84475326538086,28.20468330383301,27.81873321533203,28.11361694335937,1316265.0,-0.008799000343828633,-1.4053944818896362,0.3999999999999926,60.68530947675519,60.82881616418358,-0.18151421048374417,-0.7662173557727385,-1.442447329665356,-1.0835462593299425,13.031827126016967,0.3859500885009801,0.16308939152573743,0.6120991706848145,-0.7978037326982879,2.0220020740679168,-0.09285228100673848,1.3170506223763674,-0.7656896922685839,2.739825070544159,-59.42921657964413,0.7049514516915517,9,-0.11491775512695312,-0.613616943359375,-1.3855171203613281,-1.7844762802124023,2.771032333374027,4,0.07973835972729026,1.1910783772653315,28.09193420410156,-1.7466616623367865,28.4215087890625,-3.9142455011561275,28.07458877563477,0.07973835972729026
7693,2010-09-13,28.573286056518555,28.590633392333984,28.10060691833496,28.10060691833496,826009.0,0.026164095770368156,-1.073400048422242,-1.7580624565485965,65.06410030492404,62.672424798280524,-0.8019953969521225,-1.3894107591081664,-2.096072146597688,-1.8186353104557575,12.281433722045747,0.745880126953125,0.40446830713785786,1.2285331726074205,-0.23511224285481802,2.692178588069659,0.4967104648763012,1.9603558803385397,-1.2577110842645567,79.45191448339546,15.687675156231805,0.7318227077311193,9,-0.8434505462646484,-1.3421497344970703,-2.0479178428649902,-2.4826536178588867,1.4657421112060547,0,0.0555471929052922,-1.4053944818896362,27.84475326538086,1.1910783772653315,28.09193420410156,-1.7466616623367865,28.4215087890625,0.0555471929052922
7694,2010-09-14,28.620988845825195,28.88117980957031,28.486557006835934,28.51257514953613,739995.0,0.0016694890889441538,-3.9189510472882443,0.2293600193689043,72.76748752342579,64.48438795449914,-0.6775756045434491,-1.337299146457493,-2.0558637597299096,-1.875176235492745,11.40290622529073,0.394622802734375,0.6165166771667536,1.169340896606446,-0.34087031209713814,2.67955210531003,0.41423529225465217,1.9244465009582399,-1.1020140703093162,75.51020774539187,4.233226271587057,0.7551056043517925,9,-0.5789241790771484,-1.3334779739379883,-2.0696005821228027,-2.504336357116699,1.7476158142089844,1,0.054848506638270234,-1.073400048422242,28.573286056518555,-1.4053944818896362,27.84475326538086,1.1910783772653315,28.09193420410156,0.054848506638270234
7695,2010-09-15,28.785776138305664,28.82046890258789,28.39982604980469,28.51691246032715,827623.0,0.005757568103888389,1.487177173790438,2.479978888106886,76.60144535089752,65.97082633241313,-0.6298731188622035,-1.4450228535584557,-2.1248184566622257,-2.052156891982193,11.82329823128956,0.4206428527831996,0.7381281456227597,1.250867176055909,-0.36257198431330906,2.864306336425127,0.4441475958712999,2.057586756240518,-1.0488485573410777,91.0203795859457,14.084153116426819,0.8067195801846084,9,-0.4856891632080078,-1.498265266418457,-2.2343878746032715,-2.669123649597168,1.708587646484375,2,0.0695992860340855,-3.9189510472882443,28.620988845825195,-1.073400048422242,28.573286056518555,-1.4053944818896362,27.84475326538086,0.0695992860340855
7696,2010-09-16,28.90719985961914,28.980918884277344,28.74674797058105,28.75108337402344,663206.0,0.004218184728807639,-1.8420991712578492,0.5806529419275985,75.58034113546833,67.03058084220915,-0.6245883960716121,-1.521860733826685,-2.164358041219373,-2.180137060319705,12.358745788870293,0.23417091369629262,0.8698109645347287,1.2944503784179702,-0.42803772894850667,3.016938485784447,0.43320632473473,2.1556944321012104,-0.9871919220776384,93.6568633886956,13.227205863878922,0.8612440536832392,9,-0.5073738098144531,-1.569819450378418,-2.355811595916748,-2.7905473709106445,1.5264511108398438,3,0.05565550329651603,1.487177173790438,28.785776138305664,-3.9189510472882443,28.620988845825195,-1.073400048422242,28.573286056518555,0.05565550329651603
7697,2010-09-17,29.21075439453125,29.31049346923828,28.872507095336914,29.14570617675781,1282136.0,0.010501001009653343,2.3114761190586064,0.416664630421535,72.4895585178478,67.61670221236976,-0.8191788532785971,-1.7163455327011548,-2.3974490412781577,-2.4837025189298956,12.571703684823731,0.4379863739013672,0.984278122201669,1.4728964805603013,-0.33446567472213573,3.2802586358427384,0.5692154029190846,2.376577558201518,-1.099782486577297,91.75632834065604,13.200295964511042,0.9036810776412185,9,-0.6461410522460938,-1.7085866928100586,-2.5130090713500977,-3.094101905822754,1.6565494537353516,4,0.04706053889663164,-1.8420991712578492,28.90719985961914,1.487177173790438,28.785776138305664,-3.9189510472882443,28.620988845825195,0.04706053889663164
7698,2010-09-20,29.705116271972656,29.72246360778809,29.16305351257324,29.254119873046875,1072982.0,0.016923968164751058,1.3035634341546127,6.933262960356178,80.21870208431984,69.88501081693724,-1.2217589183713606,-2.0904198651201504,-2.824774849678988,-2.97769344545722,12.734620947539717,0.5594100952148509,1.026927167423036,1.822852516174315,-0.1303480679244977,3.7760531002731277,0.8462522241249104,2.7994528082237196,-1.3542400517618383,98.68842860912838,19.384908388859188,0.9766002920494062,9,-0.9345178604125977,-1.9969635009765625,-2.9184722900390625,-3.58846378326416,1.0190811157226527,0,0.03065698576785114,2.3114761190586064,29.21075439453125,-1.8420991712578492,28.90719985961914,1.487177173790438,28.785776138305664,0.03065698576785114
7699,2010-09-21,29.674760818481445,30.086729049682614,29.588031768798828,29.77450180053711,2229441.0,-0.0010218931046518387,-2.650797640241535,-0.2211569367144283,80.78079307675853,72.11082287001193,-1.0510810241721984,-1.9445957781564616,-2.7118147353189954,-2.953994736073561,13.661946658383595,0.4986972808837855,1.0339785197585627,1.6558969497680671,-0.40007757231222385,3.711871471848358,0.6279096887279216,2.6838842108082126,-1.0495671207551744,75.57842796942198,-4.002134007939318,1.0279872610401457,9,-0.7220296859741211,-1.784475326538086,-2.8881168365478516,-3.558108329772949,0.39028739929199574,1,0.012275325535776371,1.3035634341546127,29.705116271972656,2.3114761190586064,29.21075439453125,-1.8420991712578492,28.90719985961914,0.012275325535776371
7700,2010-09-22,29.37987899780273,29.848222732543945,29.358196258544922,29.68343544006348,1177444.0,-0.00993712544079084,-1.8249957391127458,3.0434474977531165,71.49126720215283,72.85322274139442,-0.6771695980791641,-1.4904695732640754,-2.356043089068944,-2.657650399217065,13.772720038446181,0.49002647399902344,1.0022040788889548,1.2114053726196268,-0.7792227097996118,3.2020334550388654,0.21609133141000925,2.2067194138292443,-0.4623782296851928,47.24925128391997,-28.51951384433122,0.9953140412096186,9,-0.4271478652954066,-1.4895935058593714,-2.605160236358639,-3.2632265090942347,2.6322631835937536,2,0.03365315637635513,-2.650797640241535,29.674760818481445,1.3035634341546127,29.705116271972656,2.3114761190586064,29.21075439453125,0.03365315637635513
7701,2010-09-23,28.920207977294922,29.42324447631836,28.876842498779297,29.04596710205078,1273373.0,-0.01564577650378296,-4.142846884368885,0.4142858040477186,61.55463194310977,72.94981412654494,-0.09795304611378342,-0.8600670166815831,-1.8366324539659615,-2.203744922706285,12.91863670445353,0.5464019775390625,1.0338605601560182,0.6153510093688972,-1.1682667056982439,2.3989687244360383,-0.27645784816467156,1.507159866902466,1.1665210723876918,3.9285142051077555,-66.57070049448491,0.8918088575335704,9,0.1734600067138672,-1.0299224853515625,-2.14548921585083,-2.803555488586426,2.779705047607422,3,0.054430998861798585,-1.8249957391127458,29.37987899780273,-2.650797640241535,29.674760818481445,1.3035634341546127,29.705116271972656,0.054430998861798585
7702,2010-09-24,29.53165626525879,29.674760818481445,29.071985244750977,29.13703346252441,1845953.0,0.021142596500132838,-1.2975165755496103,-3.1379258045924994,63.976385707612764,72.82895694906591,-0.49724000526234136,-1.3008410102846213,-2.3751112983041622,-2.8155229854813264,12.987676024317722,0.7545528411865234,1.052378039878871,1.0761054992675767,-0.5762203782792454,2.728431376814399,0.24994256049416563,1.9022684380409878,0.530875053405758,54.121914653121806,-12.533805357431973,0.8261629387734108,9,-0.2883787155151367,-1.6413707733154297,-2.7569375038146973,-3.415003776550293,2.3200340270996094,4,0.030543315860726228,-4.142846884368885,28.920207977294922,-1.8249957391127458,29.37987899780273,-2.650797640241535,29.674760818481445,0.030543315860726228
7703,2010-09-27,29.349523544311523,29.566349029541016,29.28447532653809,29.488290786743164,1005647.0,-0.006167372371915558,-1.0967778550247875,-0.35164527105405297,64.61233960338767,71.922829402395,-0.216148904134009,-1.0128467260506966,-2.1032858479312395,-2.6346440016533776,13.8459128786794,0.28187370300292613,1.0780238041350465,0.7937993049621568,-0.8177294727865743,2.405328082710888,-0.01196508391220874,1.5995636938365223,0.6892939979553176,39.06821223686773,-24.457005826065775,0.8057643888743662,9,-0.1062459945678711,-1.459238052368164,-2.584562301635742,-3.2328710556030273,3.1483097076416016,0,0.05171396740609957,-1.2975165755496103,29.53165626525879,-4.142846884368885,28.920207977294922,-1.8249957391127458,29.37987899780273,0.05171396740609957
7704,2010-09-28,29.60104179382324,29.670425415039066,28.855159759521484,29.362533569335934,1333329.0,0.008569755796272949,3.321858837922819,-1.718764604008027,63.82116419475565,70.5027981628237,-0.35093091879015503,-1.1224554275909746,-2.260479260084015,-2.8859661501204563,14.602960528456826,0.8152656555175817,1.160341735369748,0.9186913490295368,-0.5958758320337587,2.433258530092832,0.16140775849788724,1.6759749395611863,0.414536247573853,75.10923824212344,13.91929756542379,0.7572835905316478,9,-0.18430328369140625,-1.7107563018798793,-2.9412407875061,-3.4843893051147425,2.8100605010986364,1,0.03794311030317976,-1.0967778550247875,29.349523544311523,-1.2975165755496103,29.53165626525879,-4.142846884368885,28.920207977294922,0.03794311030317976
7705,2010-09-29,29.46660804748535,29.700780868530273,29.340850830078125,29.535993576049805,1012795.0,-0.004541520777351149,-1.2432538456051925,-0.29091461610434477,66.87965157972798,69.53605487885253,-0.12266438229638155,-0.8372982972645815,-2.04671605309672,-2.7438069914745107,14.987764086489102,0.35993003845214844,1.1561800749922284,0.6613175392150872,-0.6688798030383616,1.991514881468536,-0.0037811319116372033,1.3264162103418116,0.5025532626367166,72.30759514513397,7.547536326702144,0.6650986711267239,9,0.004336357116699219,-1.5763225555419922,-2.8577609062194824,-3.3499555587768555,3.594968795776367,2,0.02030909595443453,3.321858837922819,29.60104179382324,-1.0967778550247875,29.349523544311523,-1.2975165755496103,29.53165626525879,0.02030909595443453
7706,2010-09-30,29.66608810424805,30.0086727142334,29.3061580657959,29.696443557739254,1358926.0,0.006769698651478251,1.1456929722613025,0.43748969157172674,72.62930094735073,69.55158181546396,-0.22705248270210276,-0.9279291253823239,-2.1559230690073896,-2.946509805626011,16.269736876450324,0.7025146484375,1.1201615135414187,0.7614913940429737,-0.5102373976386012,2.0332201857245487,0.12562699820218626,1.3973557898837612,-0.810928344726566,70.30075747429233,-2.209249605972744,0.6358643958407867,9,-0.19514369964599965,-1.775802612304691,-3.0572409629821813,-3.5494356155395543,3.673027038574215,3,0.07908201677633686,-1.2432538456051925,29.46660804748535,3.321858837922819,29.60104179382324,-1.0967778550247875,29.349523544311523,0.07908201677633686
7707,2010-10-01,29.41457176208496,29.605377197265625,28.98525619506836,29.50563621520996,2837533.0,-0.008478244292919546,3.2686535810411605,2.999937166196115,61.85822055178273,67.51152831184874,0.0630457120377983,-0.5927283694163634,-1.8266586636141255,-2.6963186638979124,17.09090430684604,0.680831909179691,1.045907129867011,0.4375552177429185,-0.7726377913791787,1.6477482268650157,-0.16754128681813185,1.0426517223039689,-0.5363417434692366,48.496377979837064,-22.179819848687558,0.6050965045610488,10,0.056372642517089844,-1.2380762100219727,-2.7786216735839844,-3.297919273376465,3.989591598510735,4,0.07769418780942994,1.1456929722613025,29.66608810424805,-1.2432538456051925,29.46660804748535,3.321858837922819,29.60104179382324,0.07769418780942994
7708,2010-10-04,29.43191719055176,29.47961807250977,29.24978256225586,29.2888126373291,1527494.0,0.0005896882880735976,-1.0784104041258062,-1.5714644772118354,61.528987338614286,65.37243878538825,0.0032090331305205666,-0.5490840973422344,-1.7777325376377355,-2.7223107432552673,17.60118016925252,0.2298355102539098,0.9764593937086694,0.39830913543701385,-0.7841363938464667,1.5807546647204944,-0.1929136292047282,0.9895319000787559,-0.5310783180236847,50.00008267564886,-19.235795604306468,0.5912227646417411,10,-9.536743199589637e-07,-1.1882057189941477,-2.722246646881107,-3.3152647018432653,3.5949687957763636,0,0.08221595236695745,3.2686535810411605,29.41457176208496,1.1456929722613025,29.66608810424805,-1.2432538456051925,29.46660804748535,0.08221595236695745
7709,2010-10-05,30.1821346282959,30.203815460205078,29.63139533996582,29.796184539794922,1120947.0,0.025489927580557792,1.6666873997592,2.6969797942100944,67.01904586555378,64.87552530354391,-0.7459090252470979,-1.1945595576187706,-2.470607268101837,-3.4727456287814533,18.618687883587903,0.7718982696533168,0.9360996149184544,1.0431492805480964,-0.1549765037295856,2.2412750648257784,0.4440863884092572,1.6422121726869356,-1.259139078933714,98.22078149750499,30.429328969420965,0.5990628921388401,10,-0.6526470184326172,-1.7346067428588867,-3.448613166809082,-4.065482139587402,3.074586868286133,1,0.07672414997069987,-1.0784104041258062,29.43191719055176,3.2686535810411605,29.41457176208496,1.1456929722613025,29.66608810424805,0.07672414997069987
7710,2010-10-06,30.108413696289066,30.329574584960934,30.0,30.19514274597168,754293.0,-0.002442535391042888,-1.1714221085635421,-0.2247157139397681,64.81283734390573,65.23754812585457,-0.6235505964595909,-1.0413717844680086,-2.3389383998043236,-3.384509074616627,19.37068760762848,0.32957458496093395,0.8075463318530787,0.8850831031799338,-0.337630611077568,2.1077968174374355,0.2737262460511829,1.4964399603086846,-1.1341853504931656,83.5484740568385,18.242761037246822,0.6113568571287503,10,-0.5160465240478551,-1.5980062484741246,-3.3748922348022496,-3.99176120758057,3.3477859497070206,2,0.07647990431713181,1.6666873997592,30.1821346282959,-1.0784104041258062,29.43191719055176,3.2686535810411605,29.41457176208496,0.07647990431713181
7711,2010-10-07,29.670425415039066,30.19948005676269,29.488290786743164,30.18647003173828,1271528.0,-0.014547039431173414,1.6240015763657945,5.9500780717382336,55.48654998451933,64.29423304551088,-0.07593839852800599,-0.5049527035663885,-1.8495530833095586,-2.9380745344629737,19.670690788448557,0.7111892700195277,0.6629847591935594,0.3681702613830602,-0.7460102204529306,1.482350743219051,-0.18891997953493345,0.9252605023010538,-0.6148762948932642,50.967778550247985,-10.53803681643258,0.557090240917995,10,-0.07805824279785512,-0.9041633605957067,-2.940156459808353,-3.55377292633057,2.94449234008788,3,0.11429399413005314,-1.1714221085635421,30.108413696289066,1.6666873997592,30.1821346282959,-1.0784104041258062,29.43191719055176,0.11429399413005314
7712,2010-10-08,30.06504821777344,30.247180938720703,29.74848175048828,29.74848175048828,1370456.0,0.013300207098963623,-2.15067601764153,-0.6134478629193328,54.40086418394138,63.1596246655724,-0.43241587052227715,-0.763871974880729,-2.2019524419172996,-3.309545572933512,20.31605686608138,0.5767555236816371,0.6065283697512278,0.6517783164978077,-0.27815628386869307,1.5817129168643085,0.18681101631455732,1.116745616681058,-0.9330575697387324,75.50210025400943,17.927172745475858,0.46496730018325033,10,-0.4726810455322301,-1.0407638549804723,-3.2719001770019567,-3.948395729064945,2.7797050476074183,4,0.10889944035124843,1.6240015763657945,29.670425415039066,-1.1714221085635421,30.108413696289066,1.6666873997592,30.1821346282959,0.10889944035124843
7713,2010-10-11,30.16045188903809,30.21248817443848,29.90459632873535,30.13876724243164,1036086.0,0.0031732419177776805,3.8966071618155627,0.06849950594077155,55.84552902264923,62.27344297978279,-0.4477813967079918,-0.7739534524528935,-2.2460236853412177,-3.3784457117816196,20.53988109934567,0.30789184570312855,0.6365453056186894,0.6678236961364767,-0.23064875125669104,1.5662961435296445,0.21858747243989285,1.1170599198330606,-0.956606204787807,79.89706965935575,23.583285400439948,0.4492362236965835,10,-0.503036499023441,-1.0862979888916051,-3.2740688323974645,-4.043799400329593,2.168256759643551,0,0.107548503699195,-2.15067601764153,30.06504821777344,1.6240015763657945,29.670425415039066,-1.1714221085635421,30.108413696289066,0.107548503699195
7714,2010-10-12,30.190807342529297,30.2558536529541,29.5793571472168,29.926279067993164,1104805.0,0.0010064654734911471,2.428589381087007,12.198874131407976,60.42363357137681,61.55610764552156,-0.43100567972038917,-0.7174563297997238,-2.2384543911095207,-3.3690423437688324,20.256318888062914,0.6764965057373011,0.6084515288869952,0.6196882247924798,-0.23118537914463744,1.470561828729597,0.19425142282392116,1.0451250267610384,-0.9194179242363738,83.5052995522307,24.9690243512769,0.4254368019685585,10,-0.5333919525146484,-1.1166534423828125,-3.165656089782715,-3.948396682739258,2.2419776916503977,1,0.09393848304956354,3.8966071618155627,30.16045188903809,-2.15067601764153,30.06504821777344,1.6240015763657945,29.670425415039066,0.09393848304956354
7715,2010-10-13,30.78924560546875,30.89765739440918,30.29921913146973,30.35559463500977,1462004.0,0.019821870152390453,-1.190468876539433,1.6393369337149892,73.19698621031196,61.61918378585058,-0.9187095967721461,-1.2206892223104369,-2.7903933044513636,-3.9289621443862615,20.391778300108964,0.7068500518798828,0.6088921915135437,1.1179530143737786,0.1882890086966853,2.047617020050872,0.6531210115352302,1.582785017212327,-1.4543650771757477,92.30776517970968,25.754252355844145,0.4648320028385473,10,-0.8477888107299805,-1.4310503005981445,-3.764094352722168,-4.546834945678711,2.5325241088867188,2,0.08014083627547564,2.428589381087007,30.190807342529297,3.8966071618155627,30.16045188903809,-2.15067601764153,30.06504821777344,0.08014083627547564
7716,2010-10-14,30.51604461669922,30.993061065673828,30.35993194580078,30.89765739440918,838231.0,-0.008873260237367009,1.2121134372719609,-0.8799998240660176,63.33724239838458,61.783519546584124,-0.5724638050925321,-0.8651334825020811,-2.4861898689172826,-3.6093003794878307,20.38951857452677,0.6331291198730469,0.5937139563261056,0.7643097877502427,-0.1653937571039954,1.6940133326044808,0.2994580153231219,1.2291615601773636,-1.0561419391169231,66.25768361063581,-1.7911634615849437,0.4648517724271195,10,-0.394622802734375,-1.110147476196289,-3.222029209136963,-4.14787483215332,2.9748497009277273,3,0.09634784147903419,-1.190468876539433,30.78924560546875,2.428589381087007,30.190807342529297,3.8966071618155627,30.16045188903809,0.09634784147903419
7717,2010-10-15,30.58542823791504,30.8933219909668,29.94362449645996,30.65481376647949,1182747.0,0.00227367675225687,2.4761861543187145,0.18182181681868367,67.27269625410383,62.421709426082955,-0.5121537144076704,-0.870901067102416,-2.5229858319413196,-3.6353641125229856,19.772052175819372,0.9496974945068395,0.5815921555352226,0.7649597167968736,-0.1989746222194526,1.7288940558131998,0.2829925472887105,1.2469268863050367,-0.9722097215235905,71.16561520154123,-0.5264050422199773,0.48196716950816393,10,-0.34475231170654297,-1.1795310974121094,-3.177578926086426,-4.137032508850098,2.9141368865966797,4,0.06635478507690351,1.2121134372719609,30.51604461669922,-1.190468876539433,30.78924560546875,2.428589381087007,30.190807342529297,0.06635478507690351
7718,2010-10-18,30.615785598754886,30.75889015197754,30.433650970458984,30.55507469177246,701485.0,0.0009925432661497258,-1.142844576254147,-0.8749793831437542,65.11626056823863,62.210288837492385,-0.3988638799139679,-0.8743643702474273,-2.5166552764590975,-3.623100858152373,18.695029881428255,0.3252391815185547,0.5305461597584724,0.7497836112976124,-0.27530297078638455,1.7748701933816093,0.2372403202556157,1.262326902339609,-0.8645828274351999,73.3129786235073,1.9683973436878972,0.5125432910419978,10,-0.37510967254639027,-1.0689516067504918,-3.135299682617191,-4.167389869689945,2.3200359344482386,0,0.07280452299472029,2.4761861543187145,30.58542823791504,1.2121134372719609,30.51604461669922,-1.190468876539433,30.78924560546875,0.07280452299472029
7719,2010-10-19,30.03902816772461,30.54640007019043,29.93061637878418,30.16478729248047,1316265.0,-0.01883856382420357,-2.5949491125314568,-2.0714420358151475,57.53424657534245,61.40155652987425,0.17372853191843873,-0.2834503464692162,-1.9113922591938177,-3.023400414653434,16.93166529201673,0.6851692199707067,0.548525552129572,0.15481281280517578,-0.8689102395783124,1.178535865188664,-0.3570487133865683,0.6666743389969199,-0.16363956696950765,10.20399370228014,-58.498150238024095,0.5118615261917446,10,0.20164775848388672,-0.34258460998535156,-2.558542251586914,-3.590632438659668,4.158718109130859,1,0.07622352055374337,-1.142844576254147,30.615785598754886,2.4761861543187145,30.58542823791504,1.2121134372719609,30.51604461669922,0.07622352055374337
7720,2010-10-20,30.36860466003418,30.7111873626709,30.190807342529297,30.229835510253906,1320877.0,0.010971609682888683,-3.799989443960626,-1.1034519367852702,58.94040731755977,61.78531845576763,-0.12858006201960137,-0.5640765438319093,-2.185677712665484,-3.3213757977456524,15.578735723254427,0.6721591949462891,0.5810797827718943,0.43495302200317454,-0.5816917313480303,1.4515977753543794,-0.07336935467242967,0.9432753986787787,-0.43798828125,41.22457259701953,-26.148640600062052,0.5083223766756025,10,-0.08239555358886719,-0.6721611022949219,-2.7038168907165527,-3.8638343811035156,3.9288806915283203,2,0.06797086653316109,-2.5949491125314568,30.03902816772461,-1.142844576254147,30.615785598754886,2.4761861543187145,30.58542823791504,0.06797086653316109
7721,2010-10-21,30.49436378479004,30.81960105895996,30.247180938720703,30.43798828125,945460.0,0.004141089989602387,-1.6138490547961313,0.40625386571369665,64.19610679189984,62.87367874554079,-0.13988265124191912,-0.5964367547460725,-2.228939679884398,-3.401602719954635,15.033128682114782,0.5724201202392578,0.5270877552011299,0.48200435638427663,-0.44397994116099326,1.4079886539295465,0.019012207611641685,0.9449965051569116,-0.5637474060058594,58.55864958839766,-10.739598525726493,0.46299214877263495,10,-0.20815467834472656,-0.6244592666625977,-2.7005648612976074,-3.989593505859375,3.681699752807617,3,0.09271896765971155,-3.799989443960626,30.36860466003418,-2.5949491125314568,30.03902816772461,-1.142844576254147,30.615785598754886,0.09271896765971155
7722,2010-10-22,30.433650970458984,30.628793716430664,30.2731990814209,30.57675552368164,474114.0,-0.001990951992293599,1.8772011049894286,-2.538417295395338,63.021385243304394,63.67099610339136,-0.023898072819768856,-0.489796068218201,-2.0826372642338455,-3.3140822721270453,14.18292284375539,0.3555946350097656,0.48859591256497126,0.3761918067932122,-0.5390135686755109,1.2913971822619352,-0.08141088094114934,0.8337944945275737,-0.39679012298584126,56.585293638056655,-14.528044747398482,0.4576026877343616,10,-0.14744186401367188,-0.5095405578613281,-2.5650477409362793,-3.8790111541748047,3.3130989074707102,4,0.10045601660265913,-1.6138490547961313,30.49436378479004,-3.799989443960626,30.36860466003418,-2.5949491125314568,30.03902816772461,0.10045601660265913
7723,2010-10-25,30.8673038482666,31.08412742614746,30.641803741455078,30.64614105224609,721547.0,0.014249124373166833,-2.8490137011311107,-1.5454630271365606,59.70513859620684,63.59116332837248,-0.3874881083703947,-0.8473547944823459,-2.4219395907957946,-3.714463871945206,13.518306741424752,0.6504764556884766,0.5432189401171748,0.7339556694030769,-0.1857807798136477,1.6536921186198015,0.2740874447947128,1.193823894011441,-0.7348229789733907,81.20316416765327,12.960290028353498,0.45986822460836285,10,-0.35993194580078125,-0.8976602554321289,-2.8339133262634277,-4.050305366516113,4.045965194702148,0,0.0852766827055722,1.8772011049894286,30.433650970458984,-1.6138490547961313,30.49436378479004,-3.799989443960626,30.36860466003418,0.0852766827055722
7724,2010-10-26,30.72419738769531,30.754552841186523,30.21682548522949,30.68083381652832,1257692.0,-0.004636182715366255,9.333510492073742,0.1960708217984681,58.55417741079053,61.96418457287009,-0.17965624071705832,-0.6490680657317256,-2.1890931681487373,-3.520231455471265,13.289645904753128,0.6504783630371129,0.5772790831219474,0.5346914291381815,-0.38535155289033796,1.4547344111667009,0.07466993812392175,0.9947129201524412,0.359930038452152,59.708726462932795,-6.325531839418481,0.4600214910142589,10,-0.21682548522948863,-0.7545537948608363,-2.4848217964172328,-3.4280128479003835,4.037296295166019,1,0.07198313816306712,-2.8490137011311107,30.8673038482666,1.8772011049894286,30.433650970458984,-1.6138490547961313,30.49436378479004,0.07198313816306712
7725,2010-10-27,30.06504821777344,30.572420120239254,29.852558135986328,29.913270950317386,1541100.0,-0.02145374740320638,-4.26979760815974,3.5001099626129983,55.16457566786319,61.05611049170105,0.4089699321836271,0.06030538986972189,-1.4665638174618785,-2.81098523742763,12.921715171009629,0.8716392517089808,0.583514784136888,-0.15437974929809073,-1.012256869592619,0.7034973709964376,-0.5833183094453567,0.2745588108491752,1.0190792083740199,17.253603470358676,-48.59265768221935,0.42893856014726434,10,0.4032945632934535,-0.0954046249389684,-1.6435399055480993,-2.5867309570312536,4.72246170043945,2,0.13745855417051733,9.333510492073742,30.72419738769531,-2.8490137011311107,30.8673038482666,1.8772011049894286,30.433650970458984,0.13745855417051733
7726,2010-10-28,32.012142181396484,32.24197769165039,30.57675552368164,30.57675552368164,2875813.0,0.06476270882785373,-1.3202419487719186,9.457191328934966,68.11942042732407,61.15019095539219,-1.456780736894455,-1.793995373757987,-3.333754793874288,-4.705914356685767,12.745361208715423,2.1769294738769496,0.6185854353737881,1.67541151046753,0.5395632771795853,2.8112597437554747,1.1074873938235577,2.2433356271115024,-2.1595840454101562,90.38111537552764,24.692288689492514,0.5679241166439716,10,-0.964874267578125,-1.4635734558105469,-3.5906338691711426,-4.533824920654297,2.853424072265625,3,0.0713898856632631,-4.26979760815974,30.06504821777344,9.333510492073742,30.72419738769531,-2.8490137011311107,30.8673038482666,0.0713898856632631
7727,2010-10-29,31.699913024902344,31.973114013671875,31.426713943481445,31.74327850341797,1744950.0,-0.009753460256576973,1.1724072557405891,-0.030211705175428805,63.77033635188903,61.00064382024224,-1.0838109813385657,-1.3721251780529613,-2.9229129353642342,-4.342113972747054,13.10463027510253,0.5854282379150391,0.5384786079981119,1.248915290832521,0.04585182523636533,2.4519787564286766,0.6473835580344414,1.8504470236306005,-1.8473548889160156,77.31396039414278,12.867916179100348,0.6015317327980784,10,-0.6526451110839844,-1.1513442993164062,-3.2079362869262695,-4.221595764160156,3.4605369567871023,4,0.07811221787107536,-1.3202419487719186,32.012142181396484,-4.26979760815974,30.06504821777344,9.333510492073742,30.72419738769531,0.07811221787107536
7728,2010-11-01,31.8516902923584,32.025150299072266,31.60450935363769,32.012142181396484,1365152.0,0.004787939554812715,3.5116659676974287,3.6999912033779028,64.54059047306708,61.77912647554498,-1.1642745705036788,-1.4053786459116715,-2.975775687589092,-4.455523860220204,13.501663786076792,0.42064094543457387,0.5381160364227711,1.279703903198243,0.022671685618856685,2.536736120777629,0.6511877944085498,1.908220011987936,-1.9513437652587875,83.66601636088458,20.7372920868674,0.6285161087896939,11,-0.8044223785400391,-1.303121566772461,-3.2849087715148926,-4.373373031616211,3.2090206146240234,0,0.05949635853472879,1.1724072557405891,31.699913024902344,-1.3202419487719186,32.012142181396484,-4.26979760815974,30.06504821777344,0.05949635853472879
7729,2010-11-02,32.497833251953125,32.53686141967773,31.951431274414066,32.185604095458984,1071829.0,0.02028598651010194,2.0000097741201395,-1.9459363075496594,64.83432373228162,62.434006077180726,-1.5924166263601052,-1.9701507401769724,-3.5175107040220226,-5.063237920606923,13.2016471121021,0.6851711273193288,0.536987219867207,1.8100619316101074,0.30257910679009825,3.3175447564301166,1.0563205192001028,2.563803344020112,-2.550654101562497,98.54605968104575,37.70875661109171,0.7537414124100041,11,-1.3031234741210973,-1.8018226623535192,-3.931051731109619,-5.0195159912109375,2.7320022583007812,1,0.07432605651856683,3.5116659676974287,31.8516902923584,1.1724072557405891,31.699913024902344,-1.3202419487719186,32.012142181396484,0.07432605651856683
7730,2010-11-03,32.411102294921875,32.59757232666016,32.064178466796875,32.59757232666016,960449.0,-0.0026688227599308556,4.720960680822847,-0.5972217131547345,67.00387259126808,62.74598005488831,-1.324806104113673,-1.7940445132367202,-3.3073325053976674,-4.937153628309677,12.765128936182524,0.5333938598632884,0.5506283206803104,1.6081965446472175,-0.05651407481630599,3.272907164110741,0.7758412349154575,2.4405518543789775,-2.3603358537597643,90.77254150581851,29.355963148368424,0.8323553097317613,11,-1.1860370635986293,-1.6196880340576136,-3.7575902938842773,-4.9327850341796875,2.8881149291992188,2,0.07251809477358351,2.0000097741201395,32.497833251953125,3.5116659676974287,31.8516902923584,1.1724072557405891,31.699913024902344,0.07251809477358351
7731,2010-11-04,33.06157684326172,33.08325958251953,32.701648712158196,32.83607864379883,1177213.0,0.02006949786591372,1.8386941161448294,-1.209299946810641,70.1197718566358,63.5346896785918,-1.7576622535679967,-2.295107589295366,-3.817965029912017,-5.554686828098447,13.337996178503818,0.6721572875976562,0.6613885379423863,2.0891135215759284,0.23055834604858205,3.9476686971032784,1.1598359338122535,3.0183911093396034,-2.8580020489697233,98.69108711846883,36.916983140686405,0.9292775877636744,11,-1.593667984008789,-2.0273189544677734,-4.380961894989014,-5.583259582519531,1.5915031433105469,3,0.05220359219808168,4.720960680822847,32.411102294921875,2.0000097741201395,32.497833251953125,3.5116659676974287,31.8516902923584,0.05220359219808168
7732,2010-11-05,33.339115142822266,33.37380599975586,33.04423141479492,33.04423141479492,1390979.0,0.008394587495820227,-1.2352849861581847,1.3076988141356385,71.27368019235885,64.82008318927535,-1.7653654767405662,-2.439878315559394,-3.960038081834327,-5.796366100277957,13.967263938614206,0.3295745849609375,0.7615184166708957,2.202948474884032,0.11795230790671951,4.287944641861344,1.160450391395372,3.245446558372688,-2.9051655654720676,98.039285440929,36.16640010543344,1.0424980834886564,11,-1.7259330749511719,-2.1595840454101562,-4.6585001945495605,-5.860797882080078,1.2662620544433594,4,0.0457855916181531,1.8386941161448294,33.06157684326172,4.720960680822847,32.411102294921875,2.0000097741201395,32.497833251953125,0.0457855916181531
7733,2010-11-08,33.404163360595696,33.577625274658196,33.100608825683594,33.139636993408196,1113798.0,0.0019511081051422074,-1.7848250673675106,0.8970531163488655,78.57140080996837,67.04421912251735,-1.6010883209578957,-2.3710192788503797,-3.9127740105924147,-5.8270979622131165,14.688537122314916,0.47701644897460227,0.845168494068318,2.1058111190795827,-0.15669560856743914,4.368317846726605,0.9745577552560718,3.2370644829030937,-2.6762281410049304,89.33325826829645,20.0602317605548,1.131253363823511,11,-1.689071655273434,-1.9904594421386683,-4.5804433822631765,-5.709020614624016,0.967041015625,0,0.052576877981787895,-1.2352849861581847,33.339115142822266,1.8386941161448294,33.06157684326172,4.720960680822847,32.411102294921875,0.052576877981787895
7734,2010-11-09,33.026885986328125,33.52124786376953,32.892452239990234,33.44752883911133,908103.0,-0.01129432191415447,1.2137537856149987,-1.590173627134287,72.3885691961253,68.95799618121313,-0.9642227210267791,-1.8660492228328494,-3.4163055109459037,-5.4101485686364015,15.873360399178981,0.6287956237792969,0.9442350374807589,1.586729812622071,-0.7381450743373676,3.9116046995815097,0.4242923691423499,2.7491672561017886,-1.9569879601292683,63.61026463108204,-8.830218033474857,1.162437443479719,11,-0.9496955871582031,-1.493927955627445,-4.189072132110596,-5.184302330017093,1.6738967895507812,1,0.061580886599367,-1.7848250673675106,33.404163360595696,-1.2352849861581847,33.339115142822266,1.8386941161448294,33.06157684326172,0.061580886599367
7735,2010-11-10,33.25672149658203,33.269729614257805,32.75802230834961,33.06591415405273,655826.0,0.006959042712929353,3.7200337796233898,-0.4536089018672688,72.86428638411832,69.48520350974582,-0.7752317535283169,-2.004311521626743,-3.5198645308769017,-5.599195987684276,16.196895712921165,0.511707305908196,1.051064174279066,1.6931915283203125,-0.7453480920625566,4.131731148703178,0.47392171812887796,2.912461338511747,-1.8858962005680553,63.36616847826168,-10.382885315575571,1.2192698101914328,11,-0.754551887512207,-1.7237634658813512,-4.268213748931885,-5.307892799377441,1.3269729614257741,2,0.05932978131577582,1.2137537856149987,33.026885986328125,-1.7848250673675106,33.404163360595696,-1.2352849861581847,33.339115142822266,0.05932978131577582
7736,2010-11-11,33.45619964599609,33.577625274658196,32.979183197021484,32.979183197021484,896803.0,0.0059981303158387345,-1.5091045766791389,2.4999900037984264,74.4561178027666,70.67251255984333,-0.8362716399583476,-2.0788083340089543,-3.6098136423658644,-5.750357211968911,16.523128479936773,0.5984420776367116,1.1942549219225995,1.7456619262695234,-0.7799336115582065,4.271257464097253,0.4828641573556567,3.00845969518339,-1.8205583525448041,85.18482318225387,8.88195523549156,1.262797768913865,11,-0.8651323318481445,-1.9232416152954066,-4.4048123359680105,-5.444491386413567,0.9670448303222727,3,0.05508747549411441,3.7200337796233898,33.25672149658203,1.2137537856149987,33.026885986328125,-1.7848250673675106,33.404163360595696,0.05508747549411441
7737,2010-11-12,32.614917755126946,33.36947250366211,32.46747589111328,33.11361694335937,939464.0,-0.025145769686062414,-1.2732258824321547,-1.0454549089542489,63.265298440367964,70.53081344509897,0.16589925924228055,-1.1359259069616385,-2.6757470792334423,-4.864536717599307,17.25359431958849,0.9887237548828054,1.402053467237664,0.8029055595397878,-1.69528732061422,3.301098439693792,-0.4461908805372161,2.0520019996167917,-0.7462383839308337,13.28126342266257,-59.82399808449552,1.2490964400770028,11,0.1496105194091868,-1.036426544189446,-3.435603141784661,-4.6032094955444265,2.1856040954589986,4,0.06249171764736183,-1.5091045766791389,33.45619964599609,3.7200337796233898,33.25672149658203,1.2137537856149987,33.026885986328125,0.06249171764736183
7738,2010-11-15,32.84475326538086,33.07892608642578,32.649608612060554,32.72766876220703,840998.0,0.007046944345514561,-2.142825227942417,-0.23477981504004405,65.88694848475677,70.64777175092955,0.10252529735828375,-1.2545311866244901,-2.8189788149182675,-5.039597483226874,18.02353544088586,0.46400833129883523,1.3880560505814827,0.9212926864624009,-1.5509437874498246,3.3935291603746265,-0.3148255504937083,2.1574109234185137,-0.7710003857692982,33.984379026799154,-39.12940976092853,1.2361182369561121,11,-0.023851394653320312,-1.2662620544433594,-3.5364274978637695,-4.83304500579834,1.6782302856445312,0,0.05360441948396377,-1.2732258824321547,32.614917755126946,-1.5091045766791389,33.45619964599609,3.7200337796233898,33.25672149658203,0.05360441948396377
7739,2010-11-16,32.32870864868164,32.63660049438477,31.93842124938965,32.63660049438477,1100193.0,-0.015711630181224123,3.5352240063433795,-2.629654970188703,67.33068264323688,70.68408397892608,0.6616346371695911,-0.5883175549334538,-2.2132717317956683,-4.470876600624372,19.234416777674383,0.9063320159912109,1.4159769857515947,0.2907640457153349,-2.020890010966262,2.602418102396932,-0.8650629826254672,1.4465910740561334,1.2489166259765554,23.809568136465025,-54.04156531485146,1.1558270283407994,11,0.42931461334228516,-0.7502174377441406,-2.962924003601074,-4.317000389099121,2.2333030700683594,1,0.0631790075420271,-2.142825227942417,32.84475326538086,-1.2732258824321547,32.614917755126946,-1.5091045766791389,33.45619964599609,0.0631790075420271
7740,2010-11-17,32.432785034179695,32.588897705078125,32.09453582763672,32.34171676635742,612474.0,0.003219317747240158,1.4516226672089745,-0.2957800574883699,54.48659786096352,68.94706464607363,0.6268805898182777,-0.5584539061271485,-2.235811608373826,-4.520790529736949,20.269551134946763,0.49436187744140625,1.434504413470222,0.29163141250611346,-1.8866802156577478,2.4699430406699783,-0.7975244015758207,1.380787226588044,1.112056159973129,30.158770791760077,-44.20275490792618,1.0891558140819317,11,0.3252382278442312,-0.7176933288574325,-3.067000389099128,-4.421076774597175,2.116218566894524,2,0.06992917010700905,3.5352240063433795,32.32870864868164,-2.142825227942417,32.84475326538086,-1.2732258824321547,32.614917755126946,0.06992917010700905
7741,2010-11-18,33.32176971435547,33.54726791381836,32.81873321533203,32.85342788696289,1013487.0,0.027410062972973437,-1.7096614005093536,5.142755414065698,65.4036334546804,68.29483723077601,-0.24732297927821634,-1.2909429594767516,-3.020623794326184,-5.33590663497494,21.57251012981608,1.1144828796386648,1.4282586788805887,1.0392457962036161,-1.0544124846923637,3.1329040770995924,-0.007583344244373791,2.086074936651606,-1.3833484649658203,85.98386008756383,11.500263498775396,1.0468291404479881,11,-0.563746452331543,-1.6066780090332067,-3.6719436645507812,-5.026020050048828,1.1621856689453125,3,0.037870880042385036,1.4516226672089745,32.432785034179695,3.5352240063433795,32.32870864868164,-2.142825227942417,32.84475326538086,0.037870880042385036
7742,2010-11-19,33.490894317626946,33.50390243530273,33.01821136474609,33.239376068115234,931163.0,0.005075498832182834,2.5000412348463734,0.5370399029102338,65.51725881230944,66.84437700881391,-0.4387978331440152,-1.2851744761351327,-3.0734942499431632,-5.423820705693281,22.9458826478143,0.4856910705566406,1.4255394001098622,1.0555082321166935,-0.9124276214569136,3.0234440856903007,0.07154030532988997,2.039476158903497,-1.5202961349487225,96.49602429878355,22.216650413814918,0.9839679267868031,11,-0.7328710556030202,-1.775802612304684,-3.7272348403930593,-5.147442817687981,1.1058082580566477,4,0.027838914955480742,-1.7096614005093536,33.32176971435547,1.4516226672089745,32.432785034179695,3.5352240063433795,32.32870864868164,0.027838914955480742
7743,2010-11-22,33.49956512451172,33.790111541748054,32.979183197021484,33.347789764404304,1014409.0,0.00025890042835352567,1.2130264370149204,0.6034367701034256,60.78429439951642,65.55501314252402,-0.48334124765534625,-1.1452492099561056,-2.9868996275918924,-5.349713701749835,23.830452483790765,0.8109283447265696,1.3398436300785939,0.9325659751892061,-0.9437585333241358,2.8088904837025517,-0.0055962790674684015,1.8707282294458771,-1.49743354721069,84.30912456389882,12.558203698608537,0.9381622542566722,11,-0.6352987289428711,-1.6782302856445277,-3.676278591156006,-5.156113624572754,1.2749366760253906,0,0.0388350332680083,2.5000412348463734,33.490894317626946,-1.7096614005093536,33.32176971435547,1.4516226672089745,32.432785034179695,0.0388350332680083
7744,2010-11-23,32.935821533203125,33.23503875732422,32.74501419067383,33.23503875732422,1222641.0,-0.016828385360026732,2.2753767306662587,-1.9714479603891641,55.122796354394794,63.583736472554754,0.0738975179512309,-0.4293330020048458,-2.334015028809727,-4.70022918902394,25.35001350024824,0.7545509338378906,1.1994846207984509,0.2582411766052246,-1.4099357319151409,1.9264180851255865,-0.5758472776549581,1.0923296308654074,-0.8621707573242148,49.61652249232237,-18.913335926916396,0.834088454260181,11,-0.07155513763427734,-1.114486694335934,-3.0420665740966797,-4.59237003326416,1.7085838317871094,1,0.04818953783260649,1.2130264370149204,33.49956512451172,2.5000412348463734,33.490894317626946,-1.7096614005093536,33.32176971435547,0.04818953783260649
7745,2010-11-24,34.19774627685547,34.215091705322266,33.330440521240234,33.330440521240234,1399281.0,0.03831465817180768,-1.0399984166010583,-2.8985823197939773,59.909264883194204,61.96741948149115,-1.1627844029662455,-1.439579627651817,-3.495609594476484,-5.86612725253331,27.525910853349206,1.2792701721191406,1.0379970791575914,1.3135310173034682,0.027984807164116887,2.599077227442823,0.670757912233789,1.9563041223731474,-2.055437070341796,98.82010109712174,32.69657491182065,0.6427731050696774,11,-1.1209897994995117,-2.163921356201172,-4.229186534881592,-5.854294776916504,0.745880126953125,2,0.010651738244548126,2.2753767306662587,32.935821533203125,1.2130264370149204,33.49956512451172,2.5000412348463734,33.490894317626946,0.010651738244548126
7746,2010-11-26,34.2974853515625,34.54900360107422,33.77276611328125,33.83347702026367,650061.0,0.0029165394087542484,-1.6518534929333342,0.5349997141085244,58.626093321988975,61.45195224611571,-1.263508731323732,-1.4327877126182642,-3.4957053718551663,-5.876870790540501,28.20858116694166,0.7762374877929688,0.9476790886218183,1.2990029335021944,-0.06409487404569347,2.6621007410500823,0.6174540297282505,1.9805518372761384,-2.0308091951203124,86.05766485869255,22.981039236416265,0.6815489037739448,11,-1.0537729263305664,-2.0967044830322266,-4.306159019470215,-5.954033851623535,-0.22983551025390625,4,0.007333431210293062,-1.0399984166010583,34.19774627685547,2.2753767306662587,32.935821533203125,1.2130264370149204,33.49956512451172,0.007333431210293062
7747,2010-11-29,34.176063537597656,34.284473419189446,33.59930419921875,33.94189071655273,1313728.0,-0.003540254124179132,2.038494396278347,0.5046737423645918,56.87791679837941,60.4509487254071,-1.002805875057092,-1.1766761911298147,-3.283782730857915,-5.674495762677019,28.826258553495887,0.69818115234375,0.8290832689113969,1.0537735939025907,-0.26168254172745975,2.3692297295326377,0.39604552608756904,1.7115016617176124,-1.726801185584904,79.32692612681194,18.76310583828367,0.6577280678150238,11,-0.9323511123657227,-1.9752826690673828,-4.098006725311279,-5.832612037658691,-0.4510002136230469,0,0.009008990908634384,-1.6518534929333342,34.2974853515625,-1.0399984166010583,34.19774627685547,2.2753767306662587,32.935821533203125,0.009008990908634384
7748,2010-11-30,33.746749877929695,33.98959350585937,33.664352416992195,33.80312347412109,1744258.0,-0.012561822961139613,-1.9411155955707942,-0.24073500904093417,56.35531971931363,59.2314639560823,-0.48286717782704613,-0.6304326246034293,-2.7830281745868035,-5.171165840494602,29.424742504248425,0.5117111206054616,0.6639124380246315,0.5297069549560618,-0.6681404306737733,1.7275543405858969,-0.06921673785885929,1.1286306477709829,-1.1295082259920264,55.52891172645709,-4.457485568225501,0.5989236928149192,11,-0.42498016357422586,-1.5459690093994212,-3.6415901184082102,-5.40329837799073,-0.33824920654297586,1,0.0251862090668995,2.038494396278347,34.176063537597656,-1.6518534929333342,34.2974853515625,-1.0399984166010583,34.19774627685547,0.0251862090668995
7749,2010-12-01,34.91326904296875,35.034690856933594,33.963573455810554,34.371204376220696,2143196.0,0.03456685960155115,1.7292803716969671,-9.615577209367823,62.54930088683802,60.127319847846145,-1.3904300584071123,-1.693543977598054,-3.8620998351649263,-6.248932936691467,29.84334556666014,1.2879409790038991,0.6693293309109478,1.5754543304443374,0.20788359118097333,2.9430250697077014,0.8916689608126518,2.259239700076023,-2.1414864351001555,92.87535337844342,31.940205217025863,0.6837853696316829,12,-1.023416519165039,-2.469644546508789,-4.6747612953186035,-6.524284362792969,-1.6045074462890554,2,-0.003974627591041502,-1.9411155955707942,33.746749877929695,2.038494396278347,34.176063537597656,-1.6518534929333342,34.2974853515625,-0.003974627591041502
7750,2010-12-02,34.76149368286133,35.46400833129883,34.592369079589844,34.99132537841797,3019015.0,-0.004347211368853188,-2.0687152075960755,-0.42399313154912566,59.96034201807437,59.52250968822325,-0.9762524288729679,-1.4299700486328248,-3.613331258565843,-6.018288609792627,30.326842782976506,0.8716392517089844,0.6378767667937879,1.30615940093994,-0.12841628358842883,2.740735085468309,0.5888715586757556,2.0234472432041244,-1.7634202500862344,62.325677497488854,4.273796815735267,0.7172878422641857,12,-0.656982421875,-2.10321044921875,-4.522985935211182,-6.372509002685547,-1.530792236328132,3,-0.003368333908183696,1.7292803716969671,34.91326904296875,-1.9411155955707942,33.746749877929695,2.038494396278347,34.176063537597656,-0.003368333908183696
7751,2010-12-03,34.78750991821289,35.17779541015625,34.63573455810547,34.653079986572266,1635876.0,0.000748421100339236,-5.410339694139938,-0.5849059735431293,68.9342872530703,59.90217951497446,-0.863270469561094,-1.3913913167409149,-3.525233338396749,-5.963029831764082,30.398589843804302,0.5420608520507812,0.6456095281384293,1.2458789825439425,-0.29283133737769873,2.7845893024655837,0.4765238225831183,2.0152341425047666,-1.4935242976149468,63.720871239165255,0.005568628228601824,0.7693551599608223,12,-0.6829986572265625,-1.7671279907226562,-4.568516731262207,-6.398525238037109,-1.5047683715820312,4,0.004487716596063951,-2.0687152075960755,34.76149368286133,1.7292803716969671,34.91326904296875,-1.9411155955707942,33.746749877929695,0.004487716596063951
7752,2010-12-06,34.86556625366211,35.06071090698242,34.575023651123054,34.575023651123054,1276832.0,0.0022438034694847175,-2.3433118008509104,2.161293984108914,68.09010082079965,60.713935784005926,-0.8111210823564647,-1.4221401424441211,-3.5056275318664447,-5.956108659405217,30.191434952069613,0.4856872558593679,0.7759089619745652,1.247612762451169,-0.3966134552539131,2.891838980156251,0.42549965359862796,2.06972587130371,-1.3111779077800563,66.74686128168645,-0.6990805778608831,0.8221131088525409,12,-0.7610549926757812,-1.4202051162719727,-4.067647933959961,-5.897656440734863,-1.0667800903320312,0,-0.02288551422192109,-5.410339694139938,34.78750991821289,-2.0687152075960755,34.76149368286133,1.7292803716969671,34.91326904296875,-0.02288551422192109
7753,2010-12-07,35.160449981689446,35.572418212890625,35.151779174804695,35.31222915649414,1302198.0,0.008457735230282148,-3.9744214372719537,-0.5223990336642356,76.39456807893015,63.07746597562097,-0.9450100862432365,-1.6640159001693249,-3.6915373811383496,-6.154851464024091,29.92840402310715,0.7068519592285156,0.7848411947634446,1.4546821594238182,-0.3236015417960445,3.2329658606436773,0.5655403088138868,2.3438240100337495,-1.3769072375573828,74.39353738835128,1.3689031558842402,0.8891418506099297,12,-0.7090206146240163,-1.5719861984252859,-4.362531661987298,-6.1925401687622,-1.5177803039550781,1,-0.04082389896779892,-2.3433118008509104,34.86556625366211,-5.410339694139938,34.78750991821289,-2.0687152075960755,34.76149368286133,-0.04082389896779892
7754,2010-12-08,35.06071090698242,35.433650970458984,34.843887329101555,35.169124603271484,634611.0,-0.0028366836817778074,-1.1760052921223072,0.7142857142856809,74.51463237748476,64.70028458609768,-0.5723458743274321,-1.4799743825935963,-3.489845024607753,-5.958644656605891,29.842138396522365,0.589763641357429,0.784776424605063,1.2532518386840792,-0.5928854889829935,3.099389166351152,0.3301831748505393,2.176320502517619,-1.0267255972241571,48.695598961221386,-28.522284072134987,0.9230686638335368,12,-0.4748497009277344,-1.3052911758422852,-4.262792587280273,-6.092801094055176,-1.3443183898925781,2,-0.047124265106291974,-3.9744214372719537,35.160449981689446,-2.3433118008509104,34.86556625366211,-5.410339694139938,34.78750991821289,-0.047124265106291974
7755,2010-12-09,35.229835510253906,35.35125732421875,34.904598236083984,35.35125732421875,641299.0,0.004823764233423011,6.357147345271756,1.1199859254046447,70.56081988750071,66.02636531559898,-0.647795087433849,-1.5744203518119662,-3.5486151830690353,-6.036955308957097,30.001222874263416,0.4466590881347656,0.8356617324267717,1.3237207412719698,-0.6074225431751614,3.254864025719101,0.3581490990484042,2.2892923834955354,-0.9804695940571122,65.65223876601075,-10.024847208790305,0.9655716422235648,12,-0.6439743041992188,-1.4744157791137695,-4.2844753265380895,-6.114483833312992,-1.0190811157226562,3,-0.054529744057847496,-1.1760052921223072,35.06071090698242,-3.9744214372719537,35.160449981689446,-2.3433118008509104,34.86556625366211,-0.054529744057847496
7756,2010-12-10,35.299217224121094,35.520381927490234,35.095401763916016,35.35993194580078,462814.0,0.001969402151962729,1.227273636018313,0.5000314169022935,69.91409115159883,67.47482913262337,-0.6259647645381037,-1.5796371306276598,-3.5109917832853554,-6.010735574687033,29.927775338304436,0.42498016357421875,0.9738171754252107,1.3009515762329116,-0.7138733983789933,3.31577655084482,0.29353908892695557,2.3083640635388676,-0.8646239863871656,72.60853435120323,-0.41712257677805553,1.0074124873059536,12,-0.6808319091796875,-1.543797492980957,-4.29097747802734,-6.153510093688961,-1.9904556274413991,4,-0.05859948010899274,6.357147345271756,35.229835510253906,-1.1760052921223072,35.06071090698242,-3.9744214372719537,35.160449981689446,-0.05859948010899274
7757,2010-12-13,34.653079986572266,35.54640197753906,34.605377197265625,35.36426544189453,1889767.0,-0.018304576938530603,-1.333338062740313,11.713558683086202,61.139095115900986,68.00635973224419,0.1061119110552724,-0.8147494192787974,-2.7550430256031575,-5.277461382699823,30.4533642541312,0.9410247802734375,0.974566461420217,0.5529062271118192,-1.3714607164322388,2.4772731706558773,-0.40927724466020976,1.5150896988838483,-0.059191252316402654,4.9328610199444585,-63.91162955710387,0.9621834717720277,12,0.11491584777832031,-0.8976602554321289,-3.401996612548828,-5.264529228210449,-1.799652099609375,0,-0.03954449187409603,1.227273636018313,35.299217224121094,6.357147345271756,35.229835510253906,-1.1760052921223072,35.06071090698242,-0.03954449187409603
7758,2010-12-14,34.605377197265625,34.76582717895508,34.457935333251946,34.692108154296875,1054303.0,-0.001376581513825803,1.629654970188703,0.12195265859584944,67.9070182300831,68.60166165927141,0.322314277771639,-0.6623406474524529,-2.5963781316332515,-5.148592385247309,30.916311617115984,0.3078918457031321,0.980525927012593,0.41717224121093466,-1.424697729558929,2.2590422119807982,-0.5037627441739971,1.3381072265958665,0.967041015625,13.545832092102831,-55.34606456129403,0.9209349853849331,12,0.40979957580566406,-0.8499574661254883,-3.2090206146240234,-5.0715532302856445,-1.604511260986321,1,-0.023308257249664677,-1.333338062740313,34.653079986572266,1.227273636018313,35.299217224121094,6.357147345271756,35.229835510253906,-0.023308257249664677
7759,2010-12-15,34.371204376220696,34.800521850585945,34.2974853515625,34.544666290283196,701485.0,-0.006766948954494589,-2.1351608378309526,2.0,52.38661091906898,67.76013598160415,0.5269203217113585,-0.2817488347729764,-2.2758619669059357,-4.8432079184385515,32.46268426378677,0.5030364990234446,1.004774995387585,0.08087463378905824,-1.54013717042195,1.7018864380000664,-0.7296312683164459,0.8913805358945623,1.178924179077157,5.902637784211822,-56.75790502407996,0.8105059021055044,12,0.5637474060058665,-0.6157846450805593,-2.806806564331051,-4.449260711669918,-1.0407638549804616,2,-0.021196077114782663,1.629654970188703,34.605377197265625,-1.333338062740313,34.653079986572266,1.227273636018313,35.299217224121094,-0.021196077114782663
7760,2010-12-16,34.700782775878906,34.800521850585945,34.362533569335945,34.42758178710937,1246393.0,0.009588794039647519,-1.172036094663439,-1.5749912033779438,55.218891120154666,66.23620307794687,0.20989738202167985,-0.4560863628005194,-2.5111104707896317,-5.098796756806564,34.09262480979362,0.43798828125,1.0794035039541825,0.29705314636230185,-1.0750205965771045,1.6691268893017082,-0.3889837251074013,0.983090017832005,0.7992400512695355,32.29178120685653,-26.276937939789363,0.6860368714697039,12,0.23416900634765625,-0.9453630447387695,-2.8957085609436035,-4.711623191833503,-1.3703422546386719,3,-0.028367955418957536,-2.1351608378309526,34.371204376220696,1.629654970188703,34.605377197265625,-1.333338062740313,34.653079986572266,-0.028367955418957536
7761,2010-12-17,34.583694458007805,34.73980712890625,34.275802612304695,34.69644546508789,1505587.0,-0.0033742269915735257,3.6522728576618593,-0.41270351029072433,55.280891768850076,64.81295762773026,0.3297062063904761,-0.2525592810504804,-2.2849881238674925,-4.908964175465293,34.69135445595927,0.4640045166015554,1.0090648028162477,0.11686859130858807,-1.1583537892855702,1.3920909719027463,-0.5207425989884911,0.7544797816056672,0.8682268701171978,24.23201633241165,-30.400983462149878,0.6376111902970792,12,0.34041595458985086,-0.8282747268676687,-2.5661306381225515,-4.449261665344235,-1.457069396972642,4,-0.010783696459306436,-1.172036094663439,34.700782775878906,-2.1351608378309526,34.371204376220696,1.629654970188703,34.605377197265625,-0.010783696459306436
7762,2010-12-20,34.42324447631836,34.705116271972656,34.37554168701172,34.670425415039055,993655.0,-0.004639469096752169,1.0822076278845574,2.1922725581078613,59.42028831535559,62.92692654288863,0.4702682786439709,-0.019687983795677155,-2.0278423292291876,-4.683304060539399,35.32244019618026,0.3295745849609375,0.9650658623700252,-0.09019889831542827,-1.2805465413032309,1.1001487446723743,-0.6853727198093296,0.504974923178473,0.9581097288574227,28.099191578456246,-25.3290785494851,0.5951738214939007,12,0.4878578186035156,-0.6678247451782227,-2.36123180389405,-4.288811683654789,-1.2402420043945312,0,-0.032375881372988524,3.6522728576618593,34.583694458007805,-1.172036094663439,34.700782775878906,-2.1351608378309526,34.371204376220696,-0.032375881372988524
7763,2010-12-21,34.800521850585945,34.895923614501946,34.592369079589844,34.592369079589844,1267147.0,0.01095995975995634,-1.9166513946412835,-0.8421068876646053,47.98765193377702,59.97948427136555,0.04086309123886167,-0.3104189811290965,-2.305121852329556,-4.988984086636357,35.78034752652693,0.47267913818358664,0.871865592196329,0.2220306396484446,-0.8734381331818426,1.3174994124787318,-0.325703746766699,0.7697650260635882,0.514499259017569,84.615621212962,34.682701407756554,0.5477343864151442,12,0.1105804443359304,-1.0451021194458079,-2.629012107849128,-4.410234451293956,-2.2723350524902486,1,-0.055950136954347696,1.0822076278845574,34.42324447631836,3.6522728576618593,34.583694458007805,-1.172036094663439,34.700782775878906,-0.055950136954347696
7764,2010-12-22,34.52298355102539,34.82220458984375,34.32350540161133,34.752819061279304,680039.0,-0.007975118900577116,1.7058616550068304,-1.104167430267929,45.92589406959683,57.24227029159845,0.26161485899528003,0.0971006062043216,-1.92972757853682,-4.64807504525098,36.46880032859871,0.4986991882324219,0.7714500254220411,-0.13486576080322266,-0.9133946663667132,0.6436631447602679,-0.5241302135849679,0.2543986919785226,0.7296844487401941,39.86011404949503,-8.153863998152751,0.3892644527817451,12,0.3881187438964844,-0.7675638198852539,-2.323287010192871,-3.8746738433837926,-1.5394630432128906,2,-0.04408997885412713,-1.9166513946412835,34.800521850585945,1.0822076278845574,34.42324447631836,3.6522728576618593,34.583694458007805,-0.04408997885412713
7765,2010-12-23,34.56201171875,34.77450180053711,34.18473434448242,34.47528076171875,526921.0,0.0011304981119875102,1.3050796916700214,-0.3773609958506107,46.16520379632695,54.60350502990158,0.13174843536037883,0.09145022842417916,-1.8877210886075204,-4.62244673641829,36.18303824761608,0.5897674560546875,0.5922541094453138,-0.11405086517333984,-0.8637687132423224,0.6356669828956427,-0.4889097892078311,0.26080805886115144,0.6320443577679313,53.04880011156816,6.731581777450586,0.37485892403449045,12,0.3035564422607422,-0.7285346984863281,-2.393754482269287,-3.8638324737548864,-0.26018905639647727,3,-0.03563366645239674,1.7058616550068304,34.52298355102539,-1.9166513946412835,34.800521850585945,1.0822076278845574,34.42324447631836,-0.03563366645239674
7766,2010-12-27,34.54900360107422,34.7354736328125,34.28881072998047,34.7354736328125,431683.0,-0.0003763703855445,3.790720510617405,-2.149982406755806,44.49477439753324,52.754136061194046,0.03033784948367213,0.13098318380889395,-1.7833512777237388,-4.550779336451313,35.6133827787126,0.44666290283203125,0.4231376375973497,-0.1396348953247042,-0.8708235797940986,0.5915537891446903,-0.505229237559405,0.2259594469099966,0.564306736880873,51.21973459776701,7.177459659161087,0.3655943422346977,12,-0.00867462158203125,-0.3902873992919922,-2.312446117401123,-3.850824356079105,-0.17779922485352273,0,-0.03527057086520713,1.3050796916700214,34.56201171875,1.7058616550068304,34.52298355102539,-1.9166513946412835,34.800521850585945,-0.03527057086520713
7767,2010-12-28,34.48395538330078,34.800521850585945,34.38421630859375,34.614051818847656,720856.0,-0.0018827812959392176,-1.5263206629937003,0.6976801276543513,37.213152342730645,49.34370651815489,0.07696671191242643,0.23218481315849715,-1.6280503362225147,-4.426785343948762,35.33828140261086,0.4163055419921946,0.2746265320173933,-0.22007770538330362,-0.9180367537026157,0.4778813429360085,-0.5690572295429561,0.12890181877634888,0.5550688751764952,42.07333426306403,1.7930301534458337,0.34897952415965594,12,0.05637359619140625,-0.3252391815185547,-2.2473978996276855,-3.7857761383056676,-0.017345428466796875,1,-0.03936121327088016,3.790720510617405,34.54900360107422,1.3050796916700214,34.56201171875,1.7058616550068304,34.52298355102539,-0.03936121327088016
7768,2010-12-29,34.596702575683594,34.700782775878906,34.215091705322266,34.64006805419922,726851.0,0.00326955510554372,4.894490740740741,0.3333333333333333,41.27240608851517,48.10879487031556,-0.04150508119040097,0.1964509723682255,-1.648352515203456,-4.477809388424056,34.92246538561288,0.4856910705566406,0.11926567094786122,-0.14982814788818644,-0.6874555225395653,0.38779922676319245,-0.4186418352138759,0.11898553943750301,0.3739784896740943,64.62548396555542,24.360011294653148,0.2688136873256892,12,-0.05637359619140625,-0.4379863739013672,-2.360145092010498,-3.89852333068848,0.18647003173828125,2,-0.04086227872922754,-1.5263206629937003,34.48395538330078,3.790720510617405,34.54900360107422,1.3050796916700214,34.56201171875,-0.04086227872922754
7769,2010-12-30,34.77450180053711,34.98699188232422,34.544666290283196,34.592369079589844,528766.0,0.005139195692553722,-2.1874922685724947,-4.1999472202674175,41.46342510016072,46.58040975698291,-0.17442283465901198,0.008139953239357567,-1.7111412076578176,-4.593332804561882,33.81918007081502,0.44232559204102273,0.050200042777525766,0.034909439086916905,-0.497211059334596,0.5670299375084298,-0.2311508101238431,0.3009696882976769,-0.5897674560546875,73.51348267057207,34.95317053869614,0.2660602492107565,12,-0.18863868713378906,-0.6157855987548828,-2.431701183319092,-3.9700794219970668,0.38594818115233664,3,-0.06459661206150535,4.894490740740741,34.596702575683594,-1.5263206629937003,34.48395538330078,3.790720510617405,34.54900360107422,-0.06459661206150535
7770,2010-12-31,34.644405364990234,34.87424087524414,34.592369079589844,34.666088104248054,585493.0,-0.003741144482618197,-3.482861129648729,-0.11904911509062441,37.996875712369864,44.65996352848511,-0.059412387502391084,0.13598677230152134,-1.4757995645802424,-4.390006151062149,32.37251490523876,0.2818717956542969,-0.05387986945399348,-0.08933258056640625,-0.6230126504482385,0.444347489315426,-0.35617261550732593,0.17750745437451343,-0.4436258697509743,55.617769299576466,20.4817899266111,0.26684003494091746,12,-0.05854225158691406,-0.1929759979248047,-2.301604747772217,-3.699046134948727,1.1318321228027344,4,-0.04794092551682627,-2.1874922685724947,34.77450180053711,4.894490740740741,34.596702575683594,-1.5263206629937003,34.48395538330078,-0.04794092551682627
7771,2011-01-03,34.943626403808594,35.26019287109375,34.92627716064453,34.98699188232422,1057762.0,0.008636922344775977,-7.554925723221267,1.9999999999993445,56.10197708383732,44.29126228053864,-0.3377230066813297,-0.15909564439712653,-1.6681827058057763,-4.601327032595929,31.044204584482976,0.6157875061035156,-0.0413303989461653,0.20208263397216797,-0.33941851589460725,0.7435837838389432,-0.06866794096121964,0.4728332089055556,-0.7271226608276322,69.70949055908193,29.48264431521703,0.27075057493338645,1,-0.2211627960205078,-0.35776519775390625,-2.388335704803467,-3.636167526245117,0.325237274169929,0,-0.018366832739063366,-3.482861129648729,34.644405364990234,-2.1874922685724947,34.77450180053711,4.894490740740741,34.596702575683594,-0.018366832739063366
7772,2011-01-04,34.067649841308594,35.00867462158203,33.98959350585937,35.00867462158203,1264149.0,-0.02506827861473826,1.1658964505197082,21.699859254046448,41.621653107124416,43.58392907757724,0.5392117825131351,0.6893830500078693,-0.6913871489757923,-3.640613059463604,29.111309179538548,1.0190811157226634,-0.08929297473071784,-0.6339981079101591,-1.2495388668437641,-0.018457348976554044,-0.9417684873769616,-0.32622772844335657,1.1925430297851562,6.143268884352633,-35.911172304606794,0.3077703794668042,1,0.5572433471679688,0.5182113647460938,-1.3454031944274902,-2.5932350158691406,1.2532539367675781,1,0.008910345630711136,-7.554925723221267,34.943626403808594,-3.482861129648729,34.644405364990234,-2.1874922685724947,34.77450180053711,0.008910345630711136
7773,2011-01-05,33.72506332397461,33.889854431152344,33.62099075317383,33.889854431152344,1851718.0,-0.010056065473544429,2.2630847936294822,0.1751187754374017,40.261462108807414,42.95454774860063,0.7970162130903091,0.9685799107476427,-0.26386392057195707,-3.2134516043730166,26.712507419177644,0.4466590881347656,-0.14102777458080595,-0.9048152923583999,-1.6215228236168713,-0.18810776109992844,-1.2631690579876391,-0.5464615267291606,1.5351295471191406,6.348977326410788,-38.614563716396205,0.3583537656292363,1,0.7155284881591797,0.8716411590576172,-1.0028166770935059,-2.0771875381469727,1.6565513610839844,2,0.021987998176187906,1.1658964505197082,34.067649841308594,-7.554925723221267,34.943626403808594,-3.482861129648729,34.644405364990234,0.021987998176187906
7774,2011-01-06,33.40850067138672,33.972244262695305,33.313095092773445,33.74241256713867,1178597.0,-0.009386569553535895,-1.5123697774676081,2.0262737563369524,30.446206345614897,41.20799247629929,1.049198716175404,1.2174350881285179,0.1403216231759643,-2.8157196391400205,24.910467010857445,0.6591491699218608,-0.20941950985400126,-1.1387674331665067,-2.010497557275677,-0.26703730905733636,-1.5746324952210955,-0.702902371111918,1.786124114990237,4.899886368088677,-39.945344991731965,0.435865062054586,1,0.878143310546875,1.0342559814453125,-0.6472253799438477,-1.7064189910888672,1.973114013671875,3,0.04114736993308177,2.2630847936294822,33.72506332397461,1.1658964505197082,34.067649841308594,-7.554925723221267,34.943626403808594,0.04114736993308177
7775,2011-01-07,33.308761596679695,33.794448852539055,33.21335601806641,33.794448852539055,699179.0,-0.0029854400138479287,1.392868363179402,1.4545371459906125,30.606901802044575,39.66489552124499,1.0644022758186296,1.2288780060297881,0.34958080541412073,-2.644745734507058,23.061063541993796,0.581092834472642,-0.2656714709840813,-1.1424528121948185,-2.1150307811138376,-0.1698748432757995,-1.6287417966543245,-0.6561638277353126,1.7729714080810481,4.661122769612701,-41.023867213514315,0.4862889844595087,1,0.9280128479003835,1.084125518798821,-0.14202308654785867,-1.3638362884521555,1.4223747253417898,4,0.05559163103783282,-1.5123697774676081,33.40850067138672,2.2630847936294822,33.72506332397461,1.1658964505197082,34.067649841308594,0.05559163103783282
7776,2011-01-10,33.230701446533196,33.29574966430664,32.979183197021484,33.100608825683594,1710591.0,-0.002343532043961649,1.4333572800445702,-0.267852654728237,31.3937792379388,39.01829850960146,1.0457694288245705,1.2058489515497897,0.4757418031224532,-2.4988512676558656,21.097054597304858,0.32957839965821023,-0.30149613547882836,-1.1170871734619183,-2.148148741095987,-0.08602560582784946,-1.6326179572789528,-0.6015563896448839,1.7015613992920038,12.393166409469988,-34.04916671961087,0.5155307838170361,1,0.8889865875244212,1.0450992584228587,0.1506958007812571,-1.0711174011230398,2.0641822814941477,0,0.07660193527227932,1.392868363179402,33.308761596679695,-1.5123697774676081,33.40850067138672,2.2630847936294822,33.72506332397461,0.07660193527227932
7777,2011-01-11,33.28274154663086,33.451866149902344,33.13096237182617,33.36513519287109,933469.0,0.0015660247250992576,1.5084760924989935,-0.6333460399378154,23.64463038746429,37.05965676504026,0.9000701266886253,1.1024035167429176,0.4834646152856408,-2.471817997234183,19.83957858048694,0.3209037780761719,-0.3454050302047946,-0.9965301513671889,-2.1201426403061703,0.12708233757179244,-1.5583363958366832,-0.4347239068976947,1.4542133343139696,30.567943916258745,-10.589437494961086,0.5618062444694915,1,0.8369464874267578,0.9930591583251953,0.2797050476074219,-1.1231575012207031,2.176929473876953,1,0.05967423472507516,1.4333572800445702,33.230701446533196,1.392868363179402,33.308761596679695,-1.5123697774676081,33.40850067138672,0.05967423472507516
7778,2011-01-12,33.79878616333008,33.79878616333008,33.352123260498054,33.525585174560554,599329.0,0.01550487107488463,2.2698483621435432,-3.3158016574843425,38.386672115142325,36.71779532226043,0.28936839216697763,0.5510873364930404,0.029518592595010773,-2.90671675827992,18.561425922338582,0.5160446166992188,-0.3755515628942945,-0.4401559829711914,-1.5723537495663678,0.6920417836239849,-1.006254866268776,0.12594290032639321,0.7623915492224143,82.53298761163988,39.50910561131662,0.5660988832975877,1,0.32090187072753906,0.47701454162597656,-0.023849964141845703,-1.6392021179199219,1.3920211791992188,2,0.04503468282531142,1.5084760924989935,33.28274154663086,1.4333572800445702,33.230701446533196,1.392868363179402,33.308761596679695,0.04503468282531142
7779,2011-01-13,33.64266967773437,33.95489883422852,33.52124786376953,33.764095306396484,589414.0,-0.004618996813710696,-1.3809364233278918,-0.4444553045324177,35.79089862837951,36.47268675737262,0.2995515210160491,0.6849427123057623,0.22636961773294928,-2.6715464326732032,17.406666696734096,0.4336509704589915,-0.38657344942847516,-0.5598457336425824,-1.7206440421316316,0.6009525748464668,-1.140244887887107,0.020553420601942207,0.7603085832650223,67.99998436143721,25.160066783743325,0.5803991542445248,1,0.4770183563232493,0.6201229095459055,0.377276897430427,-1.4288806915283132,-0.02167892456053977,3,0.05168867464983329,2.2698483621435432,33.79878616333008,1.5084760924989935,33.28274154663086,1.4333572800445702,33.230701446533196,0.05168867464983329
7780,2011-01-14,33.716392517089844,33.855159759521484,33.39548873901367,33.56461334228516,843304.0,0.002191349261567943,1.1414227577260045,-1.2499764380633913,37.36845516711355,34.39118432218109,0.08978875004927289,0.5625318306933025,0.1978738674670666,-2.6561212069503064,16.262171166184196,0.4596710205078125,-0.4223819619171678,-0.43690338134765483,-1.5922109757911969,0.7184042130958872,-1.0145571785694258,0.14075041587411619,0.5442062375117587,75.55575538161945,32.380583672787665,0.5776537972217702,1,0.27753639221191406,0.5464000701904297,0.45424795150756836,-1.502603530883789,-0.832611083984375,4,0.04938909662784052,-1.3809364233278918,33.64266967773437,2.2698483621435432,33.79878616333008,1.5084760924989935,33.28274154663086,0.04938909662784052
7781,2011-01-18,34.21075439453125,34.293148040771484,33.62532424926758,33.73373794555664,763517.0,0.014662359776207667,1.0810841332580463,3.1428320096512983,46.33294623893763,34.914661336826995,-0.5805104560668823,0.040894335610225596,-0.2655538552402703,-3.0544394071020164,15.29754297681044,0.6678237915039062,-0.4665216037430895,0.0761054992675767,-1.0618611660101536,1.214072164545307,-0.49287783337128843,0.6450888319064418,-1.2315711975097656,92.91045755924637,47.54715490693481,0.5689833326388645,1,-0.5745887756347656,0.05203819274902344,-0.04011392593383789,-1.9969654083251953,-1.6088447570800781,1,0.015211062623436966,1.1414227577260045,33.716392517089844,-1.3809364233278918,33.64266967773437,2.2698483621435432,33.79878616333008,0.015211062623436966
7782,2011-01-19,33.308761596679695,34.232437133789055,33.261058807373054,34.232437133789055,757521.0,-0.02636576754342912,1.1032890606931658,-1.9363599286667914,35.734940451342965,34.411714485997614,0.2263125763725924,0.9013231676164537,0.6485823996836544,-2.0658660640778805,14.160869624927352,0.9713783264160014,-0.5181211973017099,-0.7701631546020451,-1.956736943174441,0.41641063397035083,-1.3634500488882395,-0.1768762603158507,-0.3032991027832068,4.62196366001866,-36.72247071877636,0.5932868942861966,1,0.32740402221678977,0.9540309906005788,0.8781409263610769,-1.0299243927002024,-0.33391189575196734,2,0.059627618564649154,1.0810841332580463,34.21075439453125,1.1414227577260045,33.716392517089844,-1.3809364233278918,33.64266967773437,0.059627618564649154
7783,2011-01-20,32.85342788696289,33.12229156494141,32.48048782348633,33.12229156494141,1201426.0,-0.013670088225741561,3.77419446375599,0.291080219380856,29.954798607816343,34.35711362624222,0.6090504061126225,1.268334361914384,1.1089219014504152,-1.5389457402220685,13.116503019801565,0.8282737731933665,-0.6744972910507769,-1.1281421661376925,-2.3829752550824637,0.12669092280707872,-1.7555587106100816,-0.5007256216653033,1.4397201538085938,20.57418483178935,-16.011176847337726,0.6274165444723873,1,0.5333900451660156,1.0169124603271484,1.4082798957824707,-0.5745906829833984,0.7285308837890554,3,0.07932941252012093,1.1032890606931658,33.308761596679695,1.0810841332580463,34.21075439453125,1.1414227577260045,33.716392517089844,0.07932941252012093
7784,2011-01-21,33.000865936279304,33.174327850341804,32.74501419067383,32.95750045776367,1016946.0,0.004487752383821153,1.1999765423410307,-0.1612916956343066,32.9125360315128,34.61329520729424,0.44444684589639394,1.0551124003834715,0.9804687340108202,-1.6087816040394465,12.52679061277362,0.42931365966797586,-0.7223797335644662,-0.9045982360839773,-2.2049778383649397,0.3957813661969851,-1.554788037224455,-0.25440843494349963,1.2560289001464753,28.707978904747666,-5.243954821153704,0.6501898011404798,1,0.38595199584960227,0.8694744110107351,1.384432315826409,-0.7220287322998118,-0.02601623535157671,4,0.0663601194731831,3.77419446375599,32.85342788696289,1.1032890606931658,33.308761596679695,1.0810841332580463,34.21075439453125,0.0663601194731831
7785,2011-01-24,33.330440521240234,33.36079788208008,33.00954055786133,33.06157684326172,1095811.0,0.009986846575398944,1.131555493825017,6.199947220266401,33.33330705887093,34.82879829850892,0.13216988540679608,0.6625079396477673,0.6666907244912039,-1.8570803305728205,12.064704636447471,0.35993194580077414,-0.7347265372146339,-0.5134450912475614,-1.7994792162423323,0.7725890337472094,-1.1564621537449469,0.129571971249824,0.8909261749267543,46.88979708656545,16.739659825388756,0.6430170624973855,1,0.056377410888671875,0.5398998260498047,1.0147452354431152,-0.9193401336669922,0.06938552856446023,0,0.008717263480164217,1.1999765423410307,33.000865936279304,3.77419446375599,32.85342788696289,1.1032890606931658,33.308761596679695,0.008717263480164217
7786,2011-01-25,33.330440521240234,33.339115142822266,32.92280960083008,33.226364135742195,1088663.0,0.0,5.8569633376268415,0.3870972318780684,40.70019354646228,36.72386087173092,0.1651757134843379,0.5971517195099665,0.6763822302566638,-1.7857117789539139,11.62051456569871,0.4163055419921875,-0.6837212631960483,-0.45251693725585795,-1.7131047362827942,0.8080708617710783,-1.082810836769326,0.1777769622576102,0.8561085974731384,48.51468548522326,14.694663536473392,0.6302938995134665,1,0.056377410888671875,0.5398998260498047,1.0147452354431152,-0.8000860214233398,0.9540328979492116,1,-0.013400935635702993,1.131555493825017,33.330440521240234,1.1999765423410307,33.000865936279304,3.77419446375599,32.85342788696289,-0.013400935635702993
7787,2011-01-26,33.12662506103516,33.729400634765625,33.087596893310554,33.300086975097656,1847106.0,-0.006114994492052661,-4.103436770103668,-1.6666788842869642,42.17687346219878,37.14499435473719,0.3850045353206326,0.7315737110712419,0.914841839846801,-1.515558370279507,10.823807251789889,0.641803741455071,-0.6290635962094626,-0.588465881347652,-1.8362339468995899,0.6593021842042859,-1.212349914123621,0.035418151428316946,1.0258028317736674,51.73597641992146,13.84450711503112,0.6238840327759674,1,0.2601928710937429,0.7437152862548757,1.2131400108337331,-0.5962705612182688,0.6895065307617116,2,-0.015839688547119257,5.8569633376268415,33.330440521240234,1.131555493825017,33.330440521240234,1.1999765423410307,33.000865936279304,-0.015839688547119257
7788,2011-01-27,33.18300247192383,33.36947250366211,32.346054077148445,33.10927963256836,1803292.0,0.0017018760826008617,3.5825091809718703,-0.42500879662211455,46.836992732569044,38.37233814409159,0.2593675767336947,0.5943264814429057,0.8870685570497727,-1.509928145749459,10.697862378477192,1.0234184265136648,-0.569490753321567,-0.4614034652709975,-1.6580079692482812,0.7352010387062862,-1.0597057172596394,0.13689878671764433,0.93598661949855,60.501715218566076,17.675417757161277,0.5983022519886424,1,0.1365985870361328,0.6201210021972656,1.1502585411071777,-0.6526479721069336,0.017345428466796875,3,-0.0062728733233895495,-4.103436770103668,33.12662506103516,5.8569633376268415,33.330440521240234,1.131555493825017,33.330440521240234,-0.0062728733233895495
7789,2011-01-28,32.528186798095696,33.46921157836914,32.523849487304695,33.33477783203125,1661934.0,-0.01973346668621001,-1.3191510268252171,-10.940856876746448,40.52630068160363,38.72320986792381,0.8263703140593535,1.130169586364552,1.5801053044226947,-0.7926824806521573,10.06807446945819,0.945362091064446,-0.507101692171922,-1.0039033889770579,-2.175306332064146,0.16749955411003015,-1.589604860520602,-0.41820191743351387,1.5198848927557265,13.166094927143615,-33.06318334238547,0.5857014715435451,1,0.7914142608642649,1.2749366760253977,1.8050742149353098,0.04770088195801492,1.1014747619628977,4,0.032395656702203235,3.5825091809718703,33.18300247192383,-4.103436770103668,33.12662506103516,5.8569633376268415,33.330440521240234,0.032395656702203235
7790,2011-01-31,32.9835205078125,33.352123260498054,32.39375686645508,32.39375686645508,1477915.0,0.013998127609850641,-2.2500016170449713,-0.7311805072761862,47.25169295917312,38.82529283683888,0.2862482090483951,0.5734265463159005,1.1657165151750775,-1.1878439776383374,9.463200608086531,0.9583663940429759,-0.5229660017515627,-0.46552543640136435,-1.536052583886267,0.6050017110835384,-1.0007890101438193,0.06973813734109058,0.9964704784908065,46.08147012431171,-4.24493887034113,0.5352635737424514,1,0.30572509765625,0.8196029663085938,1.3497405052185059,-0.40763282775878906,0.039028167724609375,0,-0.00026288300191357195,-1.3191510268252171,32.528186798095696,3.5825091809718703,33.18300247192383,-4.103436770103668,33.12662506103516,-0.00026288300191357195
7791,2011-02-01,34.30182266235352,34.56201171875,33.612316131591804,33.612316131591804,2670579.0,0.039968509553999,-1.7547109266943086,1.1691234969567215,58.841233363074856,41.39265871592019,-1.1373856615064568,-0.8384089273306969,-0.12413675509750988,-2.4324348101310704,7.989736345230866,1.5784912109375,-0.48461198736443833,0.8848669052124123,-0.02316700938800409,1.7929008198128287,0.43084994791220055,1.338883862512624,-1.9557685852050781,88.25839215011217,33.96898314994678,0.4540169573002098,2,-0.847789764404304,-0.498699188232429,0.0476999282836843,-1.7259349822998118,-1.725933074951179,1,-0.02629588000111649,-2.2500016170449713,32.9835205078125,-1.3191510268252171,32.528186798095696,3.5825091809718703,33.18300247192383,-0.02629588000111649
7792,2011-02-02,34.371204376220696,34.496963500976555,34.08499526977539,34.18473434448242,1106188.0,0.0020226830087171077,-1.13483701346192,0.27043983402488597,55.38334483743336,44.2180527414332,-1.1624555880055993,-0.9316492061208379,-0.16912903436982418,-2.4230066439587503,8.285411146306004,0.41196823120116477,-0.45402366935989846,0.9390708923339801,-0.023281151891453078,1.9014229365594133,0.45789487022126707,1.4202469144466932,-1.9808311462402202,91.3893957651916,38.992465965822525,0.4811760221127154,2,-0.9171714782714773,-0.5680809020996023,-0.02168178558348899,-1.6587162017822195,-1.4700775146484304,2,-0.00252336101120898,-1.7547109266943086,34.30182266235352,-2.2500016170449713,32.9835205078125,-1.3191510268252171,32.528186798095696,-0.00252336101120898
7793,2011-02-03,34.466609954833984,34.575023651123054,33.98959350585937,34.37554168701172,970134.0,0.0027757415064364466,2.8027826991933553,0.48838018084368295,57.83830784204576,46.987582942603524,-1.123069539315523,-1.0209986332954628,-0.23881322871022803,-2.449880061704796,8.585835068094564,0.5854301452636861,-0.49477940403134113,0.997399139404294,-0.06446773978445464,2.0592660185930427,0.46646569980992325,1.5283325789986648,-2.0328039550781156,95.0297828284415,42.763884567022956,0.5309334395943734,2,-1.006071090698235,-0.6634864807128906,-0.11708736419677734,-1.7541217803955078,-1.725933074951179,3,-0.0188727108320057,-1.13483701346192,34.371204376220696,-1.7547109266943086,34.30182266235352,-2.2500016170449713,32.9835205078125,-0.0188727108320057
7794,2011-02-04,34.783172607421875,34.82220458984375,34.30182266235352,34.42324447631836,979128.0,0.00918461818562144,1.3762160655651714,3.952289197000796,59.70030177945818,49.917249022668784,-1.2965730890760483,-1.2957264160299644,-0.5072717707034258,-2.6961356825425398,8.564810037463728,0.5203819274902273,-0.39635824678995135,1.2452281951904283,0.032641594836491095,2.4578147955443654,0.6389348950134561,1.8515214953674004,-2.2637179016113222,98.39271885303714,47.04568285958801,0.6062933001769704,2,-1.1990432739257812,-0.9800491333007812,-0.43365001678466797,-2.0706844329833984,-2.19427490234375,4,-0.045505472571340855,2.8027826991933553,34.466609954833984,-1.13483701346192,34.371204376220696,-1.7547109266943086,34.30182266235352,-0.045505472571340855
7795,2011-02-07,35.160449981689446,35.55073547363281,34.869903564453125,35.069385528564446,1584683.0,0.01084654866091972,-1.778744803749166,0.253007323561519,58.823525242121725,51.93095254440871,-1.549959394388317,-1.60969714599306,-0.8717510660897361,-3.0028295878679145,8.705437806264014,0.7675628662109375,-0.2039145936296336,1.5299211502075138,0.1237092310753809,2.936133069339647,0.8268151906414474,2.2330271097735803,-2.5028302828369036,79.8657863405126,32.380981860464644,0.7031059595660676,2,-1.212055206298821,-1.212055206298821,-0.7881603240966726,-2.4479618072509695,-2.571552276611321,0,-0.0435372249908077,1.3762160655651714,34.783172607421875,2.8027826991933553,34.466609954833984,-1.13483701346192,34.371204376220696,-0.0435372249908077
7796,2011-02-08,35.77623748779297,35.958370208740234,34.30182266235352,34.614051818847656,2671270.0,0.017513641219728537,1.1704560789703768,12.762231903485254,74.2127525772423,55.49049466830244,-1.9917828731237748,-2.134435020603263,-1.4705365004487163,-3.545675064021161,8.223527805820302,1.6565475463867116,-0.008373371468827884,2.0184318542480497,0.33176476824275625,3.705098940253343,1.1750983112453994,2.8617653972507,-2.887168526958007,90.74893964964362,36.27904876866566,0.8433335430026483,2,-1.6240253448486328,-1.6240253448486328,-1.2575912475585938,-3.063749313354492,-2.818737030029297,1,-0.0769697711559364,-1.778744803749166,35.160449981689446,1.3762160655651714,34.783172607421875,2.8027826991933553,34.466609954833984,-0.0769697711559364
7797,2011-02-09,35.26886367797852,35.8586311340332,35.182132720947266,35.78924560546875,1564621.0,-0.014181866105611673,1.0526294467947197,-0.4477614389811532,73.46246994898378,58.44888102568184,-1.2835554107904201,-1.550111759542368,-0.9477914141419888,-2.972415956718436,8.004580071524256,0.6764984130859375,0.16366877759985954,1.4117519378662209,-0.38727670654779445,3.210780582280236,0.5122376156592168,2.311266260073225,-2.072864592353035,64.97792107389465,5.96349091155534,0.899514322207007,2,-1.0928001403808665,-1.1166515350341868,-0.614701271057136,-2.556375503540046,-1.9124031066894673,2,-0.07635556719843062,1.1704560789703768,35.77623748779297,-1.778744803749166,35.160449981689446,1.3762160655651714,34.783172607421875,-0.07635556719843062
7798,2011-02-10,35.32090377807617,35.572418212890625,35.02602005004883,35.02602005004883,1366536.0,0.00147552528408057,-2.7058549584745544,-0.5666678884286996,72.961361075958,62.05277662505456,-1.1180132842604493,-1.5623755951918668,-0.969698424927472,-2.9654928177513824,8.30494178190678,0.5463981628417969,0.29580597655660057,1.387686157226561,-0.5260776986948699,3.301450013147992,0.4308042292658456,2.3445680851872766,-1.8486675801392067,61.51837403915664,-1.2746932203358554,0.9568819279607146,2,-1.1448402404785156,-1.168691635131836,-0.7155265808105469,-2.6084156036376953,-0.7805747985839773,3,-0.06850835221282958,1.0526294467947197,35.26886367797852,1.1704560789703768,35.77623748779297,-1.778744803749166,35.160449981689446,-0.06850835221282958
7799,2011-02-11,35.381614685058594,35.49002456665039,35.082393646240234,35.11708450317383,1105496.0,0.001718837869038481,-1.441547759130842,0.8970660526247703,71.4415140806599,64.74053452744198,-0.8173530773655671,-1.5664416532379448,-1.0365556503321827,-2.9658041582176793,8.883905767189008,0.40763092041015625,0.4503148392380467,1.3614498138427749,-0.6521396450999148,3.3750392727854646,0.35465508437143,2.3682445433141197,-1.6607650860413017,65.18327983161913,0.36291809938438746,1.006794729471344,2,-0.5962715148925781,-1.2294025421142578,-0.8629665374755859,-2.669126510620117,-0.78924560546875,4,-0.07464152862110718,-2.7058549584745544,35.32090377807617,1.0526294467947197,35.26886367797852,1.1704560789703768,35.77623748779297,-0.07464152862110718
7800,2011-02-14,35.381614685058594,35.572418212890625,35.307891845703125,35.32957458496094,643374.0,0.0,-4.545301879248301,0.1967265123657077,71.4415140806599,66.14056571828478,-0.49328414287633393,-1.5128557452679843,-1.0379357704418268,-2.900082981486669,9.326260543648496,0.2645263671875,0.5933866773493861,1.278188705444336,-0.8185102854549484,3.3748876963436203,0.22983920999469376,2.326538200893978,-1.4370130250690067,65.18327983161913,-1.6294298967641083,1.0483494954496404,2,-0.40763282775878906,-1.2294025421142578,-1.0169143676757812,-2.669126510620117,0.008670806884765625,0,-0.07893130386612379,-1.441547759130842,35.381614685058594,-2.7058549584745544,35.32090377807617,1.0526294467947197,35.26886367797852,-0.07893130386612379
7801,2011-02-15,34.731136322021484,35.25585556030273,34.670425415039055,35.23850631713867,1191049.0,-0.01838464323426714,1.1599859254047011,-9.7495968333089,65.33994469621206,67.2468545914824,0.2508792470578527,-0.8657818396251642,-0.39726330735409476,-2.179659091752221,9.47883818638188,0.7111892700195384,0.8239028378860596,0.6016912460327148,-1.513450040544626,2.7168325326100558,-0.4558793972559556,1.6592618893213853,-0.5851578071568326,5.1094609302017675,-60.982676049540835,1.0575706432886713,2,0.2428455352783203,-0.5789241790771484,-0.4163055419921875,-2.018648147583008,1.1144828796386719,1,-0.06168063714014049,-4.545301879248301,35.381614685058594,-1.441547759130842,35.381614685058594,-2.7058549584745544,35.32090377807617,-0.06168063714014049
7802,2011-02-16,35.294883728027344,35.316566467285156,34.76149368286133,34.96530914306641,893344.0,0.01623175817741429,1.9767399042592366,-0.6495744488887413,68.4051019397238,68.42094282455774,-0.18781621334026966,-1.341904921535857,-0.9669843695956359,-2.679235792344997,9.951048275031846,0.5854301452636719,1.023500776783564,1.0661325454711914,-1.0731319354979831,3.205397026440366,-0.003499695013395865,2.1357647859557787,-0.9676660437751323,69.2309644240694,2.331226633649763,1.069632240484586,2,-0.16478729248046875,-1.1426715850830078,-1.0971393585205078,-2.582395553588867,0.9019927978515625,2,-0.06622442188150846,1.1599859254047011,34.731136322021484,-4.545301879248301,35.381614685058594,-1.441547759130842,35.381614685058594,-0.06622442188150846
7803,2011-02-17,35.45967102050781,35.50737380981445,34.995662689208984,35.2818717956543,851836.0,0.00466887194615162,2.7459891928119635,0.5394809944904974,77.93385623899063,70.44689332006135,-0.22006619856177423,-1.3717585488124016,-1.1454600777844064,-2.7753345354275467,9.26950460124397,0.5117111206054688,1.064539464493926,1.1006076812744112,-1.0031320356808564,3.204347398229679,0.04873782279678096,2.1524775397520415,-0.9693380838067966,87.50021145940835,13.233319673295227,1.0518698584776323,2,-0.3295745849609375,-1.3074588775634766,-1.2619266510009766,-2.3850841522216797,0.4163055419921875,3,-0.05931274568233813,1.9767399042592366,35.294883728027344,1.1599859254047011,34.731136322021484,-4.545301879248301,35.381614685058594,-0.05931274568233813
7804,2011-02-18,35.1908073425293,35.6287956237793,34.96097183227539,35.46400833129883,1559778.0,-0.007582238363774474,1.2158289771792372,-1.5365701903065931,71.80803791843593,71.88961695076293,0.12594587894500364,-0.9806987691117754,-0.8904758800008921,-2.442664426798707,8.704693698633303,0.6678237915039062,1.1291751135982793,0.7222469329833956,-1.3106136140647564,2.7551074800315476,-0.29418334054067685,1.738677206507468,-0.553670678624357,54.29863352850598,-22.56137891619354,1.016430273524075,2,-0.060710906982421875,-1.038595199584961,-0.9930629730224609,-1.6912412643432617,1.183868408203125,4,-0.018484326224905256,2.7459891928119635,35.45967102050781,1.9767399042592366,35.294883728027344,1.1599859254047011,34.731136322021484,-0.018484326224905256
7805,2011-02-22,33.62099075317383,35.22549819946289,33.55594253540039,34.87424087524414,2303233.0,-0.04460871198764149,-1.4137923427348635,4.587282526739088,43.59184816562174,68.48729423836063,1.6253481410704467,0.6450744968559192,0.6414814328066427,-0.8153755145706256,8.915479971064052,1.6695556640625,1.137961657537197,-0.8620971679687486,-2.8646385001222683,1.1404441641847711,-1.863367834045512,0.13917349810801483,2.3373794555664062,3.1381007239789023,-69.29427724896358,1.0012706660767612,2,1.0862960815429688,0.5312213897705078,0.5702495574951172,-0.03252696990966797,3.1049423217773438,1,0.0288920196774487,1.2158289771792372,35.1908073425293,2.7459891928119635,35.45967102050781,1.9767399042592366,35.294883728027344,0.0288920196774487
7806,2011-02-23,32.88378143310547,33.60797882080078,32.385082244873054,33.594970703125,1699522.0,-0.021927055198359025,2.3176544858062256,0.5674759231977402,37.56347930037379,64.49851749962619,2.1334719633913863,1.4199047630702069,1.3292477411321642,-0.02758236522225843,9.383807703651428,1.2359085083007741,1.0886193161777626,-1.5769735336303725,-3.642608442284775,0.48866137502403006,-2.609790987957574,-0.5441560793031712,3.0265402221679665,15.37432966412626,-52.40216016453959,1.0328174543272022,2,1.1231575012207031,1.2684307098388672,1.2445793151855469,0.871638298034668,3.94622802734375,2,0.07622310907085916,-1.4137923427348635,33.62099075317383,1.2158289771792372,35.1908073425293,2.7459891928119635,35.45967102050781,0.07622310907085916
7807,2011-02-24,32.60190963745117,33.026885986328125,32.22029495239258,32.701648712158196,1827505.0,-0.008571757363966759,1.1502969531790261,0.14024265960070662,34.88046529639628,60.26730685745267,2.2319674862561953,1.7501834456169405,1.578211863639254,0.307763724838118,10.589328630346294,0.8065910339355469,1.0041120988430734,-1.8326095581054673,-3.9812523622679734,0.31603324605703875,-2.9069309601867204,-0.7582881560242143,3.167402441406246,11.195969191443261,-50.938286232867405,1.0743214020812524,2,1.3226356506347656,1.4874229431152344,1.347569465637207,1.1535100936889648,4.744144439697266,3,0.09949446521018501,2.3176544858062256,32.88378143310547,-1.4137923427348635,33.62099075317383,1.2158289771792372,35.1908073425293,0.09949446521018501
7808,2011-02-25,32.97484970092773,33.226364135742195,32.77970504760742,32.849090576171875,1330793.0,0.011439209163629505,-2.3769990626577795,-1.2608812055381506,35.47042629269828,56.270519325456945,1.6664920225536832,1.4343915306927713,1.1775570769610226,-0.009267491394453486,10.738382016095354,0.6244544982910227,0.7736344632211072,-1.4492618560791115,-3.625271606910623,0.7267478947523998,-2.537266731494867,-0.3612569806633559,2.581521350341802,22.137438753332127,-33.94759925245008,1.088004875415757,2,0.9496955871582102,1.114482879638679,0.9746294021606516,0.7805700302124094,4.705116271972663,4,0.09771164551693245,1.1502969531790261,32.60190963745117,2.3176544858062256,32.88378143310547,-1.4137923427348635,33.62099075317383,0.09771164551693245
7809,2011-02-28,33.581958770751946,33.60364151000977,33.005203247070305,33.16565322875977,1463618.0,0.01841127633121964,1.6037676348547532,3.310340643674051,37.76882213076082,52.529109108801485,0.8685978894725821,0.9594686773216097,0.55676577174264,-0.5683486400939657,10.863111445011036,0.6287918090820455,0.5819448152124167,-0.8948413848877053,-2.9236085202405775,1.133925750465167,-1.9092249525641378,0.1195421827887273,1.7742477145849662,45.31020721100363,-7.445890623260063,1.014383567676435,2,0.3425865173339915,0.5073738098144602,0.04662036895752664,0.1734609603881907,4.098007202148445,0,0.06831101805014472,-2.3769990626577795,32.97484970092773,1.1502969531790261,32.60190963745117,2.3176544858062256,32.88378143310547,0.06831101805014472
7810,2011-03-01,32.97484970092773,33.889854431152344,32.914138793945305,33.790111541748054,1595291.0,-0.018078429372409888,-1.0833407996872113,-1.9583256973207768,28.263789528145452,48.40953631234963,1.2274881162377511,1.6505177484810716,1.1322309252401936,0.08492274325761429,10.680251138913919,0.9757156372070384,0.3615948688106698,-1.5015169143676843,-3.5316309234927346,0.5285970947573659,-2.516573918930206,-0.48645990980516274,2.1932020924325215,45.19484080289677,-2.641594581045389,1.0150570045625245,3,0.9496955871582102,1.114482879638679,0.6537294387817454,0.7805700302124094,4.466606140136726,1,0.10310361019504644,1.6037676348547532,33.581958770751946,-2.3769990626577795,32.97484970092773,1.1502969531790261,32.60190963745117,0.10310361019504644
7811,2011-03-02,33.399826049804695,33.55594253540039,32.93148422241211,32.94449234008789,1112645.0,0.012887893431854147,-1.5946125864815388,-0.5585122311853103,35.3101421083655,44.73231855330982,0.6635891857378979,1.2168919617249045,0.6836711772880903,-0.28395800240570424,11.269117437554204,0.6244583129882812,0.1456653287973424,-1.0314407348632741,-3.1171953165260007,1.0543138467994524,-2.0743180256946374,0.011436555968089124,1.5913603330974908,70.64924085773409,23.949145148090537,1.0428772908313626,3,0.5247192382812429,0.6895065307617116,0.22875308990477805,0.3555936813354421,3.8508224487304616,2,0.0995845613143822,-1.0833407996872113,32.97484970092773,1.6037676348547532,33.581958770751946,-2.3769990626577795,32.97484970092773,0.0995845613143822
7812,2011-03-03,34.284473419189446,34.39722442626953,33.777103424072266,33.794448852539055,980972.0,0.026486586129688128,-1.3636469382266128,1.076187763377244,42.79683170248794,40.828204715920634,-0.42405110237692156,0.342999535521038,-0.20959357619953067,-1.1130970946180199,11.488829179577465,0.9973983764648366,-0.06617448285311411,-0.1424568176269574,-2.229097659655281,1.9441840244013662,-1.1857772386411156,0.9008636033872008,0.5404594778821661,93.02938755680663,46.21245909151061,1.0433204210141604,3,-0.3599281311035085,-0.19514083862303977,-0.6558942794799734,-0.5290536880493093,2.671295166015632,3,0.07424748836407691,-1.5946125864815388,33.399826049804695,-1.0833407996872113,32.97484970092773,1.6037676348547532,33.581958770751946,0.07424748836407691
7813,2011-03-04,33.816131591796875,34.38855361938477,33.48221969604492,34.32783889770508,991811.0,-0.013660464364327551,1.862995788471577,-1.0442482698490545,39.703340840388734,37.26101615169317,-0.23843689405455137,0.8011878192566826,0.23234838412052738,-0.592930168546296,11.977533739997012,0.9063339233398509,-0.22698098388896426,-0.5782747268676758,-2.6825149031180686,1.525965449382717,-1.6303948149928758,0.4738453612575242,0.8525230285939926,60.818659300070664,15.650583885131056,1.052120088125198,3,-0.09323501586914062,0.27320098876953125,-0.18755245208740234,-0.06071186065673828,2.7580223083496023,4,0.1043857567140487,-1.3636469382266128,34.284473419189446,-1.5946125864815388,33.399826049804695,-1.0833407996872113,32.97484970092773,0.1043857567140487
7814,2011-03-07,33.200347900390625,34.154380798339844,32.99219512939453,34.06331253051758,1330793.0,-0.018209761507895994,1.2240634820982088,1.686441878322064,36.728211098608476,36.49838981091391,0.07298249978492777,1.3621482728613188,0.8229796978930466,0.07113931801120543,12.339492105793832,1.1621856689453125,-0.49303922003699086,-1.1149171829223619,-3.2758890156237683,1.0460546497790446,-2.195403099273065,-0.034431266571658625,1.3214051399203441,19.298218538924512,-22.37399660692915,1.080485916350704,3,0.10841178894042969,0.8889846801757812,0.36101436614990234,0.5550718307495117,3.1049423217773438,0,0.1349268413074991,1.862995788471577,33.816131591796875,-1.3636469382266128,34.284473419189446,-1.5946125864815388,33.399826049804695,0.1349268413074991
7815,2011-03-08,33.629661560058594,33.824806213378906,32.979183197021484,33.326107025146484,801335.0,0.012930998824350226,1.437502405339579,-0.351757794369223,43.11278437239264,37.11497926336045,-0.39668782227923316,0.8561678063219134,0.37172554829372473,-0.31645725433462246,11.848644638138733,0.8456230163574219,-0.8359001440828493,-0.6090641021728516,-2.752356970255562,1.5342287659098588,-1.6807105362142067,0.4625823318685036,0.758892059326179,47.633089125144764,1.2807455191691162,1.071646434041354,3,-0.32090187072753906,0.4596710205078125,-0.0682992935180664,0.12575817108154297,2.7320022583007812,1,0.1204384529891398,1.2240634820982088,33.200347900390625,1.862995788471577,33.816131591796875,-1.3636469382266128,34.284473419189446,0.1204384529891398
7816,2011-03-09,33.02254867553711,33.525585174560554,32.81873321533203,33.4215087890625,1374837.0,-0.018052899028949576,1.3285684664249364,-1.3142946905435124,35.868356861597036,37.2247449928272,0.2594647331196427,1.3137608150057503,0.949810227420727,0.3336281466316535,12.24490290327925,0.8109283447265625,-1.1545578474840852,-1.0784925460815415,-3.1587809500630044,1.0017958578999213,-2.1186367480722694,-0.03834834409081367,1.235909423828133,12.912042765447374,-29.284472652072992,1.04014420199073,3,0.5659160614013672,1.0667839050292969,0.5236358642578125,0.7328710556030273,3.664356231689453,2,0.13381484297124646,1.437502405339579,33.629661560058594,1.2240634820982088,33.200347900390625,1.862995788471577,33.816131591796875,0.13381484297124646
7817,2011-03-10,32.575889587402344,32.862098693847656,32.150909423828125,32.623592376708984,1238322.0,-0.013525881739880563,1.7107618265225262,0.1195678156523402,32.67323646411775,36.913946122984925,0.7845483675157183,1.631998030103226,1.3637494131325667,0.819990857279052,12.892260166782933,0.8716392517089844,-1.2037403863515834,-1.3905029296875,-3.500916807924476,0.7199109485494759,-2.4457098688059844,-0.3352959905690156,1.5602787231445419,18.99230290580217,-16.75178327083578,1.055206939118487,3,0.6981773376464844,1.478750228881836,1.0526885986328125,1.2575874328613281,4.4362525939941335,3,0.1435036454980072,1.3285684664249364,33.02254867553711,1.437502405339579,33.629661560058594,1.2240634820982088,33.200347900390625,0.1435036454980072
7818,2011-03-11,32.901126861572266,33.07892608642578,32.441455841064446,32.441455841064446,1219874.0,0.009983987491647639,-1.773593360995796,-9.636145541783435,36.33536950729323,36.7546736092663,0.5003733583997274,1.1765020329358435,1.0052621734812774,0.5362668030267628,13.692911540686225,0.6374702453613352,-1.1409543328840428,-0.9442768096923828,-3.0045831817651134,1.1160295623803478,-1.974429995728748,0.08587637634398249,1.0762207380371223,37.44587755475078,3.8815643845081595,1.0301531860363653,3,0.3729400634765625,1.153512954711914,0.7274513244628906,1.0581092834472656,3.7944488525390625,4,0.12323716876605029,1.7107618265225262,32.575889587402344,1.3285684664249364,33.02254867553711,1.437502405339579,33.629661560058594,0.12323716876605029
7819,2011-03-14,32.740676879882805,33.10927963256836,32.372074127197266,32.523849487304695,1035625.0,-0.004876732106001591,-1.833345551043148,0.47170124481323983,43.68385702141258,38.468014441851544,0.5910980222079374,1.189965201148901,1.1241803272416533,0.7469276179034807,14.560953334389994,0.7372055053710938,-1.031615357289617,-0.9726799011230511,-2.955492657496194,1.0101328552500917,-1.964086279309626,0.018726477063523816,1.090555665664084,35.233203130340826,-2.0897751171156784,0.9914063781865715,3,0.5333900451660227,1.3139629364013743,0.8911542892456126,1.2185592651367259,4.1196861267089915,0,0.11708606496828766,-1.773593360995796,32.901126861572266,1.7107618265225262,32.575889587402344,1.3285684664249364,33.02254867553711,0.11708606496828766
7820,2011-03-15,32.588897705078125,32.870773315429695,31.47007751464844,31.76062393188477,1723735.0,-0.004635798317839335,1.0124578321837225,3.8199683321606845,47.69020504950542,39.84357699086709,0.7625642798458188,1.1824166046295375,1.236001729146885,0.943282390825722,15.64611940241895,1.4006958007812536,-0.9515404328980779,-0.9848232269287109,-2.863580145182432,0.8939336913250138,-1.924201686055575,-0.04544476780184681,1.1079089907312607,54.43035860433238,13.739024108962425,0.939378459126862,3,0.3447532653808594,1.125326156616211,1.1047286987304688,1.3703384399414062,5.095405578613281,1,0.11403860758723172,-1.833345551043148,32.740676879882805,-1.773593360995796,32.901126861572266,1.7107618265225262,32.575889587402344,0.11403860758723172
7821,2011-03-16,32.588897705078125,32.909801483154304,32.172592163085945,32.54986953735352,2186088.0,0.0,1.1656011698985973,0.047119888360260036,49.893370329129624,40.632081282716165,0.7101131177756201,1.0684780016386668,1.1855738492889714,0.9863025145711646,17.021339179655055,0.7372093200683594,-0.9306839197127914,-0.877711296081543,-2.7225911517400405,0.9671685595769546,-1.8001512239107953,0.04472863174770936,0.8852360726151645,68.2539497843879,22.84718906978174,0.9224399278292489,3,0.34041786193848367,1.125326156616211,1.3594970703125,1.3703384399414062,5.520381927490234,2,0.11576844812070353,1.0124578321837225,32.588897705078125,-1.833345551043148,32.740676879882805,-1.773593360995796,32.901126861572266,0.11576844812070353
7822,2011-03-17,32.95750045776367,33.40850067138672,32.840415954589844,33.21769332885742,1049461.0,0.011310684884813016,-1.2982545488217048,-6.666796989542803,49.85772596795149,41.76034629688981,0.14917118397163165,0.5436595847740051,0.79802636260046,0.6642694519847652,18.295072876951394,0.8196029663085938,-0.7775421176129029,-0.39223937988280966,-2.0344745699799915,1.2499958102143758,-1.2133569749314006,0.4288782151657813,-1.4874229431152308,76.7336552880471,27.210989484162873,0.821117595048592,3,-0.14527130126953125,0.7068538665771484,1.194711685180664,1.194711685180664,4.89159011840821,3,0.11315798824738743,1.1656011698985973,32.588897705078125,1.0124578321837225,32.588897705078125,-1.833345551043148,32.740676879882805,0.11315798824738743
7823,2011-03-18,33.356460571289055,33.51257705688477,33.12229156494141,33.51257705688477,1845031.0,0.012105290388652712,3.999926695173644,0.6000029322074203,48.085420068806066,43.02225840468954,-0.35967392408607424,-0.02207873307924757,0.39541114418775436,0.30774754685361216,19.811874285398215,0.5550765991211009,-0.6994168878387654,0.11188125610350852,-1.1969960334071175,1.4207585456141345,-0.5425573886518009,0.766319900858818,-1.847614593505849,92.3565962994153,40.55366871742747,0.6544386447553128,3,-0.7090187072753835,0.1929759979248118,0.8076772689819407,0.7957515716552805,4.8178672790527415,4,0.10959440982338453,-1.2982545488217048,32.95750045776367,1.1656011698985973,32.588897705078125,1.0124578321837225,32.588897705078125,0.10959440982338453
7824,2011-03-21,34.540328979492195,34.56201171875,33.67302703857422,33.824806213378906,2324217.0,0.03549142768529023,1.342860589731474,-4.583262064752224,62.10596990005043,45.132612352207076,-1.490185928888998,-1.3251174623722122,-0.7682257530936099,-0.8240826727030921,20.74202815660411,1.2055511474609446,-0.711797968554464,1.3282735824585004,0.20366685275693897,2.4528803121600617,0.7659702176077161,1.8905769473092846,-2.9513337585449264,99.29873219070954,44.73245265782329,0.5623033648507821,3,-1.5242843627929759,-0.9908924102783274,-0.3761911392211985,-0.38811683654785867,3.3694725036621023,0,0.06239797935621216,3.999926695173644,33.356460571289055,-1.2982545488217048,32.95750045776367,1.1656011698985973,32.588897705078125,0.06239797935621216
7825,2011-03-22,34.592369079589844,34.683433532714844,34.115352630615234,34.58803176879883,1804445.0,0.0015066474939642305,5.093124117755365,0.006061736951538032,59.78650004069645,47.79018381655146,-1.55480970812242,-1.370941929823637,-0.7957971214104802,-0.8127289387155372,20.28516340779387,0.5680809020996094,-0.657038089286452,1.331744766235353,0.058673440460232484,2.6048160920104735,0.6952091033477927,1.9682804291229132,-2.8249928687744124,96.37314988407813,42.03021969945382,0.6365356628875611,3,-1.5156135559082031,-1.0429325103759766,-0.12359142303466797,-0.4401569366455078,3.482219696044929,1,0.06556341723181114,1.342860589731474,34.540328979492195,3.999926695173644,33.356460571289055,-1.2982545488217048,32.95750045776367,0.06556341723181114
7826,2011-03-23,35.39028549194336,35.46834182739258,34.47961807250977,34.68777084350586,1920898.0,0.023066255176616535,1.3030335341472352,161.97009674582233,59.20579451670237,50.738245822394184,-2.2144111198013547,-2.0779887932190775,-1.5569519543535435,-1.5730576241410148,18.994093601393182,0.9887237548828054,-0.49249266812414305,2.004335975646974,0.42968858642834107,3.5789833648656035,1.2170122810376611,2.791659670256287,-3.3896246953759714,97.02973602653525,45.614885995972486,0.787323694609315,3,-1.9210758209228516,-1.8408489227294922,-0.8271884918212891,-1.2380733489990234,2.8924560546875,2,0.06482055060760339,5.093124117755365,34.592369079589844,1.342860589731474,34.540328979492195,3.999926695173644,33.356460571289055,0.06482055060760339
7827,2011-03-24,35.845619201660156,36.16652297973633,35.2645263671875,35.65047836303711,2150114.0,0.012866064892877338,1.155441406374629,0.2777747610773241,66.93198917407787,54.137870229814695,-2.4106649319576547,-2.4009499602738558,-1.971152787679877,-1.9827888562160325,17.733973212833153,0.9019966125488281,-0.4065989670715666,2.2974842071533175,0.42317775327973806,4.171790661026897,1.3603309802165242,3.2346374340901107,-3.4981903020102507,89.45862733967645,37.612608952141436,0.9371532269367903,3,-2.0273189544677734,-2.0273189544677734,-1.282522201538086,-1.6934070587158203,1.9817886352539062,3,0.06315026721043115,1.3030335341472352,35.39028549194336,5.093124117755365,34.592369079589844,1.342860589731474,34.540328979492195,0.06315026721043115
7828,2011-03-25,36.196876525878906,36.38334655761719,35.932350158691406,35.98872375488281,1427414.0,0.009799170220568643,-1.8108223770238463,1.066679698954159,76.15442498501697,57.74571111465963,-2.509116496326854,-2.633463539268746,-2.292983729542172,-2.2883616434307825,16.78612480293531,0.5377273559570312,-0.1817166113585813,2.487640190124509,0.2941104668103094,4.681169913438708,1.3908753284674091,3.5844050517816086,-3.3911563366186286,93.11999819843658,35.621988732430324,1.0967648616570995,3,-2.2701644897460938,-2.2701644897460938,-1.5557222366333008,-2.0446643829345703,0.35125732421875,4,0.04564521055046633,1.155441406374629,35.845619201660156,1.3030335341472352,35.39028549194336,5.093124117755365,34.592369079589844,0.04564521055046633
7829,2011-03-28,35.8759765625,36.409366607666016,35.78924560546875,36.32263565063477,1145390.0,-0.008865404813298672,1.0,-2.1458234065169126,69.98459220243267,60.22286524276266,-1.8960987359363912,-2.24709957652847,-1.940746690214425,-1.9334964229692275,16.29599858428562,0.6201210021972656,0.12830106562488908,2.052039337158206,-0.3440279593112834,4.448106633627695,0.8540056889234577,3.250072985392954,-2.569388681669757,76.74861397959964,17.25908305524935,1.198033648234745,3,-1.5849971771240234,-1.9362545013427734,-1.2348222732543945,-1.723764419555664,0.26886367797852273,0,0.06406379722759081,-1.8108223770238463,36.196876525878906,1.155441406374629,35.845619201660156,1.3030335341472352,35.39028549194336,0.06406379722759081
7830,2011-03-29,36.37467575073242,36.41804122924805,35.63746643066406,35.871639251708984,968289.0,0.013900644275526064,1.6470595844868179,-1.1262202256403069,80.40917459130988,63.61351016078269,-2.0129996989431547,-2.6119486985933236,-2.4040444428166836,-2.3936007745800225,16.125586059259764,0.7805747985839844,0.41368134341655605,2.380747222900389,-0.2341004375953446,4.995594883396127,1.0733233926525187,3.6881710531482597,-2.5716432736084585,97.76284768550771,31.04392818626843,1.3074238302478687,3,-1.7454471588134766,-2.4306163787841797,-1.7335214614868164,-2.222463607788086,-0.24718093872070312,1,0.042203145477962556,1.0,35.8759765625,-1.8108223770238463,36.196876525878906,1.155441406374629,35.845619201660156,0.042203145477962556
7831,2011-03-30,36.72593307495117,36.8603630065918,36.24457931518555,36.55680847167969,1214801.0,0.009656644821409266,1.8118974001654835,0.3362074195407529,88.31067485250213,67.88606003684387,-1.9173326857470414,-2.847224697330425,-2.731025988894487,-2.714215119421951,16.093233803376233,0.61578369140625,0.657143351087143,2.565699195861818,-0.3010071871368467,5.432405578860479,1.1323460043624891,3.9990523873611465,-2.452199022444873,91.57620972464915,18.042751397673996,1.4333531914993312,3,-1.7346057891845703,-2.5607128143310547,-2.2961835861206055,-2.573720932006836,0.008670806884765625,2,0.03672216299940523,1.6470595844868179,36.37467575073242,1.0,35.8759765625,-1.8108223770238463,36.196876525878906,0.03672216299940523
7832,2011-03-31,36.83000946044922,37.12922668457031,36.62185668945313,36.62185668945313,830621.0,0.002833866338688873,-3.8749770919622923,1.2307657606856466,87.81305185865075,72.30024134682661,-1.5805360891813933,-2.8994754731454506,-2.7800383329526426,-2.791163728165216,17.29333969199265,0.5073699951171804,0.9053545946260044,2.542498779296878,-0.5634820240015941,5.648479582595353,0.9895083776476383,4.095489180946117,-2.038949617125823,79.94200319135878,1.7675468996682895,1.5529904016492373,3,-1.4288825988769531,-2.5303573608398438,-2.750433921813965,-2.677797317504883,0.27320098876953125,3,0.03944424960687809,1.8118974001654835,36.72593307495117,1.6470595844868179,36.37467575073242,1.0,35.8759765625,0.03944424960687809
7833,2011-04-01,37.34605407714844,37.36773681640625,36.986122131347656,37.11188125610352,1233018.0,0.014011525499426858,1.7499965638100474,1.1250045816075986,91.48438724149412,75.56450994032035,-1.6440297224333094,-3.307062645124482,-3.219208111221043,-3.277843021858125,18.30177574689888,0.5377273559570312,1.1792034170755983,2.882047271728517,-0.5000503765352491,6.264144919992283,1.190998447596634,4.5730960958604,-2.0873608655756613,98.74685832708673,14.515178817940495,1.6910488241318835,4,-1.6045093536376953,-2.9271469116210938,-3.3391151428222656,-3.2567214965820312,0.05637359619140625,4,0.01288901255193542,-3.8749770919622923,36.83000946044922,1.8118974001654835,36.72593307495117,1.6470595844868179,36.37467575073242,0.01288901255193542
7834,2011-04-04,37.67996597290039,37.78404235839844,37.37207412719727,37.463138580322266,1147235.0,0.008941022124108855,-1.065229863076608,0.925928942610027,94.40245349296032,79.4107269905719,-1.6603526530230397,-3.465861988129447,-3.475533186704027,-3.5741257467160352,18.971966257808322,0.43798828125,1.46679171654322,2.991978263854982,-0.6230630337535672,6.607019561463531,1.184457615050711,4.799498912659253,-1.9994640403609196,95.1515162285503,6.85480390150677,1.807520648804274,4,-1.548135757446289,-3.052906036376953,-3.6730270385742188,-3.5906333923339844,-0.9670448303222585,0,-0.03003803463136756,1.7499965638100474,37.34605407714844,-3.8749770919622923,36.83000946044922,1.8118974001654835,36.72593307495117,-0.03003803463136756
7835,2011-04-05,37.67996597290039,38.152645111083984,37.50650405883789,37.58889770507813,1282828.0,0.0,-4.050826735847087,0.4200035186488061,94.40245349296032,83.32146687682277,-1.314557863690169,-3.316925594222475,-3.406971493741338,-3.5397843748209894,19.768464234745927,0.6461410522460938,1.7706988294543393,2.7894630432128906,-1.0242826890213195,6.603208775447104,0.8825901770957856,4.696335909329996,-1.5787559551891235,75.22731452973682,-14.960059540449478,1.9068728661171068,4,-0.9713802337646484,-2.8686046600341797,-3.6730270385742188,-3.5906333923339844,-1.2098884582519531,1,-0.04074116557127305,-1.065229863076608,37.67996597290039,1.7499965638100474,37.34605407714844,-3.8749770919622923,36.83000946044922,-0.04074116557127305
7836,2011-04-06,37.44145584106445,38.09627151489258,37.237640380859375,37.862098693847656,1011873.0,-0.006329892442245688,-1.0733027214487374,-4.618983789218305,90.01548272185433,85.88629949324238,-0.8431581385043785,-2.877941431874774,-3.1012575839273353,-3.2711562527595532,20.292515112738485,0.8586311340332031,1.8954259403104672,2.330007553100586,-1.5396827393273185,6.199697845528494,0.39516240688663373,4.264852699314538,-0.9299588046786411,53.54098189076625,-36.76407265752583,1.934845146213954,4,-0.5464000701904297,-2.630094528198242,-3.4345169067382812,-3.352123260498047,-1.1405029296875,2,-0.035093748347563736,-4.050826735847087,37.67996597290039,-1.065229863076608,37.67996597290039,1.7499965638100474,37.34605407714844,-0.035093748347563736
7837,2011-04-07,37.250648498535156,37.7927131652832,37.08152770996094,37.376407623291016,915251.0,-0.005096151798670845,-2.0654499116208327,0.2989688851807852,86.09323644715481,86.99061187792435,-0.4828665582337237,-2.444275203314831,-2.8375074783655947,-3.037601818538974,20.10315810840934,0.7111854553222656,2.0545398090526774,1.9054622650146484,-1.8832561721014258,5.694180702130719,0.01110304645661131,3.7998214835726856,-0.4109218472097069,22.676481456652617,-64.58612019831097,1.8943592185580356,4,-0.3555927276611328,-2.4392871856689453,-3.2437095642089844,-3.16131591796875,-1.010406494140625,3,-0.013853305579888398,-1.0733027214487374,37.44145584106445,-4.050826735847087,37.67996597290039,-1.065229863076608,37.67996597290039,-0.013853305579888398
7838,2011-04-08,36.95576858520508,37.597572326660156,36.75628662109375,37.53252410888672,947997.0,-0.007916101469795156,1.380373130703681,4.586192252858919,76.80465657741556,87.74839680847802,-0.07712792121403567,-1.9289553381722442,-2.47342490112338,-2.704925366684378,20.057089628362263,0.8412857055664062,2.169389848976806,1.4078502655029297,-2.262281912021585,5.0779824430274445,-0.42721582325932417,3.2429163542651835,1.1968765258789062,14.285870393692612,-68.50254067839884,1.8350660887622567,4,-0.06071281433105469,-2.144407272338867,-2.9488296508789062,-2.866436004638672,-1.1621856689453054,4,0.0039896846868094915,-2.0654499116208327,37.250648498535156,-1.0733027214487374,37.44145584106445,-4.050826735847087,37.67996597290039,0.0039896846868094915
7839,2011-04-11,36.57415390014648,37.09887313842773,36.51778030395508,37.08586120605469,841921.0,-0.010326254862721984,1.1612763633010388,0.8872170007870858,70.49326993398915,86.64662962433128,0.4625838566764884,-1.312724900907476,-2.0045052430888646,-2.2791097348117475,19.818114017820594,0.5810928344726491,2.194096927003642,0.8345617294311438,-2.611860095081475,4.280983553943763,-0.8886491828251692,2.557772641687457,1.5505640411377044,3.448211494037879,-74.41534410432571,1.723210912256311,4,0.6244583129882884,-1.7627925872802663,-2.668039321899407,-2.484821319580071,-0.25585556030272727,0,0.022646423358273493,1.380373130703681,36.95576858520508,-2.0654499116208327,37.250648498535156,-1.0733027214487374,37.44145584106445,0.022646423358273493
7840,2011-04-12,36.30529022216797,36.64353942871094,36.20988845825195,36.405029296875,893575.0,-0.0073511933785960215,-1.9851110760989443,0.19491430658784142,60.6243793368904,83.57037456704109,0.8052508768502946,-0.7917565827253696,-1.6643397843539276,-1.9688216055740781,18.59576608181934,0.4336509704589844,2.1298936643054276,0.3798784255981431,-2.736199443735998,3.4959562949322844,-1.178160509068931,1.9379173602652173,1.7551502136230468,5.057390840114539,-67.47437344014543,1.5580389346670718,4,0.8759765625,-1.4939289093017578,-2.6062440872192383,-2.2159576416015625,0.16912460327148438,1,0.011227865633787637,1.1612763633010388,36.57415390014648,1.380373130703681,36.95576858520508,-2.0654499116208327,37.250648498535156,0.011227865633787637
7841,2011-04-13,36.361663818359375,36.64787673950195,36.00606918334961,36.55247116088867,849069.0,0.0015527653365785543,2.363608192804806,1.913065095999388,56.60377174278105,80.10267677638889,0.7730680993755286,-0.5807681377199359,-1.6897857662583533,-1.9972169421841244,17.27126320384553,0.6418075561523438,2.1409987760694165,0.24761371612548544,-2.4461811986388398,2.9414086308898106,-1.0992837412566772,1.594511173507648,1.5877434987792967,19.90293749653043,-48.40209795080426,1.3468974573821617,4,0.7176933288574219,-1.550302505493164,-2.6626176834106445,-2.2723312377929688,0.03469467163086648,2,0.0029815383814841834,-1.9851110760989443,36.30529022216797,1.1612763633010388,36.57415390014648,1.380373130703681,36.95576858520508,0.0029815383814841834
7842,2011-04-14,36.68690490722656,36.751949310302734,35.90199661254883,36.08846664428711,1254233.0,0.00894461514445255,1.3333455510815326,-3.1363481876886783,56.31287914230785,76.19473143203486,0.4753846542300124,-0.6453747080862371,-1.9819189727782174,-2.295004907280685,16.64317183665501,0.8499526977539062,2.057523733091685,0.38638458251953267,-1.867849167353313,2.6406183323923784,-0.7407322924168867,1.513501457455952,1.1070353592089859,46.29155089598074,-18.09487010541013,1.1271168749364227,4,0.34041595458984375,-1.8755435943603516,-2.848006248474121,-2.5975723266601562,-0.9800529479980398,3,-0.010520156901368538,2.363608192804806,36.361663818359375,-1.9851110760989443,36.30529022216797,1.1612763633010388,36.57415390014648,-0.010520156901368538
7843,2011-04-15,37.01214218139648,37.159584045410156,36.64353942871094,36.83000946044922,1388673.0,0.008865214304460078,1.1636344734379873,0.304346717492036,64.62052004535786,72.88562771563458,0.10929434204741284,-0.7195887759358044,-2.2726621437616217,-2.5907575573254817,16.307326873653803,0.5160446166992188,1.9044372893574675,0.5288377761840763,-1.2663706989730699,2.3240462513412226,-0.3687664613944932,1.426442013762646,0.5926037196503984,88.27581604579082,24.401686798877165,0.8976042375785717,4,0.01517868041992898,-2.2007808685302663,-3.3477888107299734,-2.9575023651122976,-1.3573265075683523,4,-0.020855322915892427,1.3333455510815326,36.68690490722656,2.363608192804806,36.361663818359375,-1.9851110760989443,36.30529022216797,-0.020855322915892427
7844,2011-04-18,36.69557571411133,36.838680267333984,36.23590469360352,36.50910568237305,1165914.0,-0.008553043639940028,1.550464046485322,1.0238140119384629,54.332523021775415,68.43341321883626,0.3034516758378132,-0.24588440099186926,-1.934774231430822,-2.2372465729878,17.135424351453054,0.7762374877929545,1.7449564744049866,0.10450897216797017,-1.440998960576458,1.6500169049123983,-0.6682449942042439,0.8772629385401842,0.7388952580857406,63.10329451662122,3.3706236772962868,0.7727539663722152,4,0.303558349609375,-1.8842144012451172,-3.031222343444824,-2.6409358978271484,-0.7241973876953125,0,-0.024580423669567697,1.1636344734379873,37.01214218139648,1.3333455510815326,36.68690490722656,2.363608192804806,36.361663818359375,-0.024580423669567697
7845,2011-04-19,36.8603630065918,36.981788635253906,36.58716583251953,36.69991302490234,1108033.0,0.004490658322526375,-1.0449724728929655,0.8604598829835495,51.91119142501991,64.19960307474355,0.011373374487689603,-0.24458746375229623,-2.088048272344963,-2.3839053903734424,18.2131066857498,0.394622802734375,1.5001479374573776,0.15589656829833842,-1.07239822473759,1.384191361334267,-0.4582508282196258,0.7700439648163027,0.42086052964044995,76.20674070052083,19.65514428016919,0.6141473965179642,4,-0.01300811767578125,-2.049001693725586,-3.196009635925293,-2.805723190307617,-0.8282737731933594,1,-0.014705896050212774,1.550464046485322,36.69557571411133,1.1636344734379873,37.01214218139648,1.3333455510815326,36.68690490722656,-0.014705896050212774
7846,2011-04-20,37.684303283691406,38.05290603637695,37.47615051269531,37.47615051269531,1343476.0,0.022353015811381605,-4.541655976248946,1.297306293240712,60.08188027508318,61.30945238895782,-0.8655144242587838,-0.9358344991363481,-2.910515370600436,-3.1863345246417367,19.04436808826075,1.1925430297851562,1.2067095548910274,0.865135955810544,-0.27145602029984417,2.0017279319209322,0.2968399677553535,1.4334319438657346,-1.7823066711425781,82.86293469161902,28.06095112562305,0.5682959880551932,4,-0.7068519592285156,-2.5216846466064453,-4.360365867614746,-3.9700794219970703,-1.5047721862792969,2,-0.032105899614059075,-1.0449724728929655,36.8603630065918,1.550464046485322,36.69557571411133,1.1636344734379873,37.01214218139648,-0.032105899614059075
7847,2011-04-21,38.10927963256836,38.113616943359375,37.597572326660156,37.82307052612305,805255.0,0.011277277588965573,2.4999870637240953,1.3749954183924056,59.20500417290457,59.35393545512326,-1.2917239616512077,-1.2464330638698868,-3.312693227724509,-3.585171368418429,19.283007113181363,0.5160446166992188,0.9091031374200256,1.176929283142087,-0.001529312970305341,2.3553878792544793,0.5876999850858908,1.7661585811982832,-2.1642648315429653,99.7690108912279,48.438591473073316,0.5892292980561953,4,-1.1014728546142578,-2.6127490997314453,-4.787509918212891,-4.395055770874023,-1.5307884216308594,3,-0.04494761273614445,-4.541655976248946,37.684303283691406,-1.0449724728929655,36.8603630065918,1.550464046485322,36.69557571411133,-0.04494761273614445
7848,2011-04-25,37.84909057617188,38.152645111083984,37.58456039428711,38.03122329711914,489333.0,-0.006827446199589637,1.6734886225932408,-0.6363624246947558,52.07668390093384,57.307648118117115,-0.9962583300256611,-0.9023833662217484,-3.0339367082716535,-3.293235505120549,19.357305576547844,0.568084716796875,0.6477195471850976,0.834129524230967,-0.3587998629128677,2.0270589113748017,0.23766483065904964,1.4305942178028843,-1.8173316894531268,84.16298147919676,36.790378151433956,0.5964646935719186,4,-0.8217697143554759,-2.211622238159187,-4.610798835754402,-4.134866714477546,-2.502170562744155,0,-0.05659947397235532,2.4999870637240953,38.10927963256836,-4.541655976248946,37.684303283691406,-1.0449724728929655,36.8603630065918,-0.05659947397235532
7849,2011-04-26,38.1743278503418,38.45186614990234,37.948829650878906,38.13096237182617,1057301.0,0.008593001026414804,-1.468097849482456,-0.2380982301811801,55.621294588559486,56.751749812747015,-1.1964611364010977,-1.1031652316246507,-3.3384016064066984,-3.6031384186480295,19.72749589492984,0.6027755737304545,0.43519031755045745,1.0444492340087876,-0.1291513666449191,2.2180498346624944,0.4576489336819307,1.6312495343356446,-2.015315790161125,85.11619819156368,39.56233011739707,0.5868003003268545,4,-0.9973964691162109,-2.1118812561035156,-5.075888633728027,-4.460103988647461,-2.8577613830566406,1,-0.06600017127717717,1.6734886225932408,37.84909057617188,2.4999870637240953,38.10927963256836,-4.541655976248946,37.684303283691406,-0.06600017127717717
7850,2011-04-27,37.9098014831543,38.339115142822266,37.53252410888672,38.339115142822266,832466.0,-0.0069294309050979,2.7575838353681292,-9.899894440534835,55.29414605623336,56.60623584757505,-0.7603596188857296,-0.756521540548988,-3.0557484012872322,-3.322236801533492,20.086457969156342,0.8065910339355469,0.3249391948465785,0.7031665802001967,-0.463247178298559,1.8695803386989525,0.11995970095081532,1.2863734594495781,-1.5673610957958886,44.44440100399598,-0.09505506796183738,0.5832068792493794,4,-0.7328701019287109,-1.6261920928955078,-4.627060890197754,-4.195577621459961,-3.356464385986328,2,-0.05113250613036435,-1.468097849482456,38.1743278503418,1.6734886225932408,37.84909057617188,2.4999870637240953,38.10927963256836,-0.05113250613036435
7851,2011-04-28,38.07458877563477,38.1743278503418,37.81873321533203,37.89245223999024,1089816.0,0.004346825518295017,-1.1579008287419783,-0.4242505020347959,59.368875818184314,56.94579103378354,-0.7337810001005707,-0.8591389002804775,-3.1791502068250352,-3.4699397743477434,20.042864792335596,0.3555946350097656,0.27489687175442157,0.8005210876464943,-0.4041890617062194,2.005231236999208,0.19816601297013392,1.4028761623228547,-1.563394327272853,58.962240663901646,11.17571573386659,0.6023550746763584,4,-0.730703353881843,-1.608846664428718,-4.761492729187019,-4.360364913940437,-3.768432617187507,3,-0.0536446908007947,2.7575838353681292,37.9098014831543,-1.468097849482456,38.1743278503418,1.6734886225932408,37.84909057617188,-0.0536446908007947
7852,2011-04-29,38.28274154663086,38.62099075317383,38.161319732666016,38.26972961425781,1106880.0,0.00546697358237247,-3.0000663911434216,0.07144053952163532,65.39235554926248,57.03155053421739,-0.7730534061344372,-1.0043709349186187,-3.3608195027993375,-3.660870721198137,19.918531288714785,0.5464019775390554,0.32320299684703,0.9360372543334989,-0.3295821947262141,2.201656703393212,0.3032275298036424,1.5688469788633554,-1.6162933621457043,68.92424693780994,16.201988216477872,0.6328097245298572,4,-0.8542938232421875,-1.3399829864501953,-4.773418426513672,-4.568517684936523,-4.032958984375,4,-0.054938867078182074,-1.1579008287419783,38.07458877563477,2.7575838353681292,37.9098014831543,-1.468097849482456,38.1743278503418,-0.054938867078182074
7853,2011-05-02,37.82740783691406,38.716392517089844,37.684303283691406,38.642669677734375,1800755.0,-0.01189396817785815,1.144138718062512,-62.65493990032249,64.29280558951376,58.13824859729944,-0.21223095718010399,-0.5387483131660744,-2.8890597033983028,-3.19549654362568,19.311293596290824,1.0320892333984375,0.3917225171076595,0.45663585662841655,-0.8271090930080831,1.7403808062649162,-0.18523661818983328,1.0985083314466664,-0.9655053955600437,24.908488644858608,-32.640175502909955,0.6418724748182504,5,-0.175628662109375,-0.6504783630371094,-4.00910758972168,-4.00910758972168,-3.9245452880859375,0,-0.03301618316964883,-3.0000663911434216,38.28274154663086,-1.1579008287419783,38.07458877563477,2.7575838353681292,37.9098014831543,-0.03301618316964883
7854,2011-05-03,36.548133850097656,37.84909057617188,35.958370208740234,37.82740783691406,3440783.0,-0.03381870606444304,1.8590109655574008,1.5691571992738027,52.25079339936981,58.175982150004984,1.1666105072879347,0.6865855962358154,-1.5992186259705221,-1.9119265233266418,18.167896146566733,1.8907203674316477,0.4141572439747918,-0.7660465240478516,-2.0915125255270155,0.5594194774313124,-1.428779524787437,-0.10331352330826604,2.1682586669921875,21.383570378382267,-41.036661097699735,0.6627330007395836,5,0.7892475128173828,0.6287956237792969,-2.6214218139648438,-2.6214218139648438,-2.038158416748047,1,-0.032866625737902555,1.144138718062512,37.82740783691406,-3.0000663911434216,38.28274154663086,-1.1579008287419783,38.07458877563477,-0.032866625737902555
7855,2011-05-04,36.14484024047852,36.60017395019531,35.88898468017578,36.56547927856445,1812055.0,-0.01103458828495163,1.9026452225630166,0.328810749238113,48.11180039213059,56.84597327412136,1.6290449391863504,1.021339222206194,-1.1392187388543604,-1.5093388364031384,16.68991041811801,0.7111892700195312,0.36376171275394853,-1.0925838470458942,-2.5038775624825504,0.3187098683907621,-1.7982307047642223,-0.38693698932756604,2.571552276611321,9.049121140655524,-56.32239066270835,0.7056468577183281,5,1.1578483581542898,1.0320892333984304,-2.029489517211921,-2.205118179321296,-2.1856040954589915,2,-0.022915408331665166,1.8590109655574008,36.548133850097656,1.144138718062512,37.82740783691406,-3.0000663911434216,38.28274154663086,-0.022915408331665166
7856,2011-05-05,36.12749481201172,36.3876838684082,35.6287956237793,35.84995651245117,1847567.0,-0.000479886710008981,-1.10843264955725,-0.6598015743461496,44.8523516601399,55.2512341060364,1.5671344531812323,0.9857380299393057,-1.040433331790041,-1.493915188262875,15.638870057377009,0.7588882446289062,0.38798950291470646,-1.0442312240600558,-2.5355959561262296,0.44713350800611806,-1.7899135900931427,-0.29854885802696884,2.475801391601564,16.15169354888528,-49.50038642066181,0.7456823660330865,5,1.0450992584228516,1.0450992584228516,-1.840850830078125,-2.1834354400634766,-2.571552276611328,3,-0.043572290938932556,1.9026452225630166,36.14484024047852,1.8590109655574008,36.548133850097656,1.144138718062512,37.82740783691406,-0.043572290938932556
7857,2011-05-06,36.73460388183594,37.45880126953125,36.5611457824707,36.80398941040039,1954104.0,0.01680462686337081,-3.312523480954083,-0.2500034361899526,47.57206386751827,54.75072076899023,0.8320164319182553,0.35625111338349313,-1.5482816859367574,-2.089118269716309,14.39605109349695,1.3313064575195312,0.43017356030604503,-0.41131992340088175,-1.9147429334936277,1.0921030866918642,-1.1630314284472547,0.3403915816454912,1.6902222869873071,35.8145281352121,-25.86145884570736,0.7517115050463747,5,0.4379901885986328,0.4379901885986328,-2.156330108642578,-2.5693836212158203,-2.046833038330078,4,-0.06610790553779344,-1.10843264955725,36.12749481201172,1.9026452225630166,36.14484024047852,1.8590109655574008,36.548133850097656,-0.06610790553779344
7858,2011-05-09,37.10321044921875,37.23330307006836,36.69123840332031,36.73460388183594,879047.0,0.010034314472765482,-1.3809356254817198,-5.312441585573699,53.533858357292765,54.518783409960584,0.3871981890908245,-0.0007832767845314947,-1.8233205685335108,-2.4427928700443786,13.575655963599509,0.5420646667480469,0.3753869520537023,-0.05008544921874858,-1.5510263483305735,1.4508554498930764,-0.800555898774661,0.7003850003371639,1.1538538869018566,66.40625939588011,4.707956425308517,0.7504704495559136,5,0.06938362121582031,0.06938362121582031,-2.2528209686279297,-2.803558349609375,-2.8360824584960938,0,-0.07690514789463376,-3.312523480954083,36.73460388183594,-1.10843264955725,36.12749481201172,1.9026452225630166,36.14484024047852,-0.07690514789463376
7859,2011-05-10,37.402427673339844,37.51517868041992,37.22029495239258,37.276668548583984,917327.0,0.008064456431084777,-1.4727540265182413,0.34117440079480066,54.592220252318604,54.44079165397005,-0.03690923275956237,-0.24745378178054978,-2.043135948906013,-2.7214475290104545,13.16415548198231,0.4119682312011719,0.2959184474304877,0.20771808624267862,-1.2714901893589712,1.6869263618443284,-0.5318860515581463,0.9473222240435035,0.6969405400402877,94.02289971365246,32.74870975615093,0.7396041378008241,5,-0.22983360290527344,-0.22983360290527344,-2.322201728820801,-2.9835205078125,-3.0572433471679688,1,-0.09356518659900204,-1.3809356254817198,37.10321044921875,-3.312523480954083,36.73460388183594,-1.10843264955725,36.12749481201172,-0.09356518659900204
7860,2011-05-11,36.71292114257813,37.36339950561523,36.39202117919922,37.276668548583984,916866.0,-0.01843480687359733,1.6352849861582164,-4.482755482755426,41.57890907647844,52.4641286826694,0.5196077650840323,0.4997812957527046,-1.2610306722209828,-2.0204415520334678,13.205869832942366,1.010406494140625,0.2492139123844197,-0.5021699905395423,-1.9404450160356106,0.9361050349565261,-1.2213075032875764,0.21696752220849191,1.2382127154259521,57.47112257939306,-1.0279433840999346,0.7191375127480354,5,0.4596729278564382,0.4596729278564382,-1.3334760665893626,-2.0858612060546946,-2.3503875732421875,2,-0.06000464252553406,-1.4727540265182413,37.402427673339844,-1.3809356254817198,37.10321044921875,-3.312523480954083,36.73460388183594,-0.06000464252553406
7861,2011-05-12,36.47007751464844,36.55680847167969,36.02775573730469,36.55680847167969,1233710.0,-0.006614663730695525,11.199859254046446,0.15384719487356655,35.32606876863234,49.12343015148828,0.5709587141476362,0.7917572566298148,-0.940201330998562,-1.7655242905036843,13.65344243345072,0.6851654052734446,0.14296339194859797,-0.75043430328369,-2.1759267143280567,0.6750581077606768,-1.4631805088058698,-0.037688097761510164,1.341716049302157,29.73745829261975,-22.56877296919329,0.7127462055221817,5,0.7025165557861328,0.7025165557861328,-0.7101039886474609,-1.6587162017822266,-1.578491210937493,3,-0.06884661456012564,1.6352849861582164,36.71292114257813,-1.4727540265182413,37.402427673339844,-1.3809356254817198,37.10321044921875,-0.06884661456012564
7862,2011-05-13,36.30095291137695,36.53946304321289,36.03642654418945,36.48308944702149,1211111.0,-0.00463735244882757,2.4117616620527285,2.100017593244276,35.91156922141222,45.96995944392144,0.4798665215663078,0.980769317850239,-0.7219675527253742,-1.5826250023164619,14.12520241344059,0.5030364990234375,0.042481796038913444,-0.9002613067626939,-2.3660494164268755,0.5655268029014877,-1.6331553615947882,-0.16736725193059954,1.379860776163362,18.367148048697292,-28.673891331497668,0.7328940548320926,5,0.4379901885986328,0.8716411590576172,-0.44774436950683594,-1.4895915985107422,-0.7241973876953125,4,-0.07561813549848329,11.199859254046446,36.47007751464844,1.6352849861582164,36.71292114257813,-1.4727540265182413,37.402427673339844,-0.07561813549848329
7863,2011-05-16,36.24024200439453,36.799652099609375,35.997398376464844,36.07979202270508,870284.0,-0.0016724328733364047,-3.933344280369228,-0.8809324341305734,31.509100497531307,43.66532689927271,0.32604908365358654,1.0336838435062745,-0.5967420451009744,-1.51437664200337,14.01966031233497,0.8022537231445312,-0.10688787957610657,-0.922377204895021,-2.4485328900557874,0.6037784802657455,-1.6854550474754006,-0.15929936231464126,1.317450599320125,15.999919573134411,-25.14154603062876,0.7630778425803832,5,0.3317451477050781,0.9323520660400391,-0.38703346252441406,-1.4288806915283203,-0.6634864807128906,0,-0.04283832212545424,2.4117616620527285,36.30095291137695,11.199859254046446,36.47007751464844,1.6352849861582164,36.71292114257813,-0.04283832212545424
7864,2011-05-17,35.79358291625977,36.15351486206055,35.47701644897461,36.04076385498047,853681.0,-0.012324947721943924,1.8623770286738062,-1.5405482513491866,30.44870213446829,41.70276042619912,0.7313259016985754,1.4854636018443657,-0.06957683658577452,-1.058269384325392,14.679679682531885,0.7632255554199219,-0.332055045729966,-1.3239366531372028,-2.957719430541651,0.30984612426724567,-2.140828041839427,-0.5070452644349785,1.6483758686587606,16.781664051251795,-22.952983013920672,0.8168913887022258,5,0.7025146484374929,1.3031215667724538,0.05962562561034446,-0.9822216033935618,-0.42064285278321023,1,-0.042646049966786115,-3.933344280369228,36.24024200439453,2.4117616620527285,36.30095291137695,11.199859254046446,36.47007751464844,-0.042646049966786115
7865,2011-05-18,36.31829833984375,36.37467575073242,35.57675552368164,36.03642654418945,1377604.0,0.01465948309258569,3.0439250258581523,-1.1403460036730424,34.78583565698004,40.584258648070254,0.2612793739236068,0.9676687238484618,-0.5198692188061855,-1.5710126926509531,15.10152309836616,0.7979202270507812,-0.5251313736886587,-0.7721179962158189,-2.4414609270601133,0.8972249346284755,-1.606789461637966,0.06255346920632832,0.9664650581992689,63.606473216217076,25.217396840500008,0.8346714654221474,5,0.17779922485351562,0.7784061431884766,-0.3133115768432617,-1.506937026977539,-0.2818717956542969,2,-0.054328371753784244,1.8623770286738062,35.79358291625977,-3.933344280369228,36.24024200439453,2.4117616620527285,36.30095291137695,-0.054328371753784244
7866,2011-05-19,36.47441482543945,36.808326721191406,36.21855926513672,36.58282852172852,805486.0,0.004298562783279669,1.1085334751715015,-0.38462058978768543,34.19255101618883,39.09764610903365,0.17829865098674702,0.754970680626954,-0.578642076674015,-1.7139200074122982,14.204192925868957,0.5897674560546875,-0.5654917751145447,-0.5555070877075181,-2.221919388939213,1.1109052135241768,-1.388713238323362,0.2776990629083258,0.6657288166780901,74.91855184171693,38.72341859918734,0.8332061506158461,5,0.0216827392578125,0.6222896575927734,-0.4781007766723633,-1.6630535125732422,-0.4423255920410156,3,-0.05790034648151654,3.0439250258581523,36.31829833984375,1.8623770286738062,35.79358291625977,-3.933344280369228,36.24024200439453,-0.05790034648151654
7867,2011-05-20,36.39635848999024,36.61751937866211,35.70685195922852,36.44405746459961,1357081.0,-0.0021400298215277225,3.6153816410176733,0.4399718508091949,36.60712946930617,37.21689845481291,0.22722417972888564,0.7358467410320628,-0.3877427597619558,-1.6219356582329283,13.386414261641871,0.9106674194335866,-0.5485160832175993,-0.5479173660278249,-2.155799391139091,1.059964659083441,-1.351858378583458,0.25602364652780807,0.6107349766758645,69.05543059356205,30.134163908716445,0.8039410125556318,5,0.09973907470702414,0.7003459930419851,-0.4509992599487376,-1.5849971771240305,0.1994781494140554,4,-0.04134403134569464,1.1085334751715015,36.47441482543945,3.0439250258581523,36.31829833984375,1.8623770286738062,35.79358291625977,-0.04134403134569464
7868,2011-05-23,35.70685195922852,35.96270751953125,35.58543014526367,35.83694839477539,1118410.0,-0.018944382332956367,-1.0232600957407634,2.727447216890852,41.14963950362828,35.7232783716251,0.7798351977741333,1.3245432681675808,0.39843623057979727,-0.9241694118230086,12.52836573329312,0.8109283447265696,-0.523091691953077,-1.1303119659423757,-2.7695140047824722,0.5088900728977208,-1.949912985362424,-0.31071094652232745,1.1778353460222633,17.26385764839091,-22.889524602090887,0.8196010194200475,5,0.7133560180663991,1.3898525238037038,0.21248912811278586,-0.8954906463623118,1.4180412292480398,0,-0.003643458563511337,3.6153816410176733,36.39635848999024,1.1085334751715015,36.47441482543945,3.0439250258581523,36.31829833984375,-0.003643458563511337
7869,2011-05-24,35.654815673828125,36.16652297973633,35.51604461669922,35.871639251708984,1634954.0,-0.0014573193251484762,-1.6315675759095645,1.6666373445931006,44.43350513632286,36.04045571160781,0.6234670874444035,1.2418144059500804,0.553706059925446,-0.8669310916368147,11.23690676216172,0.6504783630371094,-0.5633252921869385,-1.0563726425170898,-2.6494969303931697,0.53675164535899,-1.8529347864551298,-0.2598104985790499,1.1172579629205686,10.738449185863905,-31.97178305988215,0.7965621439380408,5,0.4878559112548828,1.4418888092041016,0.2645254135131836,-0.8434543609619141,1.6478729248046875,1,-0.002189329790976413,-1.0232600957407634,35.70685195922852,3.6153816410176733,36.39635848999024,1.1085334751715015,36.47441482543945,-0.002189329790976413
7870,2011-05-25,35.971378326416016,36.14484024047852,35.39896011352539,35.53772735595703,1687300.0,0.00887853846963682,-1.097568563505408,-2.000017593553722,48.339458840084106,37.48638794176912,0.21306024305098958,0.8143353757206313,0.3510769340699227,-1.1743208318381377,10.58822072695853,0.7458801269531321,-0.6734669745925217,-0.6428888320922823,-2.163171687683395,0.8773940234988302,-1.403030259887835,0.1172525957032704,0.697090735310752,40.61528134532571,-5.229110658052235,0.7601414277955562,5,0.1322650909423828,1.0862979888916016,-0.0661306381225586,-1.1600170135498047,1.9861221313476562,2,-0.016636511882003213,-1.6315675759095645,35.654815673828125,-1.0232600957407634,35.70685195922852,3.6153816410176733,36.39635848999024,-0.016636511882003213
7871,2011-05-26,36.03208923339844,36.13616561889648,35.611446380615234,35.85429382324219,1251005.0,0.0016877559272683307,1.7191175598474548,0.40999656928720346,41.54487789290421,38.11231112749045,0.09352186765860893,0.6247932417880122,0.4073540823737005,-1.230190377081044,9.904478892361013,0.5247192382812429,-0.825039346176105,-0.4800529479980469,-1.8547327389853265,0.8946268429892328,-1.1673928434916832,0.2072869474955894,0.5094289335081896,51.95718731021356,4.643980828515552,0.6873398954936388,5,0.07155418395996094,1.0255870819091797,-0.20273113250732422,-1.2207279205322266,2.146575927734375,3,0.00012037355821692408,-1.097568563505408,35.971378326416016,-1.6315675759095645,35.654815673828125,-1.0232600957407634,35.70685195922852,0.00012037355821692408
7872,2011-05-27,36.17953109741211,36.53946304321289,35.98005294799805,36.1578483581543,1092583.0,0.004091959893266717,-1.965540950455005,0.12195331273601098,38.25794056060368,38.8621822456096,-0.08152858198304358,0.32855009582566197,0.36914261480222876,-1.357897513597436,8.518005697472406,0.5594100952148438,-0.8369396998903085,-0.22745056152344034,-1.325843628751798,0.8709425057049174,-0.7766470951376192,0.3217459720907385,-0.7805709838867188,68.44094509258268,22.570349250623195,0.5491965336141784,5,-0.07588768005371094,0.8781452178955078,-0.1094961166381836,-1.3681697845458984,2.1422386169433594,4,-0.004075283994607104,1.7191175598474548,36.03208923339844,-1.097568563505408,35.971378326416016,-1.6315675759095645,35.654815673828125,-0.004075283994607104
7873,2011-05-31,36.5784912109375,36.78230667114258,36.14484024047852,36.78230667114258,1532337.0,0.011027232841995804,5.255329502704454,-9.399894440534835,39.784944202403636,39.8995424753802,-0.4776972052662103,-0.17789383356600297,0.07343929858562603,-1.7291324853044614,7.746933286156091,0.6374664306640554,-0.7812428010083536,0.23395538330078125,-0.644384579721816,1.1122953463233785,-0.20521459821051735,0.6731253648120799,-1.156721038818361,85.26649312258023,43.60782544221954,0.4391699815112977,5,-0.47484779357910156,0.4791851043701172,-0.3263225555419922,-1.767129898071289,2.1595840454101562,1,0.00047419748307198084,-1.965540950455005,36.17953109741211,1.7191175598474548,36.03208923339844,-1.097568563505408,35.971378326416016,0.00047419748307198084
7874,2011-06-01,35.34692001342773,36.47007751464844,35.31222915649414,36.14917755126953,1162224.0,-0.03366927275397069,-1.6567145889406771,3.9361956989650166,35.071078192264906,39.93123609041184,0.764217429276556,1.0109006723871374,1.357919803630871,-0.4716615983392458,7.652718618908756,1.2662620544433594,-0.7485473521374786,-0.9375551223754925,-1.915864577721436,0.040754332970450946,-1.4267098500484678,-0.44840039470251725,1.4353866577148509,2.3597978057560325,-35.757929824487746,0.48915472767297286,6,0.7133579254150462,1.667390823364265,0.9854745864868235,-0.5355587005615163,3.1222915649414134,2,0.05030065347626933,5.255329502704454,36.5784912109375,-1.965540950455005,36.17953109741211,1.7191175598474548,36.03208923339844,0.05030065347626933
7875,2011-06-02,35.316566467285156,35.90633010864258,35.07805633544922,35.32090377807617,999420.0,-0.0008587324194311297,-2.441407457304751,0.005406382098551118,36.779321621881536,40.21865504659993,0.7124542299245888,1.028765771380833,1.4402431571153897,-0.4137293797292898,7.571055710252088,0.8282737731933594,-0.6893772823615834,-0.926494979858397,-1.9956040057519644,0.14261404603517036,-1.4610494928051807,-0.3919404669116133,1.4657402038574219,13.995017447885774,-24.142484140902113,0.534554512946784,6,0.6136150360107422,1.580657958984375,1.3031225204467773,-0.3555946350097656,2.3764076232910156,3,0.056237690410461116,-1.6567145889406771,35.34692001342773,5.255329502704454,36.5784912109375,-1.965540950455005,36.17953109741211,0.056237690410461116
7876,2011-06-03,34.55333709716797,34.98699188232422,34.50997543334961,34.69644546508789,1572923.0,-0.021611086423822923,-3.151006655712128,32.99472295514512,32.37092979495144,39.747966193893845,1.3125498433039127,1.7581581367682446,2.2219218811127206,0.37416690345808945,7.422617094324753,0.8065910339355469,-0.6034192297695,-1.6110164642334013,-2.920667773801867,-0.30136515466493563,-2.265842119017634,-0.9561908094491685,2.1607995605468773,1.9082457300756448,-37.130173269047425,0.6548256547842328,6,1.092803955078125,2.059846878051758,2.1769332885742188,0.4076347351074219,3.1613197326660156,4,0.09851909096429101,-2.441407457304751,35.316566467285156,-1.6567145889406771,35.34692001342773,5.255329502704454,36.5784912109375,0.09851909096429101
7877,2011-06-06,34.306156158447266,34.930614471435554,34.154380798339844,34.41456985473633,1173293.0,-0.00715360539636456,-2.768450099079613,0.7575636412101826,31.19727821526392,38.64214827296447,1.3768451347040553,1.91211258619078,2.4703812831128005,0.6439969015043943,8.45244130064299,0.7762336730957102,-0.5871832230601441,-1.7367750167846694,-3.2571614197643797,-0.2163886138049591,-2.4969682182745245,-0.9765818152948142,2.2757308258056668,5.775481023958658,-34.68271232785423,0.7601932014898555,6,1.1621875762939453,2.129230499267578,2.5986576080322266,0.654815673828125,3.6426734924316406,0,0.1128808772629577,-3.151006655712128,34.55333709716797,-2.441407457304751,35.316566467285156,-1.6567145889406771,35.34692001342773,0.1128808772629577
7878,2011-06-07,34.24978256225586,34.58803176879883,34.21075439453125,34.405899047851555,1031935.0,-0.001643250148196107,-2.2222131721700036,1.4400070372976121,33.75909567372587,37.456102777120364,1.3463844304184178,1.8379884031936626,2.516080829710205,0.7146819238910709,9.537918486721782,0.3772773742675781,-0.587955481623446,-1.6504772186279268,-3.2833028381118012,-0.017651599144052454,-2.4668900283698605,-0.8340644088859932,2.1379039271240288,4.119786638903807,-37.708509210807776,0.8164128097419369,6,1.2185611724853516,2.1856040954589844,2.9358205795288086,0.7957515716552734,3.3087615966796875,1,0.11889089061216529,-2.768450099079613,34.306156158447266,-3.151006655712128,34.55333709716797,-2.441407457304751,35.316566467285156,0.11889089061216529
7879,2011-06-08,33.902862548828125,34.24978256225586,33.768428802490234,34.11101531982422,987429.0,-0.01012911579211162,-1.0181690230951315,1.3333170433720827,23.601909091363893,34.707486138373675,1.585374323150667,2.0124673032047866,2.8584206245981676,1.0765340681290496,10.51788221668172,0.481353759765625,-0.6242837114386219,-1.8224189758300753,-3.525963711452441,-0.11887424020770965,-2.6741913436412545,-0.970646608018896,2.3061594852685587,6.288117508091886,-31.431054920833347,0.8517723678111826,6,1.3725051879882812,1.9058971405029297,3.5114917755126953,1.1903724670410156,4.006938934326172,2,0.14261960035249777,-2.2222131721700036,34.24978256225586,-2.768450099079613,34.306156158447266,-3.151006655712128,34.55333709716797,0.14261960035249777
7880,2011-06-09,34.50997543334961,34.757156372070305,33.89418792724609,34.42324447631836,1115412.0,0.017907422526552086,1.9701568962122435,-0.41666972107172967,30.45729161922978,33.4755321079654,0.8372017931587123,1.2984240549934398,2.2376107670312706,0.486858096624772,11.168368979756774,0.8629684448242188,-0.6385173633010552,-1.105158805847168,-2.824626015590262,0.6143084038959259,-1.9648924107187185,-0.24542520097561749,1.4549872775864259,60.85418499306597,26.69042220815914,0.8597336048715483,6,0.7653923034667969,1.1318283081054688,2.7471799850463867,0.5832595825195312,2.81005859375,3,0.11472729537771342,-1.0181690230951315,33.902862548828125,-2.2222131721700036,34.24978256225586,-2.768450099079613,34.306156158447266,0.11472729537771342
7881,2011-06-10,33.95923614501953,34.418907165527344,33.89418792724609,34.267127990722656,1017638.0,-0.015958843245013066,-1.3960423634336225,-3.5499648135116115,27.83910101696135,32.317883269782925,1.187906292493814,1.740657017669946,2.756647235851453,1.0441152492428216,11.5013391220424,0.6157875061035227,-0.689729378647236,-1.5303560256958022,-3.3506827650450077,0.2899707136534033,-2.4405193953704014,-0.620192656021203,1.7860731750719268,16.417974135101325,-12.78148677380958,0.910163369674601,6,1.316131591796875,1.6825675964355469,3.2805728912353516,1.1339988708496094,4.310493469238281,4,0.10994764221468611,1.9701568962122435,34.50997543334961,-1.0181690230951315,33.902862548828125,-2.2222131721700036,34.24978256225586,0.10994764221468611
7882,2011-06-13,33.55594253540039,34.245445251464844,33.300086975097656,34.00693893432617,1157843.0,-0.011875815106585863,1.0373902463086586,1.4647883833878481,29.367720952970558,31.160414019845916,1.3185682340293354,2.031935440702952,3.1195428692161187,1.4660500142797446,12.047766393315113,0.9453582763671875,-0.805515316989073,-1.7963991165161133,-3.7668914617733193,0.1740932287410928,-2.7816452891447128,-0.8111529438875138,1.9916787329309429,17.55960016965047,-12.606436452031904,0.985246172628602,6,1.3291397094726562,1.8516902923583984,3.6166515350341797,1.53729248046875,5.104072570800781,0,0.12393376493735175,-1.3960423634336225,33.95923614501953,1.9701568962122435,34.50997543334961,-1.0181690230951315,33.902862548828125,0.12393376493735175
7883,2011-06-14,34.68777084350586,34.7354736328125,33.876842498779304,33.915870666503906,1819203.0,0.033729593704942884,-1.0204119186216292,-1.7115439920152928,42.315622531423486,31.965363390863534,-0.1225509674401053,0.8198717001493492,1.9429994042890542,0.36690401774133363,12.688735749749878,1.1795310974121094,-0.8768337968597564,-0.5869472503662081,-2.5323206758148444,1.3584261750824282,-1.5596339630905263,0.3857394623581101,0.5901463096374329,95.23800796937961,60.02797128478342,0.9726867127243181,6,-0.08456230163574219,0.7198619842529297,2.484823226928711,0.40546417236328125,5.581092834472663,1,0.09401177210508394,1.0373902463086586,33.55594253540039,-1.3960423634336225,33.95923614501953,1.9701568962122435,34.50997543334961,0.09401177210508394
7884,2011-06-15,34.267127990722656,34.53165817260742,34.17172622680664,34.202083587646484,2778730.0,-0.012126546115659553,-4.724148390815057,0.08426530400446752,36.67796420134699,31.954101455248583,0.14395397664614507,1.1808348973552967,2.3023526385322697,0.8157607964445788,12.837951357953084,0.5160446166992188,-0.9678823098221727,-0.93126735687256,-2.910410353816161,1.047875640071041,-1.920838855344364,0.05830414159924402,0.7734495410551574,66.36890580738431,30.527211416412236,0.989571498471802,6,-0.12358856201171875,1.1405048370361328,2.905466079711914,0.8261070251464844,5.490028381347656,2,0.09605170789638384,-1.0204119186216292,34.68777084350586,1.0373902463086586,33.55594253540039,-1.3960423634336225,33.95923614501953,0.09605170789638384
7885,2011-06-16,34.345184326171875,34.97397994995117,33.846485137939446,34.25845718383789,3225633.0,0.0022778779555250317,-1.476184093127273,1.3333528825288838,36.8492143644792,32.45168862964056,-0.09653512893352456,0.9985760932889391,2.1626500468162817,0.7613963476333083,13.051772434209205,1.1274948120117259,-1.110029524769537,-0.7545553207397475,-2.694979075362788,1.185868433883293,-1.7247671980512678,0.21565655657177274,-1.0450973510742188,62.43513574490487,27.449186801438515,0.9702118773115194,6,-0.20815086364746094,0.9865589141845703,2.8274097442626953,0.7480506896972656,5.520381927490234,3,0.10378797572112886,-4.724148390815057,34.267127990722656,-1.0204119186216292,34.68777084350586,1.0373902463086586,33.55594253540039,0.10378797572112886
7886,2011-06-17,34.362533569335945,34.98699188232422,34.340850830078125,34.83521270751953,1796835.0,0.0005051433994154308,-1.504206153254779,-5.450186936441528,35.541773336870705,32.93441030981909,-0.16069493793239076,0.8589358180763682,2.0902742056564634,0.7680804008222779,13.791587222583846,0.6461410522460938,-1.1396308555222703,-0.6316120147705035,-2.4849532071499922,1.2217291776089851,-1.558282610960248,0.2950585814192408,-1.0289687347412197,62.98200862934562,30.89659073812289,0.9266705961897458,6,-0.2189941406250071,0.6916732788085866,2.8100605010986257,0.730701446533196,5.264526367187493,4,0.08606759020827393,-1.476184093127273,34.345184326171875,-4.724148390815057,34.267127990722656,-1.0204119186216292,34.68777084350586,0.08606759020827393
7887,2011-06-20,34.891586303710945,34.934951782226555,34.314830780029304,34.314830780029304,1198198.0,0.015396208585944038,-1.1503773322838529,-1.2201840045194277,36.84921436447927,33.27775683101392,-0.6682443304169041,0.22279176384206067,1.5173592150874171,0.269635721177643,14.04850457009854,0.6201210021972514,-1.1746223357679568,-0.02732067108153302,-1.7591739460717903,1.7045326039087243,-0.8932473085766617,0.8386059664135956,-1.4918843872070369,91.63480802871192,63.53862718178458,0.8659266374951277,6,-0.7480468750000071,0.16262054443358664,2.2810077667236257,0.20164871215819602,3.5429344177246023,0,0.09681827822736677,-1.504206153254779,34.362533569335945,-1.476184093127273,34.345184326171875,-4.724148390815057,34.267127990722656,0.09681827822736677
7888,2011-06-21,35.57675552368164,35.654815673828125,34.98699188232422,35.082393646240234,1288362.0,0.01963708998515279,1.053319258737978,0.8571428571428571,51.95861328229134,36.42850174111696,-1.2799922892622604,-0.49816485955464174,0.8048914357957813,-0.3815306659612645,13.915472683427607,0.7632293701171804,-1.1005440785592953,0.6643533706665039,-1.0559777510471875,2.3846844923801953,-0.19581219019034535,1.5245189315233532,-2.1135620085449176,95.68330299150078,61.67416897367231,0.860165560856847,6,-1.09930419921875,-0.5225486755371094,1.3790130615234375,-0.4835205078125,2.7493515014648366,1,0.08666500182871273,-1.1503773322838529,34.891586303710945,-1.504206153254779,34.362533569335945,-1.476184093127273,34.345184326171875,0.08666500182871273
7889,2011-06-22,35.57675552368164,35.88898468017578,35.36426544189453,35.36426544189453,1174215.0,0.0,-3.9387645189666625,0.42982699816349523,52.22881066268615,38.847559412612114,-1.1371655119472592,-0.5315664682769423,0.7893325034248448,-0.33672709040502014,14.135785996796022,0.52471923828125,-0.9905754598387801,0.6682563781738295,-1.0453236812632767,2.3818364376109358,-0.18853365154472357,1.5250464078923827,-1.9820646790234306,84.71337936495787,46.182634028468556,0.8567900297185536,6,-0.9822196960449219,-0.5225486755371094,1.2955350875854492,-0.4835205078125,2.3980941772460866,2,0.13188690439108708,1.053319258737978,35.57675552368164,-1.1503773322838529,34.891586303710945,-1.504206153254779,34.362533569335945,0.13188690439108708
7890,2011-06-23,35.37294006347656,35.407630920410156,34.52298355102539,34.96097183227539,986737.0,-0.005728893970373683,2.6756932391843593,1.9387645189666625,57.76501762953262,42.17266125845337,-0.8918532075807235,-0.3951424117527509,0.9835674923606632,-0.09610875791515383,14.331891527940849,1.05377197265625,-0.8981747770517146,0.49436283111572266,-1.1609813525782755,2.149707014809721,-0.3333092607312764,1.3220349229627217,-1.5947057119769497,67.21765154911473,23.060743601203953,0.8276720918469994,6,-0.7784042358398438,-0.31873321533203125,1.4234609603881836,-0.2797050476074219,2.940155029296875,3,0.12394266070974869,-3.9387645189666625,35.57675552368164,1.053319258737978,35.57675552368164,-1.1503773322838529,34.891586303710945,0.12394266070974869
7891,2011-06-24,36.03642654418945,36.30095291137695,35.43798828125,35.45967102050781,2813089.0,0.01875689381550605,-1.7832136859394319,1.4,65.19423076150036,46.15338457051224,-1.3742175716910197,-1.1154784515509988,0.31619541514287164,-0.7396101213598882,14.453412485916989,0.9280128479003906,-0.6984838529833581,1.157632446289064,-0.4983490494489189,2.8136139420270467,0.32964169842007607,1.9856231941580518,-2.0893321663957494,86.68126380485927,36.11328093285216,0.8279907478689905,6,-0.96270751953125,-0.9822196960449219,0.759974479675293,-0.9431915283203125,-0.2385101318359304,4,0.10625747546797393,2.6756932391843593,35.37294006347656,-3.9387645189666625,35.57675552368164,1.053319258737978,35.57675552368164,0.10625747546797393
7892,2011-06-27,36.03208923339844,36.22723388671875,35.56374740600586,35.93668746948242,931163.0,-0.00012035907016738623,1.7321337407026336,0.16541109707460003,65.79553944819519,48.76226422793131,-1.097069740185482,-1.1834284700032214,0.30603152035489245,-0.7162178498376193,15.12544400378147,0.6634864807128906,-0.5595839584910394,1.1606672286987276,-0.4720825258775889,2.793416983275044,0.3442923514105658,1.9770421059868895,-1.8496090022464102,84.87804773388487,27.260073103877247,0.816374877288159,6,-0.9583702087402344,-0.9908924102783203,0.7643117904663086,-0.9388542175292969,-0.039028167724609375,0,0.09977136434799871,-1.7832136859394319,36.03642654418945,2.6756932391843593,35.37294006347656,-3.9387645189666625,35.57675552368164,0.09977136434799871
7893,2011-06-28,36.5958366394043,36.61751937866211,36.02775573730469,36.11882019042969,795109.0,0.0156457040932092,1.266656892570465,5.000079971210364,72.9829633319334,52.79615302021869,-1.5217196793538292,-1.8401555012237054,-0.27645025414670954,-1.2589620367860732,16.16766847594631,0.5897636413574219,-0.3220837095781377,1.7235473632812486,0.08696579251719783,3.3601289340452993,0.9052565778992232,2.541838148663274,-2.201509140229774,98.96479501702879,33.414158420844814,0.8182907853820245,6,-1.3638343811035156,-1.5546398162841797,0.20056438446044922,-1.5026016235351562,-2.8881187438964915,1,0.05024298529225213,1.7321337407026336,36.03208923339844,-1.7832136859394319,36.03642654418945,2.6756932391843593,35.37294006347656,0.05024298529225213
7894,2011-06-29,37.12489318847656,37.250648498535156,36.58716583251953,36.75628662109375,2116908.0,0.014456741467214096,1.1398622047244094,0.7727334522219645,72.61814651864297,56.77047881512578,-1.7911280018650189,-2.3496488310998984,-0.8082743056910218,-1.7687803029033304,16.63714143152207,0.663482666015625,-0.03639924546705231,2.163705253601073,0.24903683388213693,4.078373673320009,1.2063710437416049,3.1210394634605407,-2.4637826637635314,95.38963499995106,28.036851016990866,0.9573342098594669,6,-1.342153549194336,-1.8495254516601562,-0.3664369583129883,-2.031658172607422,-3.4518661499023438,2,0.03235602135126858,1.266656892570465,36.5958366394043,1.7321337407026336,36.03208923339844,-1.7832136859394319,36.03642654418945,0.03235602135126858
7895,2011-06-30,37.30268859863281,37.337379455566406,36.69557571411133,37.29401779174805,1465232.0,0.004789115735730487,15.445432774546699,0.023523202384402038,80.91420719001,61.811860354363475,-1.682182572473586,-2.4991526077847297,-0.9921406797584069,-1.9321322915643862,16.91422053402643,0.6418037414550781,0.11613622032894,2.24219455718994,0.06226774050309558,4.422121373876784,1.1522311488465178,3.332157965533362,-2.2790427575846834,98.17358017649634,23.370860009125224,1.089963408343422,6,-1.476583480834961,-1.9839553833007812,-0.6830005645751953,-2.209453582763672,-6.8213348388671875,3,0.018019106063029255,1.1398622047244094,37.12489318847656,1.266656892570465,36.5958366394043,1.7321337407026336,36.03208923339844,0.018019106063029255
7896,2011-07-01,37.95750045776367,38.152645111083984,37.237640380859375,37.30702590942383,1757633.0,0.017554012424585874,-1.3186818498182662,75.01891772987241,88.88886641968517,67.59404391605302,-1.9818315108422695,-3.041812120768739,-1.6721018235548968,-2.5783787684072976,16.895657493067688,0.9150047302246094,0.38133670954620413,2.7267982482910185,0.20830220585779813,5.245294290724239,1.4675502270744119,3.986046269507625,-2.563657238392615,92.4622493605083,9.98827541958454,1.2592480212166093,7,-1.6196861267089844,-2.2311344146728516,-1.376840591430664,-2.8642654418945312,-5.7068519592285085,4,0.009368231066886112,15.445432774546699,37.30268859863281,1.1398622047244094,37.12489318847656,1.266656892570465,36.5958366394043,0.009368231066886112
7897,2011-07-05,38.17866516113281,38.46487426757813,37.775367736816406,37.927146911621094,1231635.0,0.005826640339904321,-1.484365335715784,0.3866688560738456,86.75797546086199,71.46063971367198,-1.886025030091517,-3.1178359437626284,-1.9300647361872763,-2.7815037569958605,16.6389032585714,0.6895065307617259,0.6708543417714097,2.7543375015258817,-0.0446957851613945,5.553370788213158,1.3548208581822436,4.15385414486952,-2.288237601253428,88.25625003913096,7.091284706055589,1.3995166433436381,7,-1.6847362518310547,-2.296184539794922,-1.5980052947998047,-3.085430145263672,-7.3677368164062536,1,-0.06235809289642147,-1.3186818498182662,37.95750045776367,15.445432774546699,37.30268859863281,1.1398622047244094,37.12489318847656,-0.06235809289642147
7898,2011-07-06,38.32176971435547,38.69470977783203,38.018211364746094,38.16999053955078,1167067.0,0.0037482859240542954,-1.9714151670520426,0.6034519367852701,95.34432506962267,76.2512524255538,-1.7866903773709524,-3.099129899204719,-2.1006753563509974,-2.906384238712562,16.430480952622013,0.6764984130859375,0.9992508898417327,2.693842697143552,-0.3289078861390138,5.7165932804261175,1.1824674055022726,4.205217988784831,-1.9164528129363347,82.30451781059948,-0.7018093315577545,1.5113752916412821,7,-1.7129230499267578,-2.324371337890625,-1.741109848022461,-2.877277374267578,-6.014743804931641,2,-0.06076725229652691,-1.484365335715784,38.17866516113281,-1.3186818498182662,37.95750045776367,15.445432774546699,37.30268859863281,-0.06076725229652691
7899,2011-07-07,38.738075256347656,38.95056533813477,38.49956512451172,38.62532424926758,1085665.0,0.010863421629409675,-1.4761914735420483,0.7428621694983412,95.6717765181621,80.46311452429042,-1.9080565144507347,-3.304018923037873,-2.5507015476119577,-3.3028292784887725,15.881873588316687,0.628795623779304,1.319528249013345,2.868387603759764,-0.3411068874896799,6.077882095009208,1.2636403581350422,4.473134849384486,-1.8748797796459442,90.57689314738472,4.7632071545865955,1.6047472456247214,7,-1.5437984466552734,-2.6127490997314453,-2.1574153900146484,-2.9596710205078125,-6.170860290527351,3,-0.1298556349935216,-1.9714151670520426,38.32176971435547,-1.484365335715784,38.17866516113281,-1.3186818498182662,37.95750045776367,-0.1298556349935216
7900,2011-07-08,38.46921157836914,38.594970703125,38.01387786865234,38.20034790039063,973363.0,-0.006940553349626177,1.2333321115713354,2.384578949149039,90.57412174411198,83.28310241124727,-1.289391653227547,-2.870502952704861,-2.3108502049165978,-3.015466899724373,15.814666016799395,0.7241973876953196,1.4870797224193382,2.401562118530272,-0.9404823393750377,5.743606576435582,0.7305398895776136,4.07258434748293,-1.1885421293808136,71.89872459262429,-16.108899816082214,1.6710222289526562,7,-1.2120552062988281,-2.3438854217529297,-1.9319171905517578,-2.5498695373535156,-5.7025146484375,4,-0.12467592505825542,-1.4761914735420483,38.738075256347656,-1.9714151670520426,38.32176971435547,-1.484365335715784,38.17866516113281,-0.12467592505825542
7901,2011-07-11,37.69297409057617,38.204681396484375,37.45880126953125,37.77970504760742,1036778.0,-0.020178149120930744,-1.6874853961927014,-0.3225833912685774,76.38887391631502,84.46013957437168,-0.28324804158456374,-1.8974860450174305,-1.5785555710722363,-2.2146704070416448,15.47977088124225,1.0104103088378906,1.6521647588410602,1.4386377334594727,-1.823690269679048,4.700965736597993,-0.19252626810978768,3.069801735028733,1.2575912475586009,15.69771158680185,-68.88300372563297,1.6311640015692612,7,-0.2038135528564453,-1.567647933959961,-1.279271125793457,-1.4982643127441406,-5.823936462402344,0,-0.19132532003128833,1.2333321115713354,38.46921157836914,-1.4761914735420483,38.738075256347656,-1.9714151670520426,38.32176971435547,-0.19132532003128833
7902,2011-07-12,37.714656829833984,38.02688598632813,37.58456039428711,37.60190963745117,970595.0,0.0005752461773302908,-4.999844768705468,-1.2999648135116115,73.01585867479696,84.46379461246764,-0.045995971115843304,-1.677647525108668,-1.6515456280183258,-2.220420168144045,14.566740667014438,0.44232559204102273,1.8174136618621546,1.252384757995607,-1.8097674069854932,4.314536922976707,-0.27869132449494316,2.783460840486157,1.2060732269287158,17.151208135898266,-63.29767554370779,1.5310760824905492,7,0.05420875549316406,-1.5893306732177734,-1.5849943161010742,-1.2987842559814453,-6.101474761962894,1,-0.14487758316221888,-1.6874853961927014,37.69297409057617,1.2333321115713354,38.46921157836914,-1.4761914735420483,38.738075256347656,-0.14487758316221888
7903,2011-07-13,37.948829650878906,38.34345245361328,37.85776138305664,37.92280960083008,845841.0,0.006209066732371316,-5.222162492364081,0.23078224387603194,74.3111023535235,84.65190081634326,-0.07606233888756009,-1.7444208078372867,-1.920683491649143,-2.439767735968587,14.430134662507344,0.6287956237792969,1.8993742118471744,1.3235046386718778,-1.6876661088617055,4.334675386205461,-0.18208073509491385,2.8290900124386695,0.9426618301391656,32.84891972270012,-45.11651182031878,1.5055853737667932,7,-0.12575912475585938,-1.8235034942626953,-1.996964454650879,-1.5134429931640625,-8.38248062133789,2,-0.18809279157801462,-4.999844768705468,37.714656829833984,-1.6874853961927014,37.69297409057617,1.2333321115713354,38.46921157836914,-0.18809279157801462
7904,2011-07-14,37.55854415893555,38.152645111083984,37.337379455566406,38.01387786865234,1077594.0,-0.01028451985302059,1.2248629741251424,-17.499340272687014,71.57533704932997,83.61424857848992,0.42712192990023823,-1.1540776702950097,-1.529377963390317,-2.032482986669663,14.04064034008674,0.8152656555175781,1.9831014421922362,0.7686483383178739,-2.053709496444945,3.591006173080693,-0.6425305790635392,2.179827255699287,1.3042935178527912,17.58637425304092,-59.18822215498966,1.4111789173814098,7,0.5355587005615234,-1.433218002319336,-1.6066789627075195,-1.1231575012207031,-8.464874267578121,3,-0.1398221993719725,-5.222162492364081,37.948829650878906,-4.999844768705468,37.714656829833984,-1.6874853961927014,37.69297409057617,-0.1398221993719725
7905,2011-07-15,37.9098014831543,37.93582153320313,37.4544677734375,37.70598220825195,1002418.0,0.009352261438365206,2.762643129770839,-0.4476261488065886,69.70802392441273,81.48304385679297,0.1911406011395087,-1.2907685966819429,-1.862511231991327,-2.339460434561026,14.258222614026602,0.4813537597656321,1.9881704978635213,0.9416748046875014,-1.6732355763263698,3.5565851857013726,-0.3657803858194342,2.249129995194437,0.8920178647851671,56.896669396669395,-17.855428927087715,1.3074551905069351,7,0.23417091369628906,-1.784475326538086,-2.3677377700805664,-1.6673908233642578,-8.963575363159176,4,-0.14092889723276547,1.2248629741251424,37.55854415893555,-5.222162492364081,37.948829650878906,-4.999844768705468,37.714656829833984,-0.14092889723276547
7906,2011-07-18,37.32003402709961,37.83607864379883,37.09453582763672,37.71031951904297,992041.0,-0.015557123302709974,1.3108086421587566,-1.9148605652255288,62.06335470215258,78.73919710582527,0.7610015318828829,-0.4933673139078252,-1.2605400103661495,-1.696621902261498,14.339776345070836,0.8152656555175781,1.9498832888047062,0.20403232574462749,-2.1073457235572874,2.5154103750465424,-0.9516566989063264,1.3597213503955814,1.423207725144934,18.055504648804504,-53.126562565898226,1.1556890246509561,7,0.7025165557861328,-1.1947078704833984,-1.8614482879638672,-1.0776233673095703,-6.86036491394043,0,-0.12200784956041577,2.762643129770839,37.9098014831543,1.2248629741251424,37.55854415893555,-5.222162492364081,37.948829650878906,-0.12200784956041577
7907,2011-07-19,38.26972961425781,38.3477897644043,37.4544677734375,37.46747589111328,1260921.0,0.025447339797937785,-1.1570792995772041,-2.055556098562227,64.621192684089,75.32551572965487,-0.1949155706755903,-1.2406113619138779,-2.20631660533909,-2.5826845027358445,14.588339826875462,1.0277557373046875,1.878693293504675,0.9848207473754869,-1.127259640681963,3.0969011354329368,-0.0712194466532381,2.040860941404212,0.3745897825102631,93.77140195962049,25.02534757148277,1.0560401940287263,7,-0.2471790313720703,-2.1444034576416016,-2.8111438751220703,-2.0273189544677734,-7.4154357910156214,1,-0.16725208279755743,1.3108086421587566,37.32003402709961,2.762643129770839,37.9098014831543,1.2248629741251424,37.55854415893555,-0.16725208279755743
7908,2011-07-20,38.66001510620117,38.72506332397461,38.16565322875977,38.25672149658203,1388443.0,0.010198281928753161,1.0975648131592797,0.5027008264148431,63.74219959608984,71.77778496053573,-0.594715940544333,-1.4630758575182483,-2.599950261888509,-2.912376291708746,15.788815526879507,0.5594100952148366,1.7012720064833147,1.2209432601928683,-0.814893657045026,3.2567801774307625,0.20302480157391756,2.238861718811819,-1.5654792785644531,96.01060283132094,29.369290949515772,1.0179184586189471,7,-0.7502155303955078,-2.2614898681640625,-3.513657569885254,-2.651775360107422,-8.139633178710938,2,-0.1822770378897175,-1.1570792995772041,38.26972961425781,1.3108086421587566,37.32003402709961,2.762643129770839,37.9098014831543,-0.1822770378897175
7909,2011-07-21,40.26886367797852,40.32957458496094,38.87250518798828,39.028621673583984,3329633.0,0.041615311513918396,1.1401308859454493,3.075283056346439,71.13719187812515,69.61812608653719,-2.1943456520872076,-2.8484198445448996,-4.203167210467996,-4.460354426125448,17.21631232790569,1.6695594787597656,1.600282370284198,2.595186424255381,0.38870279349585957,4.8016700550149025,1.4919446088756203,3.698428239635142,-3.1417173004150456,98.1233329324119,34.0053853349734,1.1032418153797618,7,-1.5568084716796946,-3.1808338165283274,-5.26344299316407,-4.260623931884773,-8.816131591796882,3,-0.2657764255287466,1.0975648131592797,38.66001510620117,-1.1570792995772041,38.26972961425781,1.3108086421587566,37.32003402709961,-0.2657764255287466
7910,2011-07-22,39.75715637207031,40.299217224121094,39.705116271972656,40.294883728027344,1495672.0,-0.012707269566884838,1.1746233436195317,-0.4335664765841721,63.09149385480749,68.14063941303635,-1.6547446437556985,-2.099035820794157,-3.6694299959573016,-3.8804404663662524,18.459778776862386,0.5941009521484375,1.439978661904597,1.8642683029174805,-0.24895490480270155,3.9774915106376625,0.8076566990573895,2.9208799067775715,-2.5019128662109367,82.30567681470109,20.873668760873386,1.0566116038600903,7,-1.0451011657714844,-2.669126510620117,-4.981570243835449,-3.7489166259765625,-7.528186798095703,4,-0.2682155227833162,1.1401308859454493,40.26886367797852,1.0975648131592797,38.66001510620117,-1.1570792995772041,38.26972961425781,-0.2682155227833162
7911,2011-07-25,39.86556625366211,40.16044998168945,39.32783889770508,39.3712043762207,821858.0,0.0027268017002330946,-1.8656732094794197,-0.9193541521828578,62.475927588380216,66.96953595899005,-1.5897411246254194,-2.0088629089906647,-3.746267253941582,-3.9261065090791476,19.832811415694273,0.832611083984375,1.224313367766463,1.7812211990356417,-0.3176019211694481,3.8800443192407315,0.7318096389330933,2.83063275913819,-2.487349504638672,83.86117936769926,24.755566699263277,1.049411560102546,7,-1.1535110473632812,-2.543363571166992,-5.13117790222168,-3.8573265075683594,-7.02081298828125,0,-0.2739040520379896,1.1746233436195317,39.75715637207031,1.1401308859454493,40.26886367797852,1.0975648131592797,38.66001510620117,-0.2739040520379896
7912,2011-07-26,39.62705993652344,40.06504821777344,39.54032897949219,40.00867462158203,878586.0,-0.005982765066500528,1.122814327823819,-0.7719338858280476,59.51929208030417,65.32600148418788,-1.1749956565177513,-1.56759249185842,-3.4728565927185144,-3.6397315639296437,21.280044444447746,0.52471923828125,1.0337623323911345,1.3629663467407198,-0.607662853356274,3.3335955468377136,0.3776517466922229,2.3482809467892167,-2.130788874062503,67.53511182722521,10.894569328000586,0.9853146000484974,7,-0.9150047302246094,-2.3048572540283203,-5.028186798095703,-3.6188201904296875,-6.699913024902351,1,-0.23134168515274744,-1.8656732094794197,39.86556625366211,1.1746233436195317,39.75715637207031,1.1401308859454493,40.26886367797852,-0.23134168515274744
7913,2011-07-27,38.43452072143555,39.72246170043945,38.43452072143555,39.566349029541016,1570617.0,-0.030094062415888523,-1.2758592796812964,2.9658929606749433,48.01137172991542,62.70778311536406,0.10469376101382721,-0.24268332565966944,-2.256593598024736,-2.3982942228128223,21.89427481564234,1.2879409790039062,0.9512328939088803,0.07849292755126669,-1.7292668700317506,1.886252725134284,-0.825386971240242,0.9823728263427753,-0.8249175180746136,0.0,-50.185387833240625,0.9038798987915069,7,0.27753448486328125,-1.0082416534423828,-3.8356475830078125,-2.426280975341797,-6.053775787353516,2,-0.197224441879556,1.122814327823819,39.62705993652344,-1.8656732094794197,39.86556625366211,1.1746233436195317,39.75715637207031,-0.197224441879556
7914,2011-07-28,38.32610702514648,38.85515975952149,38.24805068969727,38.51257705688477,2128899.0,-0.0028207375623291453,-2.544306616484569,0.16475116446806468,49.04237015556311,60.411599363269666,0.3726214300386417,-0.041807001389123855,-2.11082740536785,-2.231284087635224,21.841276078946265,0.6071090698242188,0.9077535503893088,-0.08998146057129475,-1.8028452158098176,1.622882294667228,-0.9464133381905526,0.7664504170479631,-0.6077049665215455,3.805460655642513,-41.830888002494135,0.8564318776192607,7,0.38594818115235086,-0.8998279571533132,-3.5602779388427663,-2.3178672790527273,-6.864702224731438,3,-0.20366600480802188,-1.2758592796812964,38.43452072143555,1.122814327823819,39.62705993652344,-1.8656732094794197,39.86556625366211,-0.20366600480802188
7915,2011-07-29,37.97484970092773,38.386817932128906,37.48048782348633,37.77103042602539,2159338.0,-0.009164962253752629,-1.309402307565198,-1.0930403829629325,52.00001732272888,59.29345076555592,0.8203441462626202,0.38197283372907265,-1.742444832443205,-1.8297329011641992,21.554005330614547,0.9063301086425781,0.8249759411756514,-0.47484683990479226,-2.1207974043806175,1.171103724571033,-1.2978221221427049,0.34812844233312035,2.3547248840332102,18.446599177835463,-29.697166655617895,0.8229752822379116,7,0.9171714782714915,-0.5485706329345632,-3.1504783630371023,-1.9666099548339773,-6.877712249755852,4,-0.17174834571068098,-2.544306616484569,38.32610702514648,-1.2758592796812964,38.43452072143555,1.122814327823819,39.62705993652344,-0.17174834571068098
7916,2011-08-01,38.31309509277344,39.11101531982422,37.58889770507813,38.71205520629883,2588716.0,0.008907089679342395,1.5434750043823884,-1.9574209245742775,54.06360460640459,58.12038542359099,0.7127294939757363,0.07561020364961024,-2.0643143199920573,-2.105513095363662,20.647731837374593,1.5221176147460866,0.7934725941962739,-0.1543811798095689,-1.7855614810843647,1.476799121465227,-0.9699713304469668,0.661208970827829,1.959497756958008,32.214657128055414,-19.029498148210514,0.8155901506373985,8,0.5919361114501953,-0.42931365966796875,-3.4887237548828125,-2.3048553466796875,-6.1925392150878835,0,-0.15880015707596562,-1.309402307565198,37.97484970092773,-2.544306616484569,38.32610702514648,-1.2758592796812964,38.43452072143555,-0.15880015707596562
7917,2011-08-02,35.79791641235352,37.60624313354492,35.698177337646484,36.7692985534668,3676917.0,-0.06564801601983661,-2.259254432549017,2.4347851030262286,38.84889809870266,55.35446303499241,3.17421055146049,2.5331605586490866,0.44086767836470386,0.4652711724889258,19.65725016298876,2.614917755126953,0.6943096569104341,-2.5505224227905217,-4.571376767474256,-0.5296680781067877,-3.560949595132385,-1.5400952504486582,4.418834336853017,2.478430093787323,-48.98201621282773,1.0104271723418652,8,2.215959548950188,2.1487445831298757,-0.7339534759521555,0.21032333374022727,-4.1283588409423935,1,-0.08249539199308131,1.5434750043823884,38.31309509277344,-1.309402307565198,37.97484970092773,-2.544306616484569,38.32610702514648,-0.08249539199308131
7918,2011-08-03,35.99306106567383,36.23157119750977,34.778839111328125,35.80659103393555,3108719.0,0.005451285238851522,3.3790605415971218,-0.19196361951288615,41.71636928527541,52.085482746897995,2.8619377261662606,2.271047521174495,0.2600160881097793,0.32223827021973506,18.6518772053404,1.4527320861816477,0.6787843697721243,-2.2389423370361357,-4.518104109910105,0.04021943583783383,-3.378523223473117,-1.0993614505991545,4.04294674707031,28.02799091976958,-26.572324708558867,1.1395808864369834,8,1.5459671020507812,1.5611457824707031,-0.935603141784668,0.015178680419921875,-5.147441864013668,2,-0.08518070048164561,-2.259254432549017,35.79791641235352,1.5434750043823884,38.31309509277344,-1.309402307565198,37.97484970092773,-0.08518070048164561
7919,2011-08-04,33.707717895507805,35.46400833129883,33.69470977783203,35.46400833129883,3021782.0,-0.06349399307816939,1.0148131737333326,-9.418620351049505,31.54283990851438,48.58007675286542,4.602733626474318,4.385028761656152,2.535068667696187,2.649495009900072,17.618826490400185,2.298351287841797,0.5064363834426615,-4.272767639160165,-7.3032122203592635,-1.242323057961066,-5.787989929759718,-2.757545348560612,6.012859795151371,0.2401658764433291,-51.83611388421187,1.5152222905995503,8,3.219861984252937,3.304424285888679,1.4288816452026438,2.3005218505859446,-3.169990539550774,3,-0.039367036520814636,3.3790605415971218,35.99306106567383,-2.259254432549017,35.79791641235352,1.5434750043823884,38.31309509277344,-0.039367036520814636
7920,2011-08-05,33.67302703857422,34.52732086181641,32.63226318359375,34.22376251220703,2351889.0,-0.001029166585561403,2.2734017738300483,0.31357881498954043,33.159783200314266,45.32272737641365,4.116528150513091,4.260411663042845,2.5486483317590967,2.728746706200255,17.4430406868363,1.8950576782226634,0.29391517905802544,-4.0676492691040025,-7.64498286746894,-0.490315670739065,-5.856316068286475,-2.27898246992153,5.565481219058789,16.064264122103246,-38.650026684116106,1.7886667991824692,8,2.675628662109375,2.807891845703125,1.8560266494750977,2.3352127075195312,-2.31569862365723,4,-0.06567934137984244,1.0148131737333326,33.707717895507805,3.3790605415971218,35.99306106567383,-2.259254432549017,35.79791641235352,-0.06567934137984244
7921,2011-08-08,30.481353759765625,33.100608825683594,30.442323684692386,32.69297409057617,2738836.0,-0.09478426977035248,-1.32197039115267,4.015757903194525,20.205697948157308,40.954550250619555,6.523028836906093,7.2561324567316206,5.679730434849894,5.946873790404503,18.324102194765032,3.2307033538818324,-0.24281539012592646,-6.8987415313720675,-11.73026879159427,-2.067214271149865,-9.314505161483169,-4.482977901260966,8.09652999046346,0.5448145439364228,-47.195414572981434,2.415763630111101,8,4.601038932800293,4.904595375061035,5.091065406799316,5.526885986328125,1.9470939636230469,0,0.020201979749963295,2.2734017738300483,33.67302703857422,1.0148131737333326,33.707717895507805,3.3790605415971218,35.99306106567383,0.020201979749963295
7922,2011-08-09,32.25064849853516,32.285343170166016,30.121421813964844,31.157848358154297,3411496.0,0.05804514959256668,2.723870137628403,-0.49411742384388424,27.821114450793857,38.711188330717164,4.0201107129667975,5.329758781271245,3.8644014018436152,4.20870424890861,19.291695952486236,2.163921356201172,-0.6770447028721023,-4.856246376037589,-10.199001195466558,0.48650844339137933,-7.52762378575207,-2.1848689663231085,5.350968043829518,34.847375259015436,-6.506613233841534,2.671377409714484,8,2.365570068359368,2.9748497009277273,3.7814416885375906,3.7575912475585866,0.8976593017578054,1,-0.004033798602701477,-1.32197039115267,30.481353759765625,2.2734017738300483,33.67302703857422,1.0148131737333326,33.707717895507805,-0.004033798602701477
7923,2011-08-10,30.81092834472656,32.27233123779297,30.75021743774414,31.81266212463379,2003683.0,-0.04464158771486404,-1.7104237531353113,-0.916666957562892,16.88426902570332,35.13806598295496,4.765883544570183,6.542757355465842,5.227546815355158,5.665123431215147,20.009085889200236,1.5221138000488281,-1.198519221409299,-5.939071464538575,-11.956095500110631,0.07795257103348163,-8.9475834823246,-2.93055944675255,5.743460935662146,12.905856152719588,-20.388666298440057,3.0085120177860274,8,3.8052902221679723,4.414569854736332,5.377276420593265,5.197311401367191,2.6626205444336044,2,0.027867684383860114,2.723870137628403,32.25064849853516,-1.32197039115267,30.481353759765625,2.2734017738300483,33.67302703857422,0.027867684383860114
7924,2011-08-11,32.30702590942383,32.870773315429695,31.12749290466309,31.13616752624512,2714162.0,0.048557367306763854,-1.9343026792923732,-1.168831885939935,25.59656988714987,32.20434960122397,2.5995618785900376,4.883432948807595,3.7103837846051917,4.1756911582626515,21.260896890611935,2.0598449707031357,-1.697723188593308,-4.180397987365723,-10.499610089737779,2.13881411500633,-7.340004038551747,-1.0207919361796982,3.3467479256655395,49.60631352923852,21.58145090903686,3.1596060511860267,8,2.309192657470703,2.9184722900390625,3.996096611022949,3.701213836669922,0.9366874694824219,3,-0.045234950188880796,-1.7104237531353113,30.81092834472656,2.723870137628403,32.25064849853516,-1.32197039115267,30.481353759765625,-0.045234950188880796
7925,2011-08-12,32.567214965820305,32.73200225830078,32.09887313842773,32.64093780517578,3027317.0,0.008053636912476625,3.9491874161324545,-0.06296477901565622,26.32909945316952,29.122737917531175,1.6669270784118808,4.429575100029126,3.4326968926729435,3.922917115621239,22.580357314030014,0.633129119873054,-2.049575846145629,-3.6530796051025476,-10.167788729031003,2.861629518825911,-6.910434167066775,-0.39572504313832013,2.312029586311631,82.0959927065618,58.60866414538909,3.257354561964229,8,1.2966175079345774,2.6582832336425852,4.0925865173339915,3.5581111907959055,0.5767555236816406,4,-0.062316891757347004,-1.9343026792923732,32.30702590942383,-1.7104237531353113,30.81092834472656,2.723870137628403,32.25064849853516,-0.062316891757347004
7926,2011-08-15,32.76669692993164,33.06591415405273,32.376407623291016,32.84475326538086,2594942.0,0.006125238658592602,1.6500212588151226,1.0587809168994116,27.693169462416733,27.883212513499405,0.6682211930533342,4.080697501768412,3.2422792516279912,3.7193449718147846,24.32800026723157,0.6895065307617116,-2.4417164557741415,-3.225930786132814,-9.895233313589259,3.443371741323631,-6.56058204986104,0.10872047759541204,1.4464524388569018,89.83807089434792,68.95144677707556,3.3346512637282224,8,0.40979957580566406,2.45880126953125,3.924544334411621,3.3586292266845703,-1.1751976013183594,0,-0.04301222421132189,3.9491874161324545,32.567214965820305,-1.9343026792923732,32.30702590942383,-1.7104237531353113,30.81092834472656,-0.04301222421132189
7927,2011-08-16,31.869037628173828,32.372074127197266,31.54813575744629,32.25064849853516,2402391.0,-0.02739547729444225,1.638873786645001,4.888916039487922,28.23460616456549,26.385238833420523,1.0615987640117552,4.71604016479786,4.146727483243552,4.60038234345582,25.74767840281004,1.2185611724853516,-2.9028059756649967,-3.803555488586426,-10.62532314384626,3.018212166673404,-7.2144393162163425,-0.39267166095650907,1.771269882939393,48.314625250804866,23.762100236142874,3.4108838276299154,8,0.9236774444580078,3.3564605712890625,4.938205718994141,4.256288528442383,-2.0685176849365234,1,0.017553404082723212,1.6500212588151226,32.76669692993164,3.9491874161324545,32.567214965820305,-1.9343026792923732,32.30702590942383,0.017553404082723212
7928,2011-08-17,31.61318206787109,32.41543960571289,31.54813575744629,32.22896957397461,2134434.0,-0.008028342847621772,-1.3255850824434352,1.6136529484090678,27.961263487783967,25.98728589778381,0.7049667928350694,4.655590544297812,4.408356250012535,4.832350858987201,26.849645714414834,0.8673038482666016,-3.470099785308598,-3.70706939697266,-10.60664491943859,3.1925061254932707,-7.156857158205629,-0.25728163573969454,1.534481445641358,25.055914103342218,-2.0333597301657207,3.4497877612329657,8,0.7111892700195348,3.6123161315918004,5.3339138031005895,4.512144088745121,-1.7649593353271449,2,0.04855967137778405,1.638873786645001,31.869037628173828,1.6500212588151226,32.76669692993164,3.9491874161324545,32.567214965820305,0.04855967137778405
7929,2011-08-18,29.566349029541016,30.667823791503906,29.258455276489254,30.62445831298828,2711856.0,-0.06474618828106837,1.4621226004871561,1.7183026173145324,25.1601232754265,25.098434795018505,2.349659975955447,6.1761619936696235,6.448481127104991,6.848275969724909,27.019752506056292,2.354726791381836,-3.778367373014902,-5.218776702880859,-12.16232525360875,1.724771847847034,-8.690550978244808,-1.7470024275169145,3.1576406460347712,8.086594312708465,-19.265778024238926,3.4717742753639462,8,1.6131830215454102,5.227665901184082,7.407849311828613,6.558977127075195,0.9800510406494141,3,0.13215023118733038,-1.3255850824434352,31.61318206787109,1.638873786645001,31.869037628173828,1.6500212588151226,32.76669692993164,0.13215023118733038
7930,2011-08-19,29.093669891357425,29.995662689208984,29.0503044128418,29.154380798339844,1923665.0,-0.015987064811800566,-11.823471579002407,0.057376783222830546,22.979158723965185,25.4065971034416,2.3517575492659653,6.122923802683712,6.889249166145259,7.279021986695181,27.223020739197167,0.945358276367184,-4.193795196551406,-5.158281517028808,-12.131873802447839,1.8153107683902263,-8.645077659738323,-1.6714853743192926,3.321769714355465,1.0799226346768431,-24.59752250966273,3.4867961427095167,8,1.9644393920898402,5.596269607543942,8.016044616699215,7.0316562652587855,3.3044204711914027,4,0.14264420759038154,1.4621226004871561,29.566349029541016,-1.3255850824434352,31.61318206787109,1.638873786645001,31.869037628173828,0.14264420759038154
7931,2011-08-22,28.94622611999512,29.86123275756836,28.872507095336914,29.7441463470459,1628728.0,-0.005067898684246286,-1.0917480429343878,13.142946905435835,26.68240966545696,25.28007434951528,2.523965232654305,5.702757381269276,7.020165280846012,7.377640967242353,27.9787393284038,0.9887256622314453,-4.315665007605762,-4.759758281707757,-11.591166385497683,2.0716498220821684,-8.17546233360272,-1.3440542298127944,2.863489151000973,2.0807346581485855,-25.435252129137712,3.4157040518949633,8,2.0229845046997,5.654814720153805,8.188423156738278,7.17910003662109,2.3677387237548793,0,0.14501870993839705,-11.823471579002407,29.093669891357425,1.4621226004871561,29.566349029541016,-1.3255850824434352,31.61318206787109,0.14501870993839705
7932,2011-08-23,30.45966911315918,30.45966911315918,28.93755340576172,29.119688034057614,1685225.0,0.05228463934780847,1.2718465672933488,-1.6793421618779103,32.7193875004274,27.039531957817957,0.8155151568409345,3.654679507375718,5.520441553918843,5.822016298391077,28.555243299195173,1.522115707397461,-4.456982457265411,-2.7879457473754883,-9.161427386507384,3.5855358917564075,-5.974686566941436,0.3987950721904596,0.7626045227050788,44.797974931050426,16.630176740992297,3.186740819565949,8,0.509541511535641,4.141371726989746,6.614269256591797,5.665657043457031,0.6201229095458984,1,0.037158322739794025,-1.0917480429343878,28.94622611999512,-11.823471579002407,29.093669891357425,1.4621226004871561,29.566349029541016,0.037158322739794025
7933,2011-08-24,30.85429382324219,30.871639251708984,30.15611457824707,30.32090187072754,1319493.0,0.012955646649244867,1.519085814819416,0.3980593165332469,39.89558249857963,28.628311136865708,0.4779503233851834,2.8069599325859222,5.107916753537719,5.37883663821361,30.41391117353728,0.7155246734619141,-4.0956411900802365,-2.014309692382806,-7.977389524623579,3.9487701398579667,-4.995849608503189,0.9672302237375803,-1.981786727905277,99.13235208530331,64.64635415617059,2.9815399161203855,8,0.11491680145262961,3.7467470169067347,6.2196445465087855,5.27103233337402,-0.8629665374755895,2,-0.03415323280583693,1.2718465672933488,30.45966911315918,-1.0917480429343878,28.94622611999512,-11.823471579002407,29.093669891357425,-0.03415323280583693
7934,2011-08-25,30.520381927490234,31.192541122436523,30.24284553527832,31.04509925842285,1375298.0,-0.010822218057067512,1.3174581749890042,-0.9837368720297734,39.067669710013426,30.043707832070588,0.5942683177381767,2.66261644257186,5.43324006360271,5.656427342143971,32.47068850562791,0.9496955871582031,-3.9521248987282966,-1.9579353332519531,-7.417554714866839,3.5016840483629323,-4.687745024059396,0.7718743575554896,-1.607892189025879,71.0280458348885,32.798567376576315,2.7298096908074427,8,0.4488286972045863,4.080658912658691,6.633780479431152,5.604944229125977,-1.973114013671875,3,-0.022023289110313038,1.519085814819416,30.85429382324219,1.2718465672933488,30.45966911315918,-1.0917480429343878,28.94622611999512,-0.022023289110313038
7935,2011-08-26,31.45273208618164,31.48742485046387,29.65741539001465,30.11708641052246,1268761.0,0.03054844336176621,1.6049378191004764,-2.545457519547224,53.99429093457633,32.96605466231054,-0.5730598048284996,1.2823386530065974,4.500441857511802,4.672605778456706,35.16176742860927,1.8300094604492223,-3.4800056576288334,-0.699479293823245,-5.518267374434302,4.119308786787808,-3.1088733341287735,1.7099147464822835,-2.449040292358397,98.67327512637024,53.37698316262575,2.4093940403055267,8,-0.8087587356567383,3.1331300735473633,6.447310447692871,5.362098693847656,-2.3026885986328125,4,-0.028815684866670077,1.3174581749890042,30.520381927490234,1.519085814819416,30.85429382324219,1.2718465672933488,30.45966911315918,-0.028815684866670077
7936,2011-08-29,32.22896957397461,32.23330307006836,31.79965209960937,31.86470031738281,1791762.0,0.024679493204788905,1.325603756022236,0.2727289604048791,49.902928972635614,35.37364608542945,-1.6020702206432489,0.028378029064455745,3.732207728447655,3.85269644766867,37.420744351184055,0.7805709838867188,-3.2117056191419984,0.38096446990966726,-3.471498521323376,4.2334274611427105,-1.5452670257068561,2.3071959655261907,-3.0762537967529298,99.86851258332263,51.050779582588305,1.926231495616522,8,-1.584996223449707,2.287508964538574,5.671072959899902,4.5858612060546875,-2.1509132385253906,0,0.0052474773723696355,1.6049378191004764,31.45273208618164,1.3174581749890042,30.520381927490234,1.519085814819416,30.85429382324219,0.0052474773723696355
7937,2011-08-30,32.84475326538086,33.01821136474609,31.90806579589844,32.04249954223633,1614661.0,0.0191065274362201,-1.0728663618103276,2.202364620749578,59.832280189787156,38.9148701634298,-2.307557851153881,-0.8643065319503336,3.1146923076763926,3.1994249494323483,38.94549178288469,1.1101455688476456,-2.952712520874691,1.1444063186645508,-2.272352275907217,4.561164913236318,-0.5639729786213366,2.8527856159504346,-3.4455905047314452,94.8387792454706,39.765003966984395,1.7083792972858844,8,-1.899394035339359,1.6240243911743164,5.172375679016113,3.9700775146484375,-1.877710342407223,1,-0.046606787064658706,1.325603756022236,32.22896957397461,1.6049378191004764,31.45273208618164,1.3174581749890042,30.520381927490234,-0.046606787064658706
7938,2011-08-31,32.92714691162109,33.330440521240234,32.701648712158196,33.11795425415039,1748870.0,0.002508578632772762,1.042261635578596,-0.23783914866909106,53.4725551063933,42.06069592242611,-2.4406221101815326,-1.2523777908910319,3.009400217678099,3.0843504192077873,39.836744374336654,0.6287918090820384,-2.731340310480352,1.380095672607414,-1.4505742801291817,4.21076562534401,-0.035239303760882024,2.79543064897571,-3.1660792905620063,89.02012387035914,31.88103197198913,1.4153349763682974,8,-1.8256731033325124,1.370337486267097,5.089982032775886,3.8876838684082102,-2.129228591918938,2,-0.056104310946661906,-1.0728663618103276,32.84475326538086,1.325603756022236,32.22896957397461,1.6049378191004764,31.45273208618164,-0.056104310946661906
7939,2011-09-01,32.38074493408203,33.226364135742195,32.33304214477539,32.862098693847656,1118410.0,-0.016594270344941764,-2.097728745849728,2.522721365880871,48.98823645321016,44.950593447897774,-1.6237714710799906,-0.8542862385835832,3.526082396435342,3.600655727560948,40.21645259339635,0.893321990966804,-2.4703291955065154,0.9000423431396491,-1.77533508133088,3.5754197676101747,-0.43764636909561716,2.237731055374912,-2.191352565001214,74.14404875467552,19.328972275808937,1.3376887122352628,9,-1.279271125793457,1.6110162734985352,5.688422203063965,4.434085845947266,-0.1994781494140625,3,-0.07379131187931598,1.042261635578596,32.92714691162109,-1.0728663618103276,32.84475326538086,1.325603756022236,32.22896957397461,-0.07379131187931598
7940,2011-09-02,31.46140480041504,31.925411224365234,31.3226375579834,31.552471160888672,787038.0,-0.02839156836998369,-2.270603819863081,0.1891880111583085,43.43081171230339,46.81152700865849,-0.37241060297029804,-0.11502825610085665,4.410977747500446,4.488540713016462,40.27340575530336,1.0581073760986328,-2.1964984482128926,0.09128332138061523,-2.3773976816871,2.5599643244483303,-1.1430571801532423,1.3256238229144728,-0.89508665307509,6.911397431476431,-41.67766011683805,1.2343405015338575,9,-0.3274078369140625,2.5303564071655273,6.607762336730957,5.353425979614258,0.7328701019287109,4,-0.09262577132468786,-2.097728745849728,32.38074493408203,1.042261635578596,32.92714691162109,-1.0728663618103276,32.84475326538086,-0.09262577132468786
7941,2011-09-06,31.097137451171875,31.17953109741211,30.35559463500977,30.45966911315918,871899.0,-0.011578228993714856,1.0540496846269523,-7.000041889203058,45.894831702483685,48.275465253331404,0.3677191597758025,0.3138275455334636,4.71446789410173,4.8180152527111275,39.61179584254993,1.1058101654052699,-1.6544397661328745,-0.30377321243286204,-2.740940927705047,2.1333945028393195,-1.5223570700689564,0.9148106452032287,2.2333030700683594,24.927100243896717,-22.717786103035046,1.2185838576360914,9,0.3967905044555664,2.8946237564086914,7.062012672424316,5.717693328857422,1.604511260986321,1,-0.0626132860839792,-2.270603819863081,31.46140480041504,-2.097728745849728,32.38074493408203,1.042261635578596,32.92714691162109,-0.0626132860839792
7942,2011-09-07,32.120555877685554,32.168258666992195,31.61318206787109,31.67389488220215,953992.0,0.03291037408573794,1.0480015763602388,0.7006794986490924,52.49467697210874,49.67536463927908,-0.44178472030922933,-0.7587376883936088,3.641051208101871,3.7602087485616167,38.49991077712026,1.0711212158203196,-0.9648870578626756,0.7261498451232988,-1.702147127319087,3.1544468175656846,-0.4879986410978958,1.9402983313444935,1.1503877258300719,59.32950176831617,8.462617250175661,1.2141484862211938,9,-0.6266279220581126,1.118819236755364,6.273850440978997,4.694274902343743,0.3555946350097514,2,-0.06358854902804711,1.0540496846269523,31.097137451171875,-2.270603819863081,31.46140480041504,-2.097728745849728,32.38074493408203,-0.06358854902804711
7943,2011-09-08,31.66955757141113,32.350391387939446,31.552471160888672,31.782306671142575,1173293.0,-0.0140408001652218,-3.599998900416246,-0.2524265625867352,62.266047442921085,52.25296216515771,0.15312288593957746,-0.2530909248171014,4.017605714972401,4.168654217568015,37.27460303296636,0.7979202270507741,-0.37932575214580666,0.23222007751464346,-2.1829675837112283,2.6474077387405117,-0.9753737530982924,1.4398139081275794,1.543079052734381,45.770408807329396,-10.073824415995865,1.2075938306129348,9,-0.17562961578368785,0.8824815750122106,6.310710906982425,5.145273208618168,1.7085857391357457,3,-0.022182648016266238,1.0480015763602388,32.120555877685554,1.0540496846269523,31.097137451171875,-2.270603819863081,31.46140480041504,-0.022182648016266238
7944,2011-09-09,30.84561920166016,31.35732841491699,30.56374740600586,31.24891662597656,1701597.0,-0.026016731300811058,1.5594392258906067,3.5769458494746718,59.81533375678238,52.89974470095839,1.1488630908784394,0.4803781222926915,4.738935496311914,4.949871247681248,36.758840473108464,1.1058101654052699,0.023028431216317813,-0.5186479568481417,-2.91137207950543,1.8740761658091465,-1.7150100181767876,0.6777141044805006,2.309876582702639,24.56513757257282,-36.628145133377444,1.1963620613286432,9,0.9973983764648402,1.3226385116577113,6.7009983062744105,5.969211578369137,1.470077514648434,4,-0.0015464394358938316,-3.599998900416246,31.66955757141113,1.0480015763602388,32.120555877685554,1.0540496846269523,31.097137451171875,-0.0015464394358938316
7945,2011-09-12,30.53772735595703,30.9583683013916,29.947961807250977,30.40329551696777,1223794.0,-0.00998170416648847,1.0711125880892574,-0.33333175687181055,58.758949159139604,53.883746943903276,1.4676512118034495,0.6623912119969333,4.932793702236758,5.210186478999759,36.31883271628414,1.010406494140625,0.23962994824195505,-0.7250654220581048,-3.0747352790066245,1.6246044348904185,-1.8999003505323628,0.4497695064161569,2.561770405418706,24.548713246239846,-42.29927867453611,1.174834928474261,9,1.1014738082885742,1.1621866226196325,6.432133674621582,6.277103424072266,2.80572509765625,0,0.05381996536786593,1.5594392258906067,30.84561920166016,-3.599998900416246,31.66955757141113,1.0480015763602388,32.120555877685554,0.05381996536786593
7946,2011-09-13,31.35732841491699,31.46140480041504,30.51604461669922,30.70685195922852,1107341.0,0.026838967071990627,1.2020219073281369,4.838708304365535,55.348839746655415,53.38558689466642,0.5715050841257998,-0.28270434154387303,3.9852219397375244,4.334135761700768,36.04117189581006,0.9453601837158203,0.5352356708824466,0.16500406265258505,-2.0768184281857778,2.406826553490948,-0.9559071827665981,1.2859153080717682,1.6161079082937597,58.66422137801545,-10.519668176027373,1.1209112454191816,9,0.28187274932861683,-0.2558546066284144,5.05745887756348,5.123590469360355,0.8586292266845668,1,0.02669061842107112,1.0711125880892574,30.53772735595703,1.5594392258906067,30.84561920166016,-3.599998900416246,31.66955757141113,0.02669061842107112
7947,2011-09-14,32.42844772338867,32.86643600463867,30.81092834472656,31.448394775390625,1625961.0,0.034158500185307306,1.214951484645886,1.50666936432119,58.68005087018215,53.96419753508739,-0.6312612315884216,-1.3805465523783162,2.7888100587287994,3.205436552768518,34.983490359858024,2.055507659912113,0.5438905936694951,1.2081528663635268,-1.0826438936790552,3.498949626406109,0.0627544863422358,2.353551246384818,-2.4804859161376953,84.99255941196807,18.787419206173837,1.1453983800212906,9,-0.8412847518920863,-1.3269739151000977,2.805723190307617,2.9575014114379883,-0.09973907470703125,2,0.008424732232017451,1.2020219073281369,31.35732841491699,1.0711125880892574,30.53772735595703,1.5594392258906067,30.84561920166016,0.008424732232017451
7948,2011-09-15,33.14830780029297,33.18300247192383,32.502166748046875,32.762359619140625,1467538.0,0.022198413042913145,1.9904661371937937,0.3938033980110153,63.89907211066074,55.62095705258191,-1.471158522325485,-2.0864768032689867,1.9448255915507886,2.4357524414706546,33.83397683353056,0.7545547485351562,0.576665403743565,1.8512566566467292,-0.5927200220428119,4.29523333533627,0.6292683173019569,3.073244995991498,-3.1419765090942384,98.92753522359918,31.95553059851717,1.2219883393447697,9,-1.5828256607055664,-2.0468339920043945,1.7725505828857422,2.077190399169922,-0.23416900634766336,3,-0.02027727302543403,1.214951484645886,32.42844772338867,1.2020219073281369,31.35732841491699,1.0711125880892574,30.53772735595703,-0.02027727302543403
7949,2011-09-16,33.47354888916016,33.612316131591804,33.01821136474609,33.36513519287109,1809979.0,0.009811695089434469,2.078676339771048,0.2809022080772108,61.421570424159874,57.61993024278818,-1.8160618631623215,-2.2176940610055382,1.48325944102222,2.0568796439105697,31.62676732291594,0.5941047668457173,0.44107671276957205,1.981137752532966,-0.5046262037295222,4.466901708795458,0.738255774401722,3.22401973066421,-3.3401507507324304,96.21305064551575,31.877477225848878,1.242881978131246,9,-1.693409919738773,-2.2311372756958043,1.4473094940185476,1.7519493103027273,0.4423217773437429,4,-0.0028501781788720093,1.9904661371937937,33.14830780029297,1.214951484645886,32.42844772338867,1.2020219073281369,31.35732841491699,-0.0028501781788720093
7950,2011-09-19,33.24371337890625,33.404163360595696,32.18126678466797,32.740676879882805,1462465.0,-0.0068661829379059736,1.968424464095594,4.639971850808746,56.11284762197589,58.75526534495398,-1.4603945252158361,-1.7507691786559576,1.5799560594875928,2.2354262153384,29.409804973454406,1.2922821044921946,0.3738199833605691,1.5438000679016106,-0.7868792346705149,3.874479370473736,0.3784604166155461,2.709139719187675,-2.901580160888674,88.09527036267227,27.08721569705746,1.165339651286063,9,-1.4635744094848597,-2.001301765441891,1.677145004272461,1.9817848205566406,-0.3209037780761719,0,-0.027915553597165244,2.078676339771048,33.47354888916016,1.9904661371937937,33.14830780029297,1.214951484645886,32.42844772338867,-0.027915553597165244
7951,2011-09-20,33.143970489501946,33.88551712036133,33.139636993408196,33.45619964599609,1715895.0,-0.003000353428254332,-3.648732183402524,-0.6206888706888619,51.92198935380888,58.691633387365115,-1.1619682842030343,-1.3917741961141417,1.567680283365739,2.2801482872371466,26.89020565923522,0.7458801269531321,0.39163118904610883,1.2341699600219656,-0.788010658366538,3.256350578410469,0.22307965082771375,2.2452602692162174,-2.605626296669918,75.88143699944769,18.361561474447328,1.0110903091942516,9,-1.2272310256957937,-1.764958381652825,1.4006948471069407,2.0815277099609446,0.7025146484375,1,0.0060186501847905305,1.968424464095594,33.24371337890625,2.078676339771048,33.47354888916016,1.9904661371937937,33.14830780029297,0.0060186501847905305
7952,2011-09-21,31.59149932861328,33.4215087890625,31.5871639251709,33.06157684326172,1194739.0,-0.04684022879456751,-1.4809426150214757,4.708328751725739,42.783503454780394,56.5269062775717,0.3437086880347273,0.2633400750828976,2.9870843395427755,3.7646888980979014,25.170757456289294,1.8343448638916016,0.5136563249995589,-0.3748927116394043,-2.2865275149935655,1.536742091714757,-1.330710113316485,0.5809246900376763,-0.7853813015789086,0.18863086193432527,-51.14297897904154,0.9558174016770807,9,0.3252401351928711,-0.21248722076416016,2.6094980239868164,3.6339988708496094,4.4666099548339915,2,0.0197666564189527,-3.648732183402524,33.143970489501946,1.968424464095594,33.24371337890625,2.078676339771048,33.47354888916016,0.0197666564189527
7953,2011-09-22,29.800519943237305,30.68083381652832,29.449262619018555,30.234172821044922,2740912.0,-0.05669181341304175,-1.167939443895118,0.2949864027485131,37.7116986671439,54.070946823167425,2.058116843937789,2.0778584341508015,4.613892482904475,5.483904012392145,24.11422277628213,2.1422367095947266,0.5922160150251017,-2.1131834030151353,-4.203606111638983,-0.022760694391287473,-3.158394757327059,-1.0679720487032114,4.084997177124023,7.91788036760359,-38.85393498095755,1.0452113543119232,9,1.8668699264526367,1.5784921646118164,4.208586692810059,5.424978256225586,5.941022872924805,3,0.08483706694580895,-1.4809426150214757,31.59149932861328,-3.648732183402524,33.143970489501946,1.968424464095594,33.24371337890625,0.08483706694580895
7954,2011-09-23,29.848222732543945,30.667823791503906,29.418907165527344,29.64006805419922,1673695.0,0.0016007368125623422,-2.840005629887666,-0.48000299086466774,41.62163318775219,52.166800604124376,2.0719415773803256,2.0840685059514854,4.411769899687343,5.384412134346704,23.32717662020382,1.2489166259765625,0.5130383554808198,-2.03187265396118,-4.235178515564094,0.17143320764173353,-3.133525584762637,-0.9302197231597233,3.9485692977905273,9.611664581367245,-40.45889515121193,1.1016529308014567,9,1.8039894104003906,1.5307893753051758,3.9267120361328125,5.377275466918945,4.362531661987305,4,0.10271687158306242,-1.167939443895118,29.800519943237305,-1.4809426150214757,31.59149932861328,-3.648732183402524,33.143970489501946,0.10271687158306242
7955,2011-09-26,30.54640007019043,30.56374740600586,29.358196258544922,30.03902816772461,1546634.0,0.02339091824335826,3.4479818718573956,2.437475374084832,47.23552543925509,51.26532123663545,1.5367271116847192,1.3855473278071102,3.552778042253891,4.64441925110588,22.235459020666315,1.2055511474609375,0.3769470387171552,-1.2883787155151367,-3.564764416765037,0.9880069857347635,-2.4265715661400904,-0.1501858648901866,3.0752765655517607,26.245186676890153,-25.890267709479776,1.1381928506249503,9,1.0754566192626953,0.8326120376586914,2.440373420715332,4.247614860534668,3.4301815032958984,0,0.11030663477761715,-2.840005629887666,29.848222732543945,-1.167939443895118,29.800519943237305,-1.4809426150214757,31.59149932861328,0.11030663477761715
7956,2011-09-27,32.39809036254883,32.935821533203125,31.348655700683594,31.48742485046387,2169715.0,0.060618936702967696,-1.6715380256548966,1.7948678428173412,51.28616215111562,50.44377804562806,-0.16964567233587502,-0.477294353097939,1.5774872627710792,2.7615333392283645,21.23668844461426,2.3894214630126953,0.368880647395212,0.5548555374145501,-1.728940001505336,2.8386510763344397,-0.5870422320453912,1.6967533068744949,0.9677774505615275,74.81319935822631,22.61335822668231,1.1418977694599441,9,-0.7762336730957031,-1.019078254699707,0.4759340286254883,2.291849136352539,2.7536888122558665,1,0.016195992801100623,3.4479818718573956,30.54640007019043,-2.840005629887666,29.848222732543945,-1.167939443895118,29.800519943237305,0.016195992801100623
7957,2011-09-28,31.31396484375,32.437122344970696,31.25758934020996,32.437122344970696,2206381.0,-0.03346263642909164,1.1003875297609957,-1.2333370335385172,48.4434380904433,48.72648537671501,0.8267017656345672,0.5125467274377478,2.4922500754985464,3.798148596605081,20.911607541266612,1.179533004760735,0.3758395421664673,-0.45273056030273295,-2.6974718615152966,1.7920107409098343,-1.5751012109090183,0.6696400903035489,1.811442676086429,54.66666951004049,1.5852420500155233,1.1223706506062832,9,0.307891845703125,0.09757041931152344,1.471160888671875,3.287075996398926,5.030353546142578,2,0.08087510817701249,-1.6715380256548966,32.39809036254883,3.4479818718573956,30.54640007019043,-2.840005629887666,29.848222732543945,0.08087510817701249
7958,2011-09-29,31.079792022705078,32.150909423828125,30.28187370300293,32.150909423828125,1342553.0,-0.007478223285150687,2.489880229497804,0.953666248908911,51.080869696278185,47.57751862917261,0.823163103785852,0.6337150977874266,2.5382651968228984,3.977081523258448,21.008959026829743,1.8690357208251953,0.36402226776769453,-0.5945356369018562,-2.7897051768889654,1.600633903085253,-1.6921204068954125,0.5030491330917002,1.8560295104980469,48.1211874355576,-8.213450152542059,1.0975847699935546,9,0.5420646667480469,0.5420646667480469,1.7053337097167969,3.5212488174438477,5.130096435546875,3,0.16017858990514888,1.1003875297609957,31.31396484375,-1.6715380256548966,32.39809036254883,3.4479818718573956,30.54640007019043,0.16017858990514888
7959,2011-09-30,29.9913272857666,30.910667419433594,29.96964454650879,30.433650970458984,1416345.0,-0.03502162228573824,-2.8750004908871705,0.41295537186550657,47.647501015413425,46.63692456177678,1.526228146072274,1.616891148553755,3.3701788412142335,4.9986385442239225,20.944359729409456,1.110147476196289,0.19778251429451998,-1.5635294914245605,-3.854801410176023,0.727742427326902,-2.709165450800292,-0.4178935320488293,2.7298367309570324,17.69696317013434,-40.89620639632352,1.1456359593757308,9,1.6305294036865234,1.6305294036865234,2.7937984466552734,4.609713554382324,6.478750228881836,4,0.19172927812116103,2.489880229497804,31.079792022705078,1.1003875297609957,31.31396484375,-1.6715380256548966,32.39809036254883,0.19172927812116103
7960,2011-10-03,28.54726791381836,30.26886367797852,28.542930603027344,29.670425415039066,2350736.0,-0.048149231882563925,-2.049804012766982,2.5392208016213615,38.51878313273483,45.14767942610188,2.496579941612648,2.984451116103063,4.552113876531379,6.377723258372953,20.538310869942773,1.7259330749511754,-0.14494331858143283,-2.8618820190429695,-5.519518526852913,-0.20424551123302592,-4.190700272947943,-1.5330637651379995,3.9721180374145533,0.09873477079118073,-56.069473723716456,1.3288182539049713,10,2.4349517822265625,2.6669559478759766,4.237857818603516,6.053772926330566,8.065914154052734,0,0.19838978979741428,-2.8750004908871705,29.9913272857666,2.489880229497804,31.079792022705078,1.1003875297609957,31.31396484375,0.19838978979741428
7961,2011-10-04,29.150043487548828,29.271465301513672,27.67129135131836,28.07458877563477,2775963.0,0.021115000410904194,1.4276355386823465,-0.9575279609005845,36.07221908363373,44.40198116264114,1.416664110341447,2.3487463092922454,3.685318925802221,5.716696022163163,19.757016338184194,1.6001739501953125,-0.49217482599805606,-2.1617517471313477,-5.003769284159127,0.6802657898964313,-3.5827605156452336,-0.7407429786174582,3.0512260358276393,31.02821183126374,-20.606018871538375,1.421008768513889,10,1.153512954711914,1.6283607482910156,3.464874267578125,5.450997352600098,5.555072784423828,1,0.16557567360059378,-2.049804012766982,28.54726791381836,-2.8750004908871705,29.9913272857666,2.489880229497804,31.079792022705078,0.16557567360059378
7962,2011-10-05,30.07805633544922,30.20815277099609,28.95923614501953,29.280139923095703,2264492.0,0.03183572773388077,1.360657156144895,0.7419339963961943,37.18320207833769,44.343259319440456,0.2809361497605032,1.327953633348816,2.5063157314925206,4.737936916532178,19.573422913966517,1.248916625976559,-0.7687032035774024,-1.13161392211914,-3.9979514039378117,1.7347235596995318,-2.564782663028474,0.3015548187901942,1.6702153707214364,53.727012999178235,7.741494553295546,1.4331687409093359,10,0.22550010681152344,0.700347900390625,2.502169609069824,4.522984504699707,5.4596710205078125,2,0.1686851963694116,1.4276355386823465,29.150043487548828,-2.049804012766982,28.54726791381836,-2.8750004908871705,29.9913272857666,0.1686851963694116
7963,2011-10-06,30.967042922973636,31.17085838317871,29.557676315307614,30.05637550354004,1449090.0,0.02955598518766922,1.4473702486226268,1.1413067902031415,40.00691081745206,44.16384572274044,-0.4751441229321891,0.4043701409087319,1.4099390072692835,3.8038276789648258,19.31497277395333,1.6131820678710973,-0.9992049308032982,-0.2075016021728473,-3.0673203486917338,2.6523171443460356,-1.6374109754322923,1.2224077710865942,0.37353074771178996,94.17598067562297,52.290754707344924,1.429909373259442,10,-0.6634864807128942,-0.18863868713379262,1.7400255203247035,3.6339979171752894,5.216825485229496,3,0.17364510651837795,1.360657156144895,30.07805633544922,1.4276355386823465,29.150043487548828,-2.049804012766982,28.54726791381836,0.17364510651837795
7964,2011-10-07,30.79791831970215,31.405029296875,30.420642852783203,31.08846473693848,1206269.0,-0.005461438591090606,1.1314550500545149,-0.31904777862486966,40.20152309918636,43.38228990717724,-0.17560492901184332,0.6005272256902074,1.368927328006997,3.933519958909166,18.47394962694842,0.9843864440917969,-1.0332982165412865,-0.37424116134643626,-3.2352942306479733,2.4868119079551008,-1.8047676959972065,1.056285373304334,-3.126626968383789,83.73986107152088,45.72946148167017,1.4305265346507692,10,-0.49436187744140625,-0.019514083862304688,1.9015607833862305,3.8031225204467773,4.882913589477539,4,0.17572519292927802,1.4473702486226268,30.967042922973636,1.360657156144895,30.07805633544922,1.4276355386823465,29.150043487548828,0.17572519292927802
7965,2011-10-10,32.18126678466797,32.18993759155273,31.387683868408203,31.50043487548828,1330101.0,0.04491694700290383,1.298149949186463,-2.3432810345959143,46.50284326642787,42.85081003110082,-1.4557468990484317,-0.688687502273222,-0.20149153849799717,2.5100047405146455,17.12088680631291,1.3920192718505788,-0.8183940499343016,0.9269303321838365,-1.951755387546143,3.8056160519138125,-0.5124125276811498,2.3662731920488227,-4.435300674438476,99.80811051753614,63.837454984108234,1.439342859864988,10,-2.127059936523441,-1.402862548828125,0.36535072326660156,2.419774055480957,3.5212478637695312,0,0.13327041345755153,1.1314550500545149,30.79791831970215,1.4473702486226268,30.967042922973636,1.360657156144895,30.07805633544922,0.13327041345755153
7966,2011-10-11,32.19427490234375,32.441455841064446,31.81266212463379,31.81266212463379,828546.0,0.0004042139721478488,-2.2954542046732103,0.5605095362961967,52.465414700620634,43.297696321120526,-1.6770682869452003,-0.6701370391244375,-0.4161802169382085,2.4540049950223306,16.081853352375113,0.628793716430657,-0.649906219126283,0.898091125488282,-2.011070536018167,3.8072527869947272,-0.5564897052649442,2.3526719562415046,-4.270549932861329,92.90162711441087,50.2399984509874,1.4545808307532229,10,-2.1379013061523473,-1.4158706665039062,0.3686041831970215,2.406765937805176,2.97918701171875,1,0.13725754591247674,1.298149949186463,32.18126678466797,1.1314550500545149,30.79791831970215,1.4473702486226268,30.967042922973636,0.13725754591247674
7967,2011-10-12,32.701648712158196,33.18733596801758,32.35906219482422,32.55420684814453,1028245.0,0.015759752668866867,-2.0806239935302173,0.38636511308257543,63.258032647478366,44.65071442680944,-2.1980465575669648,-1.2184652276358712,-1.0424129439372436,1.907399788963751,15.943885296831331,0.9930610656738281,-0.5745902080201475,1.39180488586425,-1.5422019153847586,4.325811687113259,-0.07519851476025252,2.8588082864887525,-4.506859890380852,86.6189311855518,37.92816794454007,1.4670034006245034,10,-2.2723350524902273,-1.9232444763183523,0.04119586944580789,1.8993921279907298,1.4874229431152486,2,0.06126503215324397,-2.2954542046732103,32.19427490234375,1.298149949186463,32.18126678466797,1.1314550500545149,30.79791831970215,0.06126503215324397
7968,2011-10-13,32.476150512695305,32.66695785522461,32.025150299072266,32.38074493408203,646141.0,-0.006895621729893109,1.6909026933657476,0.6470725207627058,61.81747787060314,46.2251562996083,-1.9597315520963612,-1.1024273144844692,-0.9471356417667565,2.102966499591979,16.093439414202244,0.6764984130859304,-0.6960621354309176,1.1999145507812443,-1.6598834657713795,4.059712567333868,-0.22998445749507113,2.629813559057556,-3.881957919218742,74.29474734995948,19.80726705438203,1.4298990082763121,10,-2.0468368530273366,-1.6977462768554616,-0.10949897766112571,2.1248903274536204,2.3113594055175852,3,0.0942715437306807,-2.0806239935302173,32.701648712158196,-2.2954542046732103,32.19427490234375,1.298149949186463,32.18126678466797,0.0942715437306807
7969,2011-10-14,33.378143310546875,33.38248062133789,32.05550765991211,32.05550765991211,789574.0,0.027774005958587145,-1.006558587452159,13.863294682128181,62.50479042491131,48.89026822096124,-2.604693270814572,-2.1206615567304077,-1.8978782617978283,1.176814257743949,16.575001029147902,1.3269729614257812,-0.6799470841558879,2.106677627563478,-0.7379660035918363,4.951321258718792,0.6843558119858244,3.528999443141135,-4.41649924710703,99.78256878628635,39.99910955184727,1.4223218155776567,10,-2.85125732421875,-2.5997390747070312,-1.3551597595214844,1.2228975296020508,0.7762374877929688,4,0.08405875280575303,1.6909026933657476,32.476150512695305,-2.0806239935302173,32.701648712158196,-2.2954542046732103,32.19427490234375,0.08405875280575303
7970,2011-10-17,32.315696716308594,33.14830780029297,32.211620330810554,33.14830780029297,1421649.0,-0.03183060796262349,1.249999999999983,-0.6295090288733592,49.60889302547927,50.39434310338852,-1.0632968466308341,-1.1924414855214103,-0.8964139666085273,2.2036234584698846,16.5720056588007,1.166522979736321,-0.7066361315406873,1.0906318664550767,-1.6468115941435713,3.828075327053721,-0.2780898638442437,2.4593535967544007,-2.9119689970789437,32.04412438322943,-24.770825499245788,1.3687217302993224,10,-1.1448383331298828,-1.53729248046875,-0.3100590705871582,2.285344123840332,1.3226394653320312,0,0.10413314688563813,-1.006558587452159,33.378143310546875,1.6909026933657476,32.476150512695305,-2.0806239935302173,32.701648712158196,0.10413314688563813
7971,2011-10-18,33.34345245361328,33.51691055297852,31.79965209960937,32.211620330810554,1363999.0,0.03180360758819778,1.3225838073495,-1.3593767181028393,59.685423712027855,52.89458995157632,-1.6021453922997324,-2.3236194511138564,-1.8715738030666742,1.1448754991886858,16.849680369988988,1.7172584533691513,-0.5696139876847219,2.1084135055542,-0.6597499311352664,4.876576942243666,0.724331787209465,3.4924952238989313,-3.541849444172808,89.89912677238956,31.456986074369965,1.3840817183447325,10,-1.8061590194702148,-2.5650482177734375,-1.6738948822021484,1.2575883865356445,-0.1517791748046875,1,0.07075038789417798,1.249999999999983,32.315696716308594,-1.006558587452159,33.378143310546875,1.6909026933657476,32.476150512695305,0.07075038789417798
7972,2011-10-19,32.215957641601555,33.20468139648437,32.081527709960945,33.143970489501946,1402740.0,-0.03381457914654373,1.140492833593209,-0.8199209310320473,54.99618038512853,54.56006434798481,-0.1558909071782395,-1.2089253153844446,-0.7605386490831165,2.2321528965666317,16.266139505612472,1.2619247436523366,-0.1844067535571945,0.9496957778930586,-1.8493116374999587,3.748703193286076,-0.4498079298034483,2.3491994855895655,-1.9685177269365148,24.242451168338643,-34.03853666192161,1.3995037076965087,10,-0.24718093872069247,-1.4375534057617116,-0.8456201553344656,2.3850831985473704,1.0841293334961009,2,0.09180246340533493,1.3225838073495,33.34345245361328,1.249999999999983,32.315696716308594,-1.006558587452159,33.378143310546875,0.09180246340533493
7973,2011-10-20,32.32870864868164,32.83607864379883,31.79965209960937,32.463138580322266,2098691.0,0.0034998496190747908,1.3546852249878747,0.1448578346137878,61.24321738551231,56.898030379798804,-0.06166145520204225,-1.1832238542628772,-0.8423649154074333,2.0730615658549425,14.752080055488491,1.0364265441894567,0.22323483463541294,0.9360373497009284,-1.812145162288651,3.684219861690508,-0.43805390629385954,2.3101286056957164,-1.6889322574189833,30.808207584262814,-31.259450232808167,1.374091255994789,10,0.12358856201171875,-1.5503044128417969,-0.9843902587890625,2.272332191467285,2.003467559814446,3,0.057545230983659046,1.140492833593209,32.215957641601555,1.3225838073495,33.34345245361328,1.249999999999983,32.315696716308594,0.057545230983659046
7974,2011-10-21,32.914138793945305,32.979183197021484,32.528186798095696,32.979183197021484,1819665.0,0.018108677077874447,12.867339158993826,0.4838535754824592,72.89676594774386,59.830688455500585,-0.3523953129515647,-1.609717342328267,-1.4376610445629794,1.4638895690495133,13.107770786444787,0.6504745483398438,0.5954014527430189,1.3681716918945241,-1.359231496230052,4.0955748800191,0.004470097832239617,2.7318732859568122,-1.9291063032767433,64.89918230708851,-4.800288237080068,1.3637015940622879,10,-0.2558574676513601,-2.1357345581054616,-1.5806608200073171,1.6869020462036204,1.6955757141113352,4,0.056916911482800314,1.3546852249878747,32.32870864868164,1.140492833593209,32.215957641601555,1.3225838073495,33.34345245361328,0.056916911482800314
7975,2011-10-24,33.915870666503906,33.95056533813477,33.013877868652344,33.091934204101555,1259307.0,0.03043469795244569,1.0970791698693139,-12.667292240923011,73.98514584418835,62.22176969367477,-1.209376693228613,-2.4728586890365136,-2.4462100586202737,0.44448449453894057,11.501794937376927,1.0364265441894673,0.9183182968023331,2.2014300346374505,-0.678029006807904,5.080889076082805,0.761700513914775,3.6411595553601295,-2.627012808358149,98.3869794927362,22.812872585171448,1.4397295207226777,10,-1.040761947631836,-3.10494232177734,-2.4045953750610316,0.6851701736450195,2.4761505126953125,0,0.007032404804854231,12.867339158993826,32.914138793945305,1.3546852249878747,32.32870864868164,1.140492833593209,32.215957641601555,0.007032404804854231
7976,2011-10-25,32.92280960083008,34.119686126708984,32.875106811523445,33.69470977783203,1265072.0,-0.029280128923672266,-1.869989751890213,-0.9368442983471377,64.22376090097009,62.32907283295164,-0.114104423141697,-1.5162081760819959,-1.4780770293008132,1.4261049316347112,11.516929740500292,1.2445793151855398,1.2523241395604146,1.1821330070495613,-1.7328956688374717,4.097161682936594,-0.275381330893957,2.6396473449930795,-1.2613126954858593,48.41125121879442,-28.690138822273042,1.4575143379435167,10,0.03685951232910156,-2.0273208618164062,-1.4115343093872035,1.6782312393188477,3.2480506896972656,1,0.021733460463608356,1.0970791698693139,33.915870666503906,12.867339158993826,32.914138793945305,1.3546852249878747,32.32870864868164,0.021733460463608356
7977,2011-10-26,33.846485137939446,34.09800338745117,32.740676879882805,33.278404235839844,1339094.0,0.02805579318133522,1.5344122056932967,-0.735951252538921,64.34743585381595,62.61017927553084,-0.9591743386528933,-2.3615009751682976,-2.3875227046874627,0.5001905214238249,11.449330316094189,1.3573265075683665,1.4331420798675687,1.9791825294494565,-1.0745219203147798,5.032886979213693,0.45233030456734014,3.506034754331573,-1.7916779571768657,88.22426802459098,12.7340042766035,1.5268522248821181,10,-0.8868160247802663,-2.950996398925774,-2.1986093521118093,0.7545557022094798,1.9557685852050852,2,-0.019346524652772756,-1.869989751890213,32.92280960083008,1.0970791698693139,33.915870666503906,12.867339158993826,32.914138793945305,-0.019346524652772756
7978,2011-10-27,36.05810928344727,36.56547927856445,34.904598236083984,35.32090377807617,1914672.0,0.0653428010765218,-1.116019226376489,1.2977121791041055,71.7773751971556,63.64046647244686,-2.9159023388331136,-4.406987647478054,-4.55067608238528,-1.6999346145590764,11.398818268628519,2.718994140625007,1.585429170571782,3.9418908119201745,0.3878632332387255,7.495918390601627,2.1648770225794465,5.718904601260899,-3.672921471333268,87.43291456906607,12.449724138233961,1.7770137893407256,10,-1.8755435943603587,-3.9397239685058665,-4.410233497619636,-1.457068443298347,0.5420646667480398,3,-0.07648826749814375,1.5344122056932967,33.846485137939446,-1.869989751890213,32.92280960083008,1.0970791698693139,33.915870666503906,-0.07648826749814375
7979,2011-10-28,35.74154281616211,36.00606918334961,35.45967102050781,35.59410095214844,1260690.0,-0.008779341833945908,-1.6250103087115486,0.2000010349074256,66.16777182516236,65.48034189463388,-2.490762075150009,-3.834118677774491,-4.12233237307403,-1.368053892647822,11.196256621126713,0.5984382629394602,1.5631560802030968,3.337813568115237,-0.41710873853953956,7.092735874770014,1.4603524147878488,5.215274721442626,-3.000865936279304,78.45806458690932,6.341798301459264,1.8774611533273875,10,-1.5589771270751953,-3.623157501220703,-4.218341827392578,-1.1405019760131836,1.1708602905273438,4,-0.039432170427425306,-1.116019226376489,36.05810928344727,1.5344122056932967,33.846485137939446,-1.869989751890213,32.92280960083008,-0.039432170427425306
7980,2011-10-31,34.21075439453125,35.41196823120117,34.206417083740234,34.98699188232422,1288362.0,-0.04282938846553219,-2.0718118195956454,-5.26470207756591,58.047768247269474,65.29838017632738,-0.7407926117539745,-1.9576509486601736,-2.4800118072672994,0.15960893523471498,10.003241753156427,1.535125732421875,1.5453958646015593,1.523850822448729,-1.8404083566458667,4.888110001543325,-0.15827876709856525,3.205980411996027,-0.7816130828857482,38.43538466601983,-29.768960672345415,1.6821295895472976,10,-0.028188705444335938,-2.0923690795898438,-2.6951422691345215,0.3902864456176758,2.9705123901367188,0,0.011661833262266885,-1.6250103087115486,35.74154281616211,-1.116019226376489,36.05810928344727,1.5344122056932967,33.846485137939446,0.011661833262266885
7981,2011-11-01,33.97658157348633,34.83087539672852,32.528186798095696,32.77536773681641,2407233.0,-0.006845006056994674,-1.7161141545833882,-1.5474823820803305,55.201688864872146,65.32121445185446,-0.4552390197415832,-1.415942132972944,-2.129975118814645,0.3980564634798398,8.065010091054644,2.3026885986328267,1.4439697712593471,1.0483510971069308,-1.9163803901424359,4.013082584356297,-0.43401464651775257,2.530716840731614,2.588897705078125,35.87539873312482,-28.760371763445825,1.4823657436246842,11,0.20598411560058594,-1.8581962585449219,-2.476147174835205,0.6244592666625977,2.0988731384277344,1,0.07109130741974878,-2.0718118195956454,34.21075439453125,-1.6250103087115486,35.74154281616211,-1.116019226376489,36.05810928344727,0.07109130741974878
7982,2011-11-02,35.151779174804695,35.294883728027344,33.690372467041016,33.69470977783203,1823354.0,0.03458845907663166,-1.1893471720505107,1.2129975134252935,60.131358098875374,65.19767453111703,-1.3077157406980149,-2.309973217166487,-3.2220543477699586,-0.7595498672022885,6.718905662364935,1.6045112609863281,1.6393471893394889,1.969862556457528,-0.8318023157842305,4.771527428699287,0.5690301203366488,3.3706949925784073,1.332954254150387,64.98395618848951,1.5051269952156474,1.400832436120879,11,-0.6049461364746165,-3.0333938598632884,-3.6513447761535716,-0.5507383346557688,1.6088447570800781,2,0.028990882955167274,-1.7161141545833882,33.97658157348633,-2.0718118195956454,34.21075439453125,-1.6250103087115486,35.74154281616211,0.028990882955167274
7983,2011-11-03,36.34431838989258,36.48308944702149,34.87857818603516,35.620121002197266,1692373.0,0.03392542975300228,2.203450114242148,0.49702326409433156,60.98971222787716,63.874668562242945,-2.0905855949326124,-3.245398217189617,-4.328625940110456,-1.9454567351650596,6.156844693145027,1.6045112609863281,1.6707228802434457,2.893537998199463,-0.04203918609587731,5.8291151824947995,1.4257494060517928,4.361326590347133,-3.816131591796882,96.49116376691079,36.051109813191275,1.4677885921476683,11,-1.7974853515625,-4.225933074951172,-4.827622413635254,-1.7432775497436523,-0.24718093872069602,3,-0.014914701685499132,-1.1893471720505107,35.151779174804695,-1.7161141545833882,33.97658157348633,-2.0718118195956454,34.21075439453125,-0.014914701685499132
7984,2011-11-04,36.20988845825195,36.34431838989258,35.35125732421875,36.084129333496094,1217799.0,-0.003698788080120141,4.033012073815577,0.17365310465434777,65.49345089774496,62.93114690152701,-1.608656963823357,-2.82981436128712,-4.0972533817718855,-1.7983923600064031,5.712015694228363,0.9930610656738281,1.8559916517528663,2.4885095596313462,-0.41499803906268795,5.39201715832538,1.0367557602843291,3.9402633589783633,-3.602603607177741,93.09209320629564,27.859700516493106,1.4517537993470166,11,-1.663055419921875,-4.091503143310547,-4.588031768798828,-1.6088476181030273,-0.5724220275878906,4,0.01077842292702269,2.203450114242148,36.34431838989258,-1.1893471720505107,35.151779174804695,-1.7161141545833882,33.97658157348633,0.01077842292702269
7985,2011-11-07,36.47007751464844,36.55247116088867,35.823936462402344,36.03642654418945,1190127.0,0.007185580168148409,1.4347864887778323,3.4482664482664482,63.24880189111107,62.822818122653786,-1.6409980879877892,-2.9009555658255692,-4.285534675796583,-2.045552055965878,5.770138557697378,0.7285346984863281,1.9892801374575555,2.5342580795288114,-0.5199158261385008,5.588431985196127,1.0071711266951553,4.061345032362468,-3.785276571655281,97.95258886270524,34.35984333767523,1.527086952833658,11,-1.9232444763183594,-4.351692199707031,-4.8482208251953125,-1.8690366744995117,-1.1101455688476562,0,0.012128452204779538,4.033012073815577,36.20988845825195,2.203450114242148,36.34431838989258,-1.1893471720505107,35.151779174804695,0.012128452204779538
7986,2011-11-08,36.613182067871094,36.795318603515625,35.967041015625,36.5784912109375,923784.0,0.0039238894725457385,3.1521427342091677,0.07999718505616693,70.32879319515398,63.48741338280245,-1.3472502335863084,-2.8417294830927844,-4.378610279833197,-2.1749398440610506,6.0326379519742375,0.828277587890625,1.9768313276674547,2.4564172744751005,-0.7047568228473153,5.617591371797516,0.8758302258138926,4.037004323136308,-3.773674316162115,94.13398726937882,24.50768431866574,1.580587048661208,11,-1.9514293670654297,-4.379877090454102,-5.514960289001465,-2.176929473876953,-0.4640045166015625,1,0.01551585207054118,1.4347864887778323,36.47007751464844,4.033012073815577,36.20988845825195,2.203450114242148,36.34431838989258,0.01551585207054118
7987,2011-11-09,34.705116271972656,35.607112884521484,34.466609954833984,35.4206428527832,1485295.0,-0.05211417549999864,1.0956139274887413,-20.625797228942158,59.42227977785622,62.114625002880295,0.777146170294408,-0.8178022420114601,-2.461507523504764,-0.27256080093795987,6.386411550875451,2.1465721130371094,1.8269926782511732,0.44817810058593466,-2.6450908352788645,3.5414470364507338,-1.098456367346465,1.9948125685183342,-1.6282598691552792,10.24199902695849,-61.63859112794629,1.5466344679323987,11,-0.04336357116699219,-1.8278388977050781,-4.164135932922363,-0.7198619842529297,1.9340858459472656,2,0.0394851995078338,3.1521427342091677,36.613182067871094,1.4347864887778323,36.47007751464844,4.033012073815577,36.20988845825195,0.0394851995078338
7988,2011-11-10,35.53772735595703,35.823936462402344,34.83521270751953,35.403297424316406,1203271.0,0.0239910184267782,1.797556342284777,-0.1878755244680681,60.202356624252666,61.451801091668116,-0.15314910977869545,-1.4854470159206201,-3.2778765108377144,-1.117014976735156,6.618617009584542,1.1188201904296875,1.9002518070573586,1.1277103424072266,-1.8967526889123292,4.152173373726782,-0.3845211732525513,2.6399418580670044,-2.237763221097758,45.996196292285944,-25.661757395293805,1.5122315156597779,11,-0.8759746551513672,-2.36122989654541,-4.996747016906738,-1.621856689453125,0.5594100952148509,3,0.03441122060729507,1.0956139274887413,34.705116271972656,3.1521427342091677,36.613182067871094,1.4347864887778323,36.47007751464844,0.03441122060729507
7989,2011-11-11,36.18386840820313,36.522117614746094,35.83261108398437,36.196876525878906,1320185.0,0.018181833795226865,1.078422353820524,-0.09676503972752944,59.07041870183637,61.56542891995332,-0.8157307210243019,-2.0138645629789167,-3.882317510264059,-1.7713620755038804,6.96816222496825,0.9843902587890625,1.9343132067532878,1.6335651397705178,-1.4490933078521522,4.716223587393184,0.09223591595918634,3.174894363581849,-2.674183005224478,73.74294995388732,5.24024186478357,1.5413292238113334,11,-1.522115707397468,-2.575887680053718,-5.642888069152839,-2.3156986236572337,1.361663818359368,4,-0.002396950929978159,1.797556342284777,35.53772735595703,1.0956139274887413,34.705116271972656,3.1521427342091677,36.613182067871094,-0.002396950929978159
7990,2011-11-14,35.68083190917969,36.19253921508789,35.5117073059082,36.09713745117188,1240859.0,-0.013902231053587455,1.2428652214891611,32.00351906160161,61.480143452768246,62.26303498527513,-0.09189802507111722,-1.3131185068545577,-3.312928907041467,-1.2762857133446985,7.2588660163895105,0.6808319091796875,1.642682250030866,0.9622718811035185,-1.9705421643146792,3.8950859265217126,-0.5041351416055804,2.4286789038126173,-1.9740085141688155,52.14142847080139,-18.12186218122953,1.4664070227090977,11,-0.4379863739013672,-1.5893306732177734,-5.1398515701293945,-1.9839553833007812,1.5871658325195312,0,-0.0012153718451970441,1.078422353820524,36.18386840820313,1.797556342284777,35.53772735595703,1.0956139274887413,34.705116271972656,-0.0012153718451970441
7991,2011-11-15,35.7025146484375,35.88898468017578,35.130096435546875,35.58543014526367,998498.0,0.0006076859225985221,2.097347750609153,-0.28124656379429935,58.35285578269086,62.06542361681017,0.17543854442392615,-1.2110980965921385,-3.2548963280596865,-1.316477305590226,7.678504149546842,0.7588882446289062,1.4686670956577998,0.8660015106201158,-2.023384827447032,3.755387848687267,-0.5786916584134616,2.310694679653693,-1.810381540916346,60.12649418471937,-7.539964633979828,1.4446931690335751,11,-0.07155036926269531,-1.405029296875,-5.2862091064453125,-2.311361312866211,1.8516921997070312,1,-0.00959547824600393,1.2428652214891611,35.68083190917969,1.078422353820524,36.18386840820313,1.797556342284777,35.53772735595703,-0.00959547824600393
7992,2011-11-16,35.1734619140625,35.967041015625,35.021682739257805,35.19514465332031,1168911.0,-0.014818360543636167,-4.813277034951701,-0.18518880526504414,45.308193833169504,60.32303268406487,0.7910810494610985,-0.473386825001171,-2.6836252397494746,-0.8091284910886571,8.094373281823227,0.9453582763671946,1.4925215824073916,0.1890735626220703,-2.4252396910029717,2.8033868162471123,-1.1180830641904507,1.4962301894345913,-1.1071376767816759,20.051468526408147,-43.2510262376329,1.3071566268125212,11,0.4575023651123047,-0.8759765625,-4.756072998046875,-1.782308578491211,2.7146568298339773,2,0.027740108141500075,2.097347750609153,35.7025146484375,1.2428652214891611,35.68083190917969,1.078422353820524,36.18386840820313,0.027740108141500075
7993,2011-11-17,34.189071655273445,35.26886367797852,33.972244262695305,35.143104553222656,1031704.0,-0.027986732190142805,1.1510815497360976,43.99964813511579,42.310998624949924,57.747204653754316,1.606544120037647,0.6930566657255426,-1.6530456290224151,0.13861188533995517,8.526014856295028,1.2966194152832173,1.566341663859653,-0.8883348464965763,-3.2221303515019173,1.4454606585087646,-2.055232598999247,0.2785629060060941,2.6062469482421804,8.503457334606493,-50.69746056471717,1.1668977525026718,11,1.1947097778320241,0.1084136962890554,-3.5852127075195384,-0.7979183197021555,3.868171691894524,3,0.0716641413183432,-4.813277034951701,35.1734619140625,2.097347750609153,35.7025146484375,1.2428652214891611,35.68083190917969,0.0716641413183432
7994,2011-11-18,34.78750991821289,35.07805633544922,34.21942901611328,34.50130081176758,1325950.0,0.017503788022484645,-1.020412010232934,-0.29999920030068916,53.147180374673354,56.62480226303901,0.87739019888825,0.2552495386960629,-2.1708262505906006,-0.5018159721011415,9.08434651845279,0.8889846801757741,1.4849028615453577,-0.38356513977051065,-2.4912050678766136,1.7240747883355922,-1.4373851038235657,0.6702548242825443,1.9513471984863315,36.718799663939095,-24.07159913957055,1.0538199640530526,11,0.5962715148925781,-0.4900245666503906,-4.183650970458984,-2.14874267578125,2.263660430908203,4,0.03764648680052085,1.1510815497360976,34.189071655273445,-4.813277034951701,35.1734619140625,2.097347750609153,35.7025146484375,0.03764648680052085
7995,2011-11-21,34.154380798339844,34.366870880126946,33.777103424072266,33.855159759521484,901646.0,-0.018199897646067886,-1.590484488493053,1.0454630271365357,50.92971699374018,54.46934935177081,1.2823458943190573,0.9561876556125668,-1.4528077261675065,0.08237676591213017,9.335207373091713,1.010406494140625,1.2720032763002678,-1.0286197662353516,-3.1088767652951503,1.0516372328244472,-2.068748265765251,0.011508733294547824,2.529144061279297,17.22776830366552,-44.78449459861454,1.0401284995298992,11,0.9952297210693359,0.14310455322265625,-3.5017356872558594,-2.2029495239257777,3.265392303466797,0,0.09928891547603436,-1.020412010232934,34.78750991821289,1.1510815497360976,34.189071655273445,-4.813277034951701,35.1734619140625,0.09928891547603436
7996,2011-11-22,33.638336181640625,34.32783889770508,33.399826049804695,33.94189071655273,1681766.0,-0.015109177933751439,-1.377767895104681,-1.0144825915679463,41.500237806524,52.47801135495612,1.488570716400929,1.6111929483413618,-0.8825421870936623,0.5355319363264286,9.572293183385113,0.9280128479003835,0.9807305758759028,-1.5804407119751005,-3.5166553892892125,0.3557739653390115,-2.5485480506321565,-0.6123333733180445,2.9289318205566417,9.290617848970001,-50.1833970736032,0.9681073386570546,11,1.3226356506347656,0.659149169921875,-2.6637048721313477,-2.0706863403320312,3.673027038574226,1,0.10790252943722045,-1.590484488493053,34.154380798339844,-1.020412010232934,34.78750991821289,1.1510815497360976,34.189071655273445,0.10790252943722045
7997,2011-11-23,33.191673278808594,33.95923614501953,33.07892608642578,33.36513519287109,1530031.0,-0.013278388693784837,-3.413065095999388,0.5714357524347999,30.67516624164115,49.197212423554845,1.8975195179809887,2.114705754340605,-0.4202613656344525,0.9125382340930273,9.99991939957445,0.88031005859375,0.6839448122458549,-1.9943630218505888,-4.046931632819749,0.058205589118571766,-3.020647327335169,-0.9680787163660085,3.185548206245116,5.148420339360942,-47.592465890939096,1.0262843054845816,11,1.6088485717773438,1.1058120727539062,-2.0338244438171387,-2.0923671722412074,4.770164489746094,2,0.13143457796450475,-1.377767895104681,33.638336181640625,-1.590484488493053,34.154380798339844,-1.020412010232934,34.78750991821289,0.13143457796450475
7998,2011-11-25,33.300086975097656,33.87250518798828,33.005203247070305,33.087596893310554,466734.0,0.003266291981678382,-3.597688597688462,-1.2249956016889607,32.10666001089383,46.20123923567234,1.6073463582260032,1.8857574462091833,-0.5346821513855673,0.7321062137971737,9.018920775818122,0.8673019409179759,0.27237815603277227,-1.7480482101440415,-3.920986519467931,0.4248900991798479,-2.83451736480599,-0.6615790554820933,2.813270878065822,14.225983002874862,-32.030583431483585,1.0864691546619456,11,1.2987842559814453,0.9973983764648438,-1.9264965057373047,-2.5216827392578125,4.588031768798821,4,0.13777837193728137,-3.413065095999388,33.191673278808594,-1.377767895104681,33.638336181640625,-1.590484488493053,34.154380798339844,0.13777837193728137
7999,2011-11-28,34.33217620849609,34.91760635375977,34.08499526977539,34.457935333251946,1037239.0,0.030993589721559633,-1.685318126734049,-0.5918352691955748,37.993180314607,43.59157666476554,0.31846177816288446,0.7828029830273451,-1.5713944569140068,-0.3733781518177679,7.672428705563374,1.6175193786621165,0.13529517025828142,-0.6454906463623118,-2.8151550229606315,1.5241737302360079,-1.7303228346614716,0.43934154193684805,1.4703661840580722,69.387722535281,28.444703491424676,1.0848321882991585,11,0.1539459228515696,0.3295764923095774,-2.716825485229485,-3.553771972656243,3.3738059997558665,0,0.1085007578910786,-3.597688597688462,33.300086975097656,-3.413065095999388,33.191673278808594,-1.377767895104681,33.638336181640625,0.1085007578910786
8000,2011-11-29,34.60971450805664,34.809192657470696,34.25845718383789,34.47528076171875,1595291.0,0.008083912242413449,1.0650384409083067,-1.068978068978069,38.91555895491613,41.43187701723501,-0.14191690978863392,0.5656894749873942,-1.8430167080025655,-0.7191498474683158,7.2351809795090265,0.5507354736328054,-0.08246847024106074,-0.38790035247802734,-2.5350959485855356,1.7592952436294809,-1.4614981505317814,0.6856974455757268,0.9130939699491307,83.90026429960578,47.63308639325557,1.073597798053754,11,-0.12359237670898438,0.05203819274902344,-2.891371726989746,-3.831310272216797,3.538593292236328,1,0.07054250160012487,-1.685318126734049,34.33217620849609,-3.597688597688462,33.300086975097656,-3.413065095999388,33.191673278808594,0.07054250160012487
8001,2011-11-30,36.39202117919922,36.40069580078125,35.8933219909668,36.196876525878906,1890228.0,0.051497294805124216,3.775420077552779,1.4516046650208565,59.464724631502165,43.00482488371642,-2.029561495989661,-1.08184706488273,-3.5953592919333275,-2.5476243078586336,7.787988316831157,1.7909812927246094,-0.2980887258356333,1.2736343383789048,-0.9032671288958838,3.4505358056536934,0.18518360474151052,2.362085072016299,-3.3868179321289134,99.74452538343662,57.69914317393766,1.0884507336373945,11,-1.6890716552734375,-1.7302684783935547,-4.549002647399902,-5.581092834472653,1.75628662109375,2,0.02824113333927336,1.0650384409083067,34.60971450805664,-1.685318126734049,34.33217620849609,-3.597688597688462,33.300086975097656,0.02824113333927336
8002,2011-12-01,36.170860290527344,36.81266403198242,36.09280014038086,36.20121383666992,755907.0,-0.006077180698011997,-6.720802733056482,-0.15554382672609274,53.81401385593832,44.282937687159574,-1.8461873637158632,-0.8225997426642095,-3.296137987537378,-2.374732164250304,8.342018003768858,0.7198638916015625,-0.5253575992323647,1.0015193939209013,-1.2257959119034822,3.228834699745285,-0.11213825899128693,2.1151770468330895,-3.097747192382819,83.14352326363114,39.8795264361958,1.1136576529121913,12,-1.2619266510009766,-1.5004348754882812,-4.243281364440918,-5.275371551513672,2.4457931518554688,3,0.03153098711302116,3.775420077552779,36.39202117919922,1.0650384409083067,34.60971450805664,-1.685318126734049,34.33217620849609,0.03153098711302116
8003,2011-12-02,35.80225372314453,36.76062393188477,35.7198600769043,36.32263565063477,744838.0,-0.010190705015643342,-2.0379760930445108,17.144024129697357,47.62161303697838,43.66898576074902,-1.3686104152979937,-0.5235270103847256,-2.7944073561602494,-2.0607668772318632,8.15315971157215,1.0407638549804759,-0.7200511841623012,0.6600160598754883,-1.5197834876941911,2.8398156074451677,-0.4298837139093479,1.7499158336603244,-2.5795585876464884,62.95700112720651,22.57562731547381,1.0898997737848388,12,-0.8933200836181641,-1.1318283081054688,-3.8746747970581055,-4.906764984130859,2.97918701171875,4,0.06031977936668498,-6.720802733056482,36.170860290527344,3.775420077552779,36.39202117919922,1.0650384409083067,34.60971450805664,0.06031977936668498
8004,2011-12-05,36.60017395019531,36.97745132446289,36.20121383666992,36.64787673950195,1163608.0,0.022286871469629377,1.196322660377664,0.0916688047502095,55.52659507623951,44.17974999213783,-2.103577644870704,-1.360460351391879,-3.448724725405775,-2.903011500028782,8.006392979564557,1.1751976013183594,-0.6919862682771267,1.4384220123290987,-0.788108575567037,3.6649526002252344,0.3251567183810309,2.5516873062771666,-3.2338800588378973,86.12437707641196,45.27952491568081,1.1132652939480663,12,-1.608846664428711,-1.8473548889160156,-3.4496984481811523,-4.481788635253906,2.6409378051757812,0,0.03518958121493543,-2.0379760930445108,35.80225372314453,-6.720802733056482,36.170860290527344,3.775420077552779,36.39202117919922,0.03518958121493543
8005,2011-12-06,36.91240310668945,37.28968048095703,36.3313102722168,36.69991302490234,1127173.0,0.008530810725627003,-1.0182682149929505,-4.454458216713464,57.02771200572916,45.90502490316063,-2.216530642325651,-1.726364083457355,-3.6332699000958257,-3.2638080229114763,7.810185238337179,0.9583702087402344,-0.5332427816272869,1.7285348892211942,-0.5606209553296964,4.017690733772085,0.583956966945749,2.8731128114966396,-3.3294397693457114,75.96684478723947,36.009384886349736,1.1445779222754442,12,-1.7649612426757812,-2.003469467163086,-3.761927604675293,-4.794017791748047,2.1725921630859375,1,0.02149898231412317,1.196322660377664,36.60017395019531,-2.0379760930445108,35.80225372314453,-6.720802733056482,36.170860290527344,0.02149898231412317
8006,2011-12-07,37.18126678466797,37.463138580322266,35.8759765625,36.20555114746094,1530031.0,0.007283830239971367,1.0619734364158986,4.59181731684095,62.02596142070372,49.38844658972313,-2.156787483222267,-2.0558928155691305,-3.8283874552798522,-3.570751798920881,7.326679009975814,1.5871620178222656,-0.5345617291230695,1.9689943313598661,-0.4072761088610761,4.345264771580808,0.7808591112493986,3.1571295514703337,-3.301766075835161,83.83093721963282,39.64715010398443,1.188135220110471,12,-1.9470958709716797,-2.1856040954589844,-4.030791282653809,-5.0628814697265625,1.9470939636230469,2,0.026008823777455836,-1.0182682149929505,36.91240310668945,1.196322660377664,36.60017395019531,-2.0379760930445108,35.80225372314453,0.026008823777455836
8007,2011-12-08,36.07545471191406,37.04249954223633,35.96270751953125,36.71292114257813,1026170.0,-0.029741108046643983,-1.5025285120678986,-0.6533321865054925,61.13670493127951,52.614007136432654,-0.6692737235236024,-0.8876656879644003,-2.6252084543962226,-2.525000594812269,7.851770500793687,1.2185592651367188,-0.4827542753667302,0.7946653366088867,-1.5989940759742964,3.18832474919207,-0.4021643696827013,1.9914950429004747,-1.837590215932309,20.398039344405785,-27.130064153111125,1.196829706291591,12,-0.3013877868652344,-0.8412837982177734,-2.9249792098999023,-3.9570693969726562,3.4128379821777344,3,0.05745882082241183,1.0619734364158986,37.18126678466797,-1.0182682149929505,36.91240310668945,1.196322660377664,36.60017395019531,0.05745882082241183
8008,2011-12-09,36.76062393188477,36.895057678222656,35.737205505371094,36.06244659423828,921016.0,0.018992670374974763,1.3946194355140924,-1.0952378102783817,61.530659104994044,55.22928255758677,-0.9073623443932277,-1.5563141432982874,-3.1954922799751415,-3.2730879541345033,8.199502693029585,1.1578521728515625,-0.25462268087945006,1.4186897277832102,-1.0634462351815017,3.900825690747922,0.1776217463008578,2.6597577092655627,-2.200232027468971,59.29653017065174,9.97146279626702,1.2410679814823549,12,-0.8998260498046946,-1.5264530181884837,-3.4280147552490305,-4.6422386169433665,3.0485687255859304,4,0.05048960849895123,-1.5025285120678986,36.07545471191406,1.0619734364158986,37.18126678466797,-1.0182682149929505,36.91240310668945,0.05048960849895123
8009,2011-12-12,36.09713745117188,36.27927017211914,35.54206466674805,36.19253921508789,1031013.0,-0.01804883622057918,4.483860898681915,-0.13664402834615258,61.313113990815935,57.71789978379786,0.03666865362903593,-0.9482771463254238,-2.387371647476499,-2.702705236085677,8.078265327927522,1.2185592651367259,0.11995756615080211,0.759539794921885,-1.7166987611379483,3.235778350981718,-0.4785794831080281,1.997659072951798,-1.246470879165436,28.89387964209585,-23.479570675877664,1.238119278029916,12,0.40546417236327414,-0.862966537475593,-2.76452827453614,-3.978752136230476,3.594970703125,0,0.0743633283199372,1.3946194355140924,36.76062393188477,-1.5025285120678986,36.07545471191406,1.0619734364158986,37.18126678466797,0.0743633283199372
8010,2011-12-13,35.63746643066406,37.17259216308594,35.46834182739258,36.58282852172852,1156459.0,-0.012734279030563345,-1.6553994014698759,9.90927266184255,61.71832724378037,57.968300074050994,0.734721504625135,-0.5186109917115402,-1.7388723776139159,-2.3315856439329252,8.423648709590239,1.7042503356933594,0.49209022604071606,0.3020370483398409,-2.1730117055533924,2.777085802233074,-0.9354873286067757,1.5395614252864576,-0.525552657826033,8.478287475809104,-47.306466489139034,1.237524376946617,12,0.8282737731933594,-0.40329551696777344,-2.3048572540283203,-3.5190811157226562,3.9765853881835938,1,0.10111957121638415,4.483860898681915,36.09713745117188,1.3946194355140924,36.76062393188477,-1.5025285120678986,36.07545471191406,0.10111957121638415
8011,2011-12-14,35.35993194580078,35.745880126953125,35.121421813964844,35.48569107055664,1492904.0,-0.007787716486615248,-1.0719298800746764,0.1330274674059089,62.9668107534947,58.98527750711281,0.9504030605094016,-0.28254407218832966,-1.29127362029557,-2.146846425207407,8.937725237524399,0.6244583129882812,0.7585990954493838,0.04163169860839844,-2.4274548882989464,2.5107182855157433,-1.1929115948452704,1.2761749920620673,2.1032066345214844,11.628002127572522,-48.473247248633015,1.234543293453672,12,0.9323482513427734,-0.1257610321044922,-2.027322769165039,-3.241546630859375,4.449260711669922,2,0.10534701621271036,-1.6553994014698759,35.63746643066406,4.483860898681915,36.09713745117188,1.3946194355140924,36.76062393188477,0.10534701621271036
8012,2011-12-15,36.14917755126953,36.26626205444336,35.67649459838867,35.8759765625,1387059.0,0.02232033723024407,1.3248022615861177,-2.172414839081506,65.75539720109187,61.000142414236535,0.1762979174368695,-1.0487115233608648,-1.9276946984946406,-3.021431682153306,9.69594677366109,0.9063301086425781,1.0364012004303191,0.7820915222167955,-1.7133621809157162,3.277545225349307,-0.4656353293494604,2.0298183737830513,1.2671266937255865,50.10582069622207,-15.145728161987577,1.247726851566256,12,0.14310264587402344,-0.9150066375732422,-2.701648712158203,-3.915872573852539,4.067649841308601,3,0.08241358168650392,-1.0719298800746764,35.35993194580078,-1.6553994014698759,35.63746643066406,4.483860898681915,36.09713745117188,0.08241358168650392
8013,2011-12-16,36.63920211791992,37.10754776000977,36.357330322265625,36.67389297485352,1509046.0,0.013555621451010857,-1.507266885948161,-0.1269792510263043,63.57142889200763,61.89401283821077,-0.20397003914615652,-1.418493803722427,-2.284708778371474,-3.575771365323533,10.177860433193633,0.9583702087402415,0.9740392511182563,1.1496095657348633,-1.3429067337755356,3.642125865245262,-0.09664858402033616,2.3958677154900627,0.7312044784545932,73.99581924560444,8.884638974321632,1.2462581497552006,12,-0.3469219207763672,-1.4050312042236328,-2.869687080383301,-4.40589714050293,3.0398941040039062,4,0.07776071561281106,1.3248022615861177,36.14917755126953,-1.0719298800746764,35.35993194580078,-1.6553994014698759,35.63746643066406,0.07776071561281106
8014,2011-12-19,36.09713745117188,37.00780487060547,36.00606918334961,36.7866439819336,747836.0,-0.014794663513781114,-1.2984997549190858,19.875742247631734,58.48588982156346,62.05603259552569,0.28969993795322324,-0.8150737716931644,-1.6077378499204045,-3.100095776841677,10.565015627036868,1.0017356872558594,0.9795938808781983,0.5420635223388715,-1.9415867075657118,3.0257137522434547,-0.6997615926134202,1.783888637291163,1.2282894495544383,47.56872765955899,-14.53927795080493,1.2418251149522903,12,0.19514274597167258,-0.862966537475593,-2.1780123710632395,-3.86383247375489,4.2150917053222585,0,0.10283516833765738,-1.507266885948161,36.63920211791992,1.3248022615861177,36.14917755126953,-1.0719298800746764,35.35993194580078,0.10283516833765738
8015,2011-12-20,37.5455322265625,37.675628662109375,36.76496124267578,36.83434677124024,1322260.0,0.040124920635322914,-1.142856501698749,-1.0314412171507503,56.841553683795176,61.47998729142475,-1.1839453187112383,-2.1042728800275086,-2.946210693566094,-4.601522702637489,10.843688965684764,1.578491210937493,1.1169315884470734,1.8209007263183565,-0.7224269858741934,4.3642284385109065,0.5492368702220816,3.0925645824146315,-2.4241104125976562,94.90658183610377,36.007805146251826,1.2716638560962767,12,-1.1470069885253906,-2.2051162719726562,-3.410665512084961,-5.312227249145508,2.718994140625,1,0.05717260617804576,-1.2984997549190858,36.09713745117188,-1.507266885948161,36.63920211791992,1.3248022615861177,36.14917755126953,0.05717260617804576
8016,2011-12-21,37.26799774169922,37.73200225830078,36.543800354003906,37.60190963745117,1172601.0,-0.007391944351422319,3.0000256839969435,-0.46951451727967086,56.46397267047243,60.960794818001744,-0.9977369443754611,-1.6241413775785603,-2.560132254479228,-4.38457342501097,10.818084484700707,1.188201904296875,1.1138549207072828,1.3618831634521484,-1.0701867516586674,3.7939530785629643,0.14584820589674052,2.5779181210075564,-2.095491790771483,77.42628131965206,20.702263674477706,1.2160349575554084,12,-0.8412857055664062,-1.8993949890136719,-2.6008243560791016,-5.034692764282227,2.922809600830078,2,0.06295090209591359,-1.142856501698749,37.5455322265625,-1.2984997549190858,36.09713745117188,-1.507266885948161,36.63920211791992,0.06295090209591359
8017,2011-12-22,37.55420684814453,37.814395904541016,37.23330307006836,37.43278503417969,635995.0,0.0076797553876921665,-1.233315740089139,-0.3636342864976637,60.423131042621755,60.837736144404815,-1.175770752351788,-1.6514326228144682,-2.7485903675261696,-4.690158287637701,10.608336349887423,0.5810928344726562,1.0756663842182093,1.4299655914306655,-0.7461009200701483,3.6060321029314792,0.34193233568025505,2.517998847181076,-2.279321044921872,85.61161247315638,28.450139324673415,1.088033255750408,12,-1.0862979888916016,-2.144407272338867,-2.589982032775879,-5.320901870727539,2.8620986938476562,3,0.06004615723731055,3.0000256839969435,37.26799774169922,-1.142856501698749,37.5455322265625,-1.2984997549190858,36.09713745117188,0.06004615723731055
8018,2011-12-23,37.88811874389648,38.1396369934082,37.47615051269531,37.72766876220703,751525.0,0.008891464466342258,1.0,1.3214263273640634,58.110329129078885,60.481871159767365,-1.4895726782727365,-1.7117597028495268,-2.971586177586424,-5.0448168683924095,10.421055247705235,0.6634864807128906,0.9720282353661389,1.53447589874267,-0.3335613799679962,3.4025131774533364,0.6004572593873405,2.4684945380979997,-2.460862334594715,88.21137775298463,33.27953757795024,0.9340186393553321,12,-1.2575893402099538,-2.3156986236572195,-2.923893928527825,-5.654813766479485,2.562877655029304,4,0.061462767904167714,-1.233315740089139,37.55420684814453,3.0000256839969435,37.26799774169922,-1.142856501698749,37.5455322265625,0.061462767904167714
8019,2011-12-27,38.05724334716797,38.161319732666016,37.75802230834961,37.88811874389648,409315.0,0.004463789939392004,1.1379359157136935,1.0540643351323988,57.34149922527422,59.9955569354889,-1.5102337549296294,-1.6732933099969998,-3.054620975736235,-5.197424915513238,11.124451103298055,0.40329742431640625,0.9629972427158862,1.5173471450805636,-0.24169246146089307,3.27638675162202,0.6378273418098388,2.3968669483512883,-2.41299649113769,93.56567922023098,39.5887872701036,0.8795198032707268,12,-1.415872573852539,-2.4739818572998047,-3.2166099548339844,-5.823938369750977,3.1396331787109375,1,0.0426161416884796,1.0,37.88811874389648,-1.233315740089139,37.55420684814453,3.0000256839969435,37.26799774169922,0.0426161416884796
8020,2011-12-28,37.051170349121094,37.97051239013672,37.00346755981445,37.97051239013672,658824.0,-0.026435782247001383,1.1037759336099584,-5.435885868952067,49.23779860933558,58.47011114169345,-0.31574165177444513,-0.5006003534906611,-1.9381227739398668,-4.179964033306803,11.57738381096928,1.0537757873535156,0.8742079641206217,0.3892013549804716,-1.1280892463926406,1.9064919563535838,-0.3694439457060881,1.1478466556670313,-1.1552162054272443,31.367166403709234,-18.055401702882264,0.7586453006865572,12,-0.13226318359375,-1.4679088592529297,-2.2105369567871094,-4.817865371704102,3.6166534423828125,2,0.08801500132506357,1.1379359157136935,38.05724334716797,1.0,37.88811874389648,-1.233315740089139,37.55420684814453,0.08801500132506357
8021,2011-12-29,37.41977310180664,37.50650405883789,36.92974853515625,37.17259216308594,482876.0,0.00994847798901688,1.7422575701239695,-0.26886721991701246,58.62068965517241,57.67736585881351,-0.40390315717471026,-0.8308571313707773,-2.2228731065630356,-4.483957960842666,11.839159169408836,0.5767555236816406,0.8461434606233738,0.7064165115356431,-0.8416819957955255,2.2545150188668117,-0.06763274212994475,1.480465765201231,-1.2972823992155753,39.78856988870959,-12.75577331161849,0.7740492536655849,12,-0.3360786437988281,-1.8365116119384766,-2.696225166320801,-5.186468124389648,2.9314842224121094,3,0.0760227288829689,1.1037759336099584,37.051170349121094,1.1379359157136935,38.05724334716797,1.0,37.88811874389648,0.0760227288829689
8022,2011-12-30,37.31136322021485,37.65828323364258,37.26799774169922,37.39809036254883,488411.0,-0.002897128245455738,-3.5000549800972047,-0.35086500918249514,53.81383221811593,56.593188450603314,-0.12661539011108403,-0.6668103851371896,-1.9937935931607242,-4.339164322948086,11.890895422275507,0.3902854919433594,0.8532490383380491,0.5409814834594826,-1.006999547465675,2.08896251438464,-0.2330090320030962,1.3149719989220614,-0.9849896146162891,30.98600274431758,-19.848963656844965,0.7739905154625801,12,-0.22766876220703836,-1.7281017303466868,-2.6821346282959055,-5.078058242797859,3.9288787841796804,4,0.07717338295359832,1.7422575701239695,37.41977310180664,1.1037759336099584,37.051170349121094,1.1379359157136935,38.05724334716797,0.07717338295359832
8023,2012-01-03,37.96183776855469,38.41717147827149,37.78404235839844,38.27406692504883,1066064.0,0.0174336848670118,1.1159379641374825,3.600131955135549,62.93623606923884,57.08767136701169,-0.6366995191448268,-1.2091948524120184,-2.517186850272097,-4.926115036324859,12.463374736636878,1.1058082580566406,0.8986890157262764,1.0834768295288058,-0.481351764078191,2.6483054231358025,0.3010625327253038,1.8658911263323077,-1.4519695502493803,69.38774463414164,15.12563109682479,0.7824142968034996,1,-0.4813518524169922,-2.250650405883789,-3.4128341674804688,-5.728532791137695,2.281005859375,1,0.06465618941848583,-3.5000549800972047,37.31136322021485,1.7422575701239695,37.41977310180664,1.1037759336099584,37.051170349121094,0.06465618941848583
8024,2012-01-04,37.88811874389648,38.26105880737305,37.62359237670898,37.7927131652832,1022711.0,-0.0019419245482176217,-1.9400235753619237,-0.30556268250067975,66.49718231330485,58.160518992512756,-0.31537838859185996,-1.0899196593899987,-2.333496065792005,-4.812544355035477,12.852103534922623,0.6374664306640696,0.8522658432743242,0.9453605651855383,-0.6762405434766805,2.566961673847757,0.13456001085442892,1.7561611195166478,-1.1493741343952308,64.43158707321186,4.197271524681057,0.8108005543311093,1,-0.40763282775878196,-1.6370353698730398,-3.4399404525756765,-5.654813766479485,1.6522102355957102,2,0.06764330718959655,1.1159379641374825,37.96183776855469,-3.5000549800972047,37.31136322021485,1.7422575701239695,37.41977310180664,0.06764330718959655
8025,2012-01-05,37.70598220825195,37.9835205078125,37.23330307006836,37.597572326660156,1239244.0,-0.004807220355163899,1.2614400128788184,1.1363054778089612,67.44035286624428,59.38011679204297,-0.1207909862594505,-0.8909619097639734,-2.073530586393858,-4.595365173299527,12.890057370039598,0.7502174377441406,0.8036486162435992,0.7235450744628906,-0.9333800636686789,2.38047021259446,-0.10491749460289412,1.5520076435286754,-0.7658263744982747,52.186479756051654,-13.609776853405833,0.8284625690657851,1,-0.03252220153808594,-1.3681678771972656,-3.132044792175293,-5.472677230834961,2.9444961547851562,3,0.09258197541033608,-1.9400235753619237,37.88811874389648,1.1159379641374825,37.96183776855469,-3.5000549800972047,37.31136322021485,0.09258197541033608
8026,2012-01-06,38.14830780029297,38.30876159667969,37.510841369628906,37.675628662109375,1122561.0,0.011730912872075061,1.0109212917119317,4.360111193215807,65.66960767077026,59.96305863961503,-0.475071485470103,-1.3250611382749256,-2.3992684841526994,-5.002905415833993,13.42261201453303,0.7979202270507812,0.865763798769585,1.117518615722659,-0.6183941339140802,2.8534313653593983,0.24956224090428947,1.9854749905410287,-1.0309100891971497,77.28939499394174,9.115621414470226,0.8679563748183683,1,-0.47484779357910156,-1.3790111541748047,-3.5743703842163086,-5.915002822875977,1.9644393920898438,4,0.06604528841490542,1.2614400128788184,37.70598220825195,-1.9400235753619237,37.88811874389648,1.1159379641374825,37.96183776855469,0.06604528841490542
8027,2012-01-09,38.14830780029297,38.42584609985352,37.99219512939453,38.20034790039063,1004494.0,0.0,-1.3809613572102182,-0.1100960374465488,62.81296133274522,60.485573328911286,-0.42682055434448074,-1.2245912604134332,-2.310054383261317,-4.953433859015703,14.01887325930046,0.4336509704589915,0.8473994475073994,1.013875961303711,-0.7293796142886038,2.7571315368960256,0.1422481735075536,1.8855037490998683,-0.9150047302246094,76.72718781388103,8.906109162408384,0.8716277877961578,1,-0.47051048278808594,-1.374673843383789,-3.465956687927246,-5.915002822875977,2.63226318359375,0,0.057746978855740094,1.0109212917119317,38.14830780029297,1.2614400128788184,37.70598220825195,-1.9400235753619237,37.88811874389648,0.057746978855740094
8028,2012-01-10,38.61665344238281,38.87250518798828,38.477882385253906,38.777103424072266,760058.0,0.012276970306039248,1.2469401274992127,3.0831989444358787,71.66296256451568,62.076847033271456,-0.8727328786908402,-1.6303470899670884,-2.753202470384821,-5.364997008427771,14.981073665415117,0.7241973876953125,0.8681099806191526,1.3894201278686538,-0.4641665098447305,3.243006765582038,0.4626268090119652,2.3162134467253424,-1.216394348144533,84.39169015166148,13.430135181932783,0.9267933188566915,1,-0.7155265808105469,-1.61968994140625,-3.8269739151000977,-6.374675750732422,2.662616729736328,1,0.06793930411205085,-1.3809613572102182,38.14830780029297,1.0109212917119317,38.14830780029297,1.2614400128788184,37.70598220825195,0.06793930411205085
8029,2012-01-11,38.78144073486328,38.89852523803711,38.41283416748047,38.46921157836914,542371.0,0.004267259790554867,-1.285691204322888,-1.945959439861154,63.636394246876584,63.676690992998225,-1.0325760159586181,-1.6693083297451352,-2.8801524013693722,-5.438785023550182,16.143141727696005,0.4856910705566406,0.8351233859655025,1.419992256164548,-0.47727120809424406,3.31725572042334,0.4713605240351555,2.3686239882939404,-1.1456222656250006,92.9688359051424,24.001947610511678,0.9486317321293949,1,-0.8673038482666016,-1.7714672088623047,-3.9917612075805664,-6.539463043212891,3.117950439453125,2,0.03768304800890632,1.2469401274992127,38.61665344238281,-1.3809613572102182,38.14830780029297,1.0109212917119317,38.14830780029297,0.03768304800890632
8030,2012-01-12,39.241111755371094,39.28881072998047,38.79444885253906,38.86383438110352,805486.0,0.011852860847807012,1.0917608890395372,1.2083348605358422,70.92916357797904,65.0442992066434,-1.2839574159838634,-1.9448755463309126,-3.246515082177922,-5.796312621406294,16.764629719187337,0.5073699951171875,0.8193846471461228,1.6994810104370117,-0.1928774763120913,3.5918394971861147,0.7533017670624602,2.6456602538115632,-1.378006067749027,97.31722178834717,28.205063862936314,0.9461792433745518,1,-0.9800548553466797,-2.0359954833984375,-4.3690385818481445,-6.916740417480469,3.4778823852539062,3,0.00762509548624446,-1.285691204322888,38.78144073486328,1.2469401274992127,38.61665344238281,-1.3809613572102182,38.14830780029297,0.00762509548624446
8031,2012-01-13,39.08499526977539,39.21942901611328,38.69904708862305,38.95489883422852,795801.0,-0.003978390993836567,1.6086665519285563,0.34482967816299914,66.69818049266433,66.47589345937101,-0.9686525107474395,-1.5761898185534307,-2.9894312833234267,-5.535569286080332,17.699658163651485,0.5420646667480469,0.7976529950352926,1.3571113586425767,-0.35588586809076617,3.0701085853759196,0.5006127452759017,2.2136099720092517,-0.9367485736816406,84.28096498970285,16.54305461599064,0.8564986133666721,1,-0.8239383697509766,-1.8798789978027344,-4.056807518005371,-6.604509353637695,3.68170166015625,4,0.04005330133613483,1.0917608890395372,39.241111755371094,-1.285691204322888,38.78144073486328,1.2469401274992127,38.61665344238281,0.04005330133613483
8032,2012-01-17,39.128360748291016,40.095401763916016,39.01560974121094,39.58369445800781,924245.0,0.0011095173023893956,-2.1719605327297073,-3.4999706779265343,64.4444227242356,66.64346975437066,-0.8126285522546794,-1.4597612864932117,-2.9671297382012725,-5.497158923635453,18.5249329349264,1.0797920227050781,0.9390938808889899,1.2515176773071275,-0.4004956139580287,2.9035309685722837,0.42551103167454585,2.077524322939709,-0.752001245419919,42.525874284418755,-21.687777100110175,0.8260066456325792,1,-0.4640083312988281,-1.519948959350586,-4.013443946838379,-6.561145782470703,3.6166534423828125,1,0.025157875905516658,1.6086665519285563,39.08499526977539,1.0917608890395372,39.241111755371094,-1.285691204322888,38.78144073486328,0.025157875905516658
8033,2012-01-18,39.4882926940918,39.51430892944336,38.85082244873047,39.002601623535156,969673.0,0.009198748399305234,1.4677605862614482,-1.0666705763092414,65.95743051768572,66.58349733263519,-1.0429381938842823,-1.6815145589008722,-3.2943032930557408,-5.778692868716597,18.718438127676368,0.6634864807128906,0.9828903483695655,1.4689950942993164,-0.22449718638523564,3.1624873749838684,0.6222489539570404,2.3157412346415924,-0.78924560546875,63.91770107124639,3.2757358584585248,0.8467461403422766,1,-0.8239402770996094,-1.8798809051513672,-3.9841737747192383,-6.921077728271484,3.2523841857910156,2,0.03272560553088355,-2.1719605327297073,39.128360748291016,1.6086665519285563,39.08499526977539,1.0917608890395372,39.241111755371094,0.03272560553088355
8034,2012-01-19,39.8091926574707,39.93061447143555,39.36253356933594,39.66608810424805,610859.0,0.008126458286380034,1.9438195583845652,0.2946411039812757,86.30136298501061,68.67916512360924,-1.187561096545977,-1.8024713551706526,-3.5737068312897406,-6.013201280856578,19.378292265532455,0.5680809020996094,1.1044718638533055,1.6042922973632798,-0.01419682819284418,3.222781422919404,0.7950477345852178,2.413536860141342,-0.9583702087402344,79.50312255836698,14.531927028864644,0.8092445627780621,1,-1.0060710906982422,-2.2007808685302734,-4.2617082595825195,-7.241977691650391,3.217693328857429,3,0.03692809164198296,1.4677605862614482,39.4882926940918,-2.1719605327297073,39.128360748291016,1.6086665519285563,39.08499526977539,0.03692809164198296
8035,2012-01-20,39.69210815429688,39.90893173217773,39.63139724731445,39.72679901123047,793264.0,-0.002941142368328098,-2.5555664157950413,-0.2424161646318211,82.02936890724251,70.49691637210614,-0.8483274516399177,-1.5982693244533195,-3.4240188230043955,-5.824415976672029,19.61698716991093,0.27753448486327414,1.10435079265892,1.3798789978027415,-0.33625434030102497,3.096012335906508,0.5218123287508618,2.237945666854621,-0.8412857055664134,71.118110838529,2.839146740269811,0.8580666690518821,1,-0.6483097076416087,-2.0836963653564524,-3.8237218856811594,-7.12489318847657,3.668689727783196,4,0.055610123086409446,1.9438195583845652,39.8091926574707,1.4677605862614482,39.4882926940918,-2.1719605327297073,39.128360748291016,0.055610123086409446
8036,2012-01-23,39.614051818847656,40.02602005004883,39.49696350097656,39.653079986572266,653520.0,-0.0019665454690840356,-2.872966670855499,1.1250274906534083,82.73734242432785,72.7107364933931,-0.6040081174328975,-1.4076095889050961,-3.31820718352958,-5.6867791127130545,20.02026754733386,0.5290565490722656,1.0909332614632419,1.1845199584960966,-0.5516836599375665,2.9207235769297597,0.31641814927926504,2.052621767712928,-0.5143135070800753,61.32428530707199,-11.189829824841468,0.8681018092168331,1,-0.35993385314941406,-2.0056400299072266,-3.764096260070801,-7.046836853027344,3.3044204711914062,0,0.078379821785866,-2.5555664157950413,39.69210815429688,1.9438195583845652,39.8091926574707,1.4677605862614482,39.4882926940918,0.078379821785866
8037,2012-01-24,39.8091926574707,39.90026092529297,39.23677444458008,39.353858947753906,537529.0,0.004926050975936791,1.0816233715718484,-11.66679698954159,80.16995296389746,73.65595764887996,-0.6020928176767768,-1.5021674823079891,-3.421240835709469,-5.8304321248580635,20.24911574684903,0.6634864807128906,1.0988195310406468,1.266911506652832,-0.5220273884963902,3.0558504018020543,0.3724420590782245,2.1613809542274396,0.2862091064453125,81.5497076972516,8.283212959682842,0.8944694475746104,1,-0.5550746917724609,-1.9232444763183594,-4.045967102050781,-7.241977691650391,3.655681610107429,1,0.07429199325663594,-2.872966670855499,39.614051818847656,-2.5555664157950413,39.69210815429688,1.9438195583845652,39.8091926574707,0.07429199325663594
8038,2012-01-25,40.21682739257813,40.37294006347656,39.39722442626953,39.614051818847656,792803.0,0.010239713691629682,1.1327096413771252,1.323810561061651,84.29113737755733,75.95092910784449,-0.8480543939244001,-1.819692633471469,-3.7569742329133575,-6.185001534408634,20.399347407726815,0.9757156372070312,1.1149258708894152,1.5581108093261804,-0.3506760042166377,3.4668976228689985,0.6037174025547714,2.5125042160975894,-0.980052947998054,86.25969063823135,11.38506908166562,0.9543934067714087,1,-0.6808338165283274,-2.027322769165046,-4.45360183715821,-7.64961242675782,3.1483078002929616,2,0.06286390453967683,1.0816233715718484,39.8091926574707,-2.872966670855499,39.614051818847656,-2.5555664157950413,39.69210815429688,0.06286390453967683
8039,2012-01-26,39.67909622192383,40.59410095214844,39.605377197265625,40.41630554199219,875358.0,-0.01337080037182492,-1.2352946249541839,-1.2230245421291641,76.30053512263471,76.54774816836179,-0.18953133511946874,-1.2166021922578665,-3.172938001970948,-5.588068707418685,20.60517211473672,0.9887237548828125,1.1583343845243732,0.9392869949340792,-0.9994783712235744,2.878052361091733,-0.030095688144747612,1.908669678012906,-0.44232177734375,32.58772114722539,-43.291417025002964,0.9693826830788264,1,-0.03252220153808594,-1.3790111541748047,-3.9158706665039062,-6.46790885925293,3.5819625854492188,3,0.07715852802784795,1.1327096413771252,40.21682739257813,1.0816233715718484,39.8091926574707,-2.872966670855499,39.614051818847656,0.07715852802784795
8040,2012-01-27,40.31222915649414,40.42931365966797,39.47528076171875,39.614051818847656,1210881.0,0.01595633456541501,1.046520381819,-0.947054409976456,77.44770623557466,77.74213991757404,-0.731693331064939,-1.6789804261129575,-3.73523725523782,-6.143038080977114,21.576041411710456,0.9540328979492188,1.1276428815088906,1.4093669891357408,-0.47930455102456193,3.2980385292960435,0.4650312190555894,2.353702759215892,-1.0211616516113295,79.23330944451472,3.3866328959235688,0.9443357700801518,1,-0.5897674560546875,-1.7432785034179688,-4.549003601074219,-6.801821708679199,1.6435394287109375,4,0.06734077689664719,-1.2352946249541839,39.67909622192383,1.1327096413771252,40.21682739257813,1.0816233715718484,39.8091926574707,0.06734077689664719
8041,2012-01-30,40.2645263671875,40.52471923828125,39.67042541503906,39.8091926574707,692492.0,-0.0011833329563953887,-1.3313709874711763,0.6521748632685509,76.52168092938749,79.08405749592424,-0.5577297375631858,-1.483276812216431,-3.616493664581057,-6.010839277201981,22.706141148219604,0.8542938232421875,1.1702604897307296,1.2194265365600572,-0.6269683032403108,3.065821376360425,0.29622911665987317,2.142623956460241,-0.9213375244140636,75.71884265699872,-0.01577539353341706,0.9231974199001823,1,-0.5420646667480469,-1.6955757141113281,-4.395055770874023,-6.216390609741211,1.7432785034179688,0,0.0768982475208202,1.046520381819,40.31222915649414,-1.2352946249541839,39.67909622192383,1.1327096413771252,40.21682739257813,0.0768982475208202
8042,2012-01-31,40.1908073425293,40.68950653076172,39.93928909301758,40.65481567382813,1198198.0,-0.001830867796281277,1.8130162703379225,-1.0190511297470897,71.89381165767006,79.74365540036695,-0.3547605673376495,-1.2466950865050705,-3.4540701923417245,-5.868536164601338,23.817952718055217,0.7502174377441406,1.1366562617632212,1.0017353057861342,-0.7203087178557439,2.7237793294280124,0.1407132939651916,1.8627573176070769,-0.7975820153808613,61.40941776576023,-12.683615496032608,0.8610220118209393,1,-0.22766685485839844,-1.3811798095703125,-4.293149948120117,-5.630964279174805,2.797050476074226,1,0.06786788143525024,-1.3313709874711763,40.2645263671875,1.046520381819,40.31222915649414,-1.2352946249541839,39.67909622192383,0.06786788143525024
8043,2012-02-01,40.41630554199219,40.87163925170898,40.36426544189453,40.62445831298828,1092352.0,0.005610690960772713,-2.249969456322496,0.4485970551723502,72.36057834785177,78.19467932957151,-0.48587112872898075,-1.34799488215603,-3.5546800463993193,-6.016241578856224,24.428638705021783,0.6808319091796804,1.152203848054711,1.1045101165771456,-0.5990216152769605,2.8080418484312517,0.2527442506500961,1.956275982504195,-0.945303342626957,67.39134592005979,-4.1358173214119205,0.8517658659270526,2,-0.36209869384765625,-1.5156116485595703,-4.477451324462891,-5.609281539916992,2.5672149658203125,2,0.07542917851357078,1.8130162703379225,40.1908073425293,-1.3313709874711763,40.2645263671875,1.046520381819,40.31222915649414,0.07542917851357078
8044,2012-02-02,40.45099639892578,40.81092834472656,40.38594818115234,40.56808471679688,830160.0,0.0008583381501199305,-2.4385629186084588,0.5625114540190204,68.72477595021894,76.71639122323558,-0.469299976486262,-1.2446505936080285,-3.480796925502048,-5.958992210733186,25.258121409302355,0.42498016357422586,1.190616273776989,1.0110570907592802,-0.6258271888290636,2.647941370347624,0.19261495096510828,1.829499230553452,-0.8679432353730476,69.87572634115327,1.5442902467172956,0.8184421397941711,2,-0.39678955078125,-1.550302505493164,-4.349521636962891,-5.481351852416992,2.1812667846679688,3,0.0720412116726672,-2.249969456322496,40.41630554199219,1.8130162703379225,40.1908073425293,-1.3313709874711763,40.2645263671875,0.0720412116726672
8045,2012-02-03,41.196876525878906,41.27927017211914,40.86730194091797,40.90199661254883,845610.0,0.018439103936953583,-1.2618885549423506,-2.518440086010142,77.63903214436547,76.14991230323976,-1.094365695543054,-1.808305001654496,-4.086786555547924,-6.602745305864239,26.722291563983692,0.8282737731933594,1.2157962027213003,1.5823925018310518,-0.02010602060348532,3.184891024265589,0.7811432406137868,2.383641763048317,-1.5107364752736743,94.87870747767036,27.38479794467132,0.8012492612172675,2,-0.9388542175292969,-2.092367172241211,-5.084560394287109,-6.216390609741211,2.172595977783203,4,0.05010531029451881,-2.4385629186084588,40.45099639892578,-2.249969456322496,40.41630554199219,1.8130162703379225,40.1908073425293,0.05010531029451881
8046,2012-02-06,40.667823791503906,41.04943466186523,40.43365097045898,40.99739837646485,1178827.0,-0.01284205937415328,1.8400218160067083,-1.1176569513978067,67.87514185003445,74.78382217947721,-0.4471370920792026,-1.1392271154955154,-3.4044705186196254,-5.986691833711802,27.708376767589872,0.763225555419929,1.1254868220822942,0.9273639678955092,-0.5833320096365497,2.438059945427568,0.1720159791294762,1.6827119566615423,-0.8223707287472806,54.36902877574957,-15.610528368982983,0.7553479887660309,2,-0.3295764923095703,-1.563314437866211,-4.416739463806152,-5.687337875366211,2.415435791015625,0,0.03166987248455233,-1.2618885549423506,41.196876525878906,-2.4385629186084588,40.45099639892578,-2.249969456322496,40.41630554199219,0.03166987248455233
8047,2012-02-07,40.35125732421875,40.845619201660156,40.19947814941406,40.529056549072266,1448168.0,-0.007784199835922712,-1.6846614098347663,0.539480994490474,60.12206198851862,72.09836935847292,-0.05095054029990109,-0.6842404724366844,-2.920759838080869,-5.601184919837721,28.50580160343859,0.6461410522460938,1.066748860323301,0.5006500244140639,-0.8320115222014195,1.8333115710295473,-0.1656807488936778,1.1669807977218056,-0.3624225505258707,14.056334147056642,-54.34820130941927,0.6663307733077407,2,0.026018142700195312,-1.094970703125,-4.017779350280762,-5.370771408081055,3.0138778686523438,1,0.0410531828804368,1.8400218160067083,40.667823791503906,-1.2618885549423506,41.196876525878906,-2.4385629186084588,40.45099639892578,0.0410531828804368
8048,2012-02-08,41.24024200439453,41.44839477539063,40.095401763916016,40.33824920654297,2344049.0,0.02203115191759375,1.052635538682335,-5.073097470445622,64.81149097628284,70.82180889776714,-0.8711029340475918,-1.440447079932234,-3.6323191059388122,-6.426853966755004,29.17341972701567,1.3529930114746165,1.0367115033618859,1.2584552764892578,-0.07927405908761642,2.596184612066132,0.5895906087008171,1.9273199442776985,0.039028167724609375,84.61538461538417,16.887098806474484,0.6688646677884388,2,-0.7784042358398438,-1.899393081665039,-4.906764030456543,-6.259756088256836,2.0815277099609375,2,0.04237646845095533,-1.6846614098347663,40.35125732421875,1.8400218160067083,40.667823791503906,-1.2618885549423506,41.196876525878906,0.04237646845095533
8049,2012-02-09,40.24284362792969,41.24457931518555,39.47094345092773,41.196876525878906,2815626.0,-0.024185075741276263,2.380161684308493,-1.0576945849474735,54.82154808389777,68.30779132535861,0.23990079956242738,-0.34567329471266817,-2.498699457055338,-5.376490159956077,29.609797306758733,1.7736358642578196,0.9998696886205352,0.18798675537109233,-1.0277654885844711,1.4037389993266558,-0.4198893666066894,0.7958628773488741,1.2055511474609446,39.035103795114445,-27.096819069535805,0.6078761219777821,2,0.2168254852294922,-0.9019947052001953,-3.6470069885253906,-5.134431838989258,3.217693328857422,3,0.06810345971626885,1.052635538682335,41.24024200439453,-1.6846614098347663,40.35125732421875,1.8400218160067083,40.667823791503906,0.06810345971626885
8050,2012-02-10,39.54032897949219,40.23850631713867,39.22809982299805,40.0173454284668,2109068.0,-0.01745688388555955,1.198117004634874,0.5,49.41819018190664,65.29629235341628,0.917937595017257,0.40096501152176245,-1.6742654880501533,-4.620887636309888,29.61673992958658,1.0147438049316406,0.8839424506047919,-0.5294887542724638,-1.7099289490063043,0.6509514404613768,-1.1197088516393805,0.06073134309445294,1.9080657958984446,14.062508053611666,-50.50149343295104,0.5902200973669195,2,0.7979183197021484,-0.1994800567626953,-2.674544334411621,-4.431917190551758,3.4778823852539062,4,0.07819697721041252,2.380161684308493,40.24284362792969,1.052635538682335,41.24024200439453,-1.6846614098347663,40.35125732421875,0.07819697721041252
8051,2012-02-13,40.65047836303711,40.71552658081055,39.83521270751953,39.91760635375977,1448860.0,0.028076382068563666,1.0401994500976917,-1.5363663262613108,55.80144535006807,63.508251652571616,-0.14718518536734848,-0.6175510512333133,-2.704539667756464,-5.669362111995056,29.925298764812013,1.1751976013183594,0.8564875687590856,0.5023864746093736,-0.6086670906752261,1.6134400398939732,-0.053140308032929795,1.057913257251677,0.6646987152099655,64.0625939588031,1.579127175631129,0.5555267826422999,2,-0.31223106384277344,-1.1708602905273438,-3.644841194152832,-5.177799224853516,2.4674758911132812,0,0.06688713762092746,1.198117004634874,39.54032897949219,2.380161684308493,40.24284362792969,1.052635538682335,41.24024200439453,0.06688713762092746
8052,2012-02-14,40.11274719238281,40.381614685058594,39.78750991821289,40.35559463500977,1173985.0,-0.013228163414264915,3.0293649664307982,-0.33136405750633713,49.294921491404835,60.945400890744175,0.4227671828918673,-0.002414639097978011,-2.084405155496576,-5.047668240246672,29.53004217216368,0.8629684448242188,0.7571715701916659,-0.08456401824950888,-1.0873534891737577,0.91822545267474,-0.5859587537116298,0.416830717212612,1.0772052505493193,39.843686913374796,-18.8212595653943,0.5013947354621241,2,0.22550010681152344,-0.3924522399902344,-2.891368865966797,-4.640068054199219,2.146575927734375,1,0.07405407502732197,1.0401994500976917,40.65047836303711,1.198117004634874,39.54032897949219,2.380161684308493,40.24284362792969,0.07405407502732197
8053,2012-02-15,40.78057098388672,40.96270751953125,40.11708450317383,40.16044998168945,1957563.0,0.016648667524589822,-1.392645320755328,-2.5535414146808133,57.33256201486803,59.67959934237185,-0.21003955943586305,-0.599180510165688,-2.648483346758553,-5.5981967277583635,29.54010783261004,0.8499603271484375,0.6780764636255938,0.5186458587646499,-0.4579780231144781,1.4952697406437778,0.03033391782508943,1.0069577997042103,0.29167030184936493,76.98918669410982,14.404952629288118,0.48831194093956387,2,-0.4423236846923828,-0.8499565124511719,-3.5548553466796875,-5.303554534912109,2.350391387939453,2,0.06337734236250858,3.0293649664307982,40.11274719238281,1.0401994500976917,40.65047836303711,1.198117004634874,39.54032897949219,0.06337734236250858
8054,2012-02-16,41.27927017211914,41.32697296142578,40.67649459838867,40.72853469848633,1485295.0,0.012228842711139887,1.0134252754129718,0.8881096942070976,56.55495577866474,57.33692419062733,-0.6469233035290713,-1.035172046882927,-3.061226286397847,-5.976271572986221,29.348636599231014,0.6504783630371094,0.6510873391618262,0.9438411712646513,-0.10772311153142766,1.9954054540607302,0.4180590298666118,1.4696233126626908,-2.0511703491210938,97.72721902847474,35.71026404436823,0.5257821413980392,2,-0.9410228729248047,-1.3486557006835938,-3.8302249908447266,-5.578924179077148,2.575889587402351,3,0.04948003038134807,-1.392645320755328,40.78057098388672,3.0293649664307982,40.11274719238281,1.0401994500976917,40.65047836303711,0.04948003038134807
8055,2012-02-17,41.899391174316406,41.95143127441406,41.457069396972656,41.53946304321289,1329409.0,0.01502257669797924,1.1308319014773465,0.6535408527969412,60.283682497511684,56.493428707013685,-1.2928722247013056,-1.561509617841601,-3.596478567047356,-6.482085558033745,29.322026535831746,0.6721611022949219,0.6215261463124051,1.4535980224609375,0.23609398412939697,2.671102060792478,0.8448460032951672,2.0623500416267078,-2.6293138885498024,97.59510206096334,35.7700505953111,0.6087520191657713,2,-1.3096256256103516,-1.5741519927978516,-4.437335968017578,-6.18603515625,3.933219909667976,4,0.03725939061920447,1.0134252754129718,41.27927017211914,-1.392645320755328,40.78057098388672,3.0293649664307982,40.11274719238281,0.03725939061920447
8056,2012-02-21,42.718994140625,42.81873321533203,41.86470031738281,41.86470031738281,1862787.0,0.01956121421666368,-1.2335006340757675,2.3735122359649403,64.53864334454893,56.984159968794835,-2.0013855874785094,-2.25203418622975,-4.328606750579013,-7.211021302798571,29.705891699361313,0.9540328979492188,0.640685277082568,2.1179538726806655,0.5937894151112104,3.6421183302501206,1.355871643895938,2.880036101465393,-3.3416626953125004,96.70960978685329,33.39311014694189,0.762082228784726,2,-1.695577621459961,-1.960103988647461,-4.985907554626465,-6.810495376586914,2.4067649841308594,1,0.007004313424050057,1.1308319014773465,41.899391174316406,1.0134252754129718,41.27927017211914,-1.392645320755328,40.78057098388672,0.007004313424050057
8057,2012-02-22,42.76669692993164,43.278404235839844,42.32870864868164,42.66695785522461,1711283.0,0.0011166646187785734,-1.44692018124097,0.1167503170378838,63.79836777582246,56.87159072429924,-1.8667330719672321,-2.1785005032345452,-4.250827823650553,-7.149548616235862,30.601332913033097,0.9496955871582031,0.5521506929454745,2.0177814483642607,0.2609708388864149,3.7745920578421064,1.1393761436253342,2.896186753103187,-3.1828813784179673,83.81349090948582,20.144430031239878,0.8784053047389244,2,-1.5134449005126953,-1.7020835876464844,-5.0336103439331055,-6.858198165893555,2.9444923400878906,2,0.008213337700459844,-1.2335006340757675,42.718994140625,1.1308319014773465,41.899391174316406,1.0134252754129718,41.27927017211914,0.008213337700459844
8058,2012-02-23,42.74501419067383,42.93148422241211,42.28968048095703,42.714656829833984,915713.0,-0.0005070005591812921,2.1827812565029037,0.30436778092251204,63.48801771358875,57.834531794264905,-1.7982570192860976,-2.0634975353527807,-4.123416593573651,-7.013969041925456,31.116415098798715,0.6418037414550781,0.5400193129128468,1.8696893692016587,-0.0792389520329877,3.818617690436305,0.8952252085843355,2.844153529818982,-2.8656315444140645,79.50005497929114,15.929701772904423,0.9744641606173241,2,-1.4917621612548828,-1.6804008483886719,-4.6086320877075195,-6.433219909667969,3.16131591796875,3,-0.011362519810851013,-1.44692018124097,42.76669692993164,-1.2335006340757675,42.718994140625,1.1308319014773465,41.899391174316406,-0.011362519810851013
8059,2012-02-24,42.74067687988281,42.97918319702149,42.4371223449707,42.862098693847656,832005.0,-0.00010146939644628539,2.0487899073119675,-3.9997486805730085,59.94413369384989,59.00408107336971,-1.5671426288317676,-1.9162827881136337,-3.989831874634149,-6.877224135833885,31.488688938479203,0.5420608520507884,0.6016452510590682,1.712273025512694,-0.3201970423399132,3.744743093365301,0.6960379915863868,2.728508059439001,-2.589372506456641,70.47619446562167,10.417268581322844,1.0162350339263042,2,-1.2077198028564453,-1.4874248504638672,-4.604294776916504,-6.190374374389648,3.976581573486328,4,0.009131476626825785,2.1827812565029037,42.74501419067383,-1.44692018124097,42.76669692993164,-1.2335006340757675,42.718994140625,0.009131476626825785
8060,2012-02-27,43.02688598632813,43.23503875732422,42.10754776000977,42.402427673339844,915482.0,0.006696410242862383,1.166660557856527,-5.142884071630596,65.68624765244286,60.10239244030024,-1.4603439651444887,-2.0961601493945565,-4.125984158446393,-7.004959616172421,31.888677086572443,1.127490997314446,0.5753659750156146,1.8627492904663185,-0.3249914710497137,4.050490051982351,0.7688789097082989,2.956619671224338,-2.6254136239088695,82.20856246998113,20.544655686200002,1.0938703807580161,2,-1.493928909301765,-1.7736339569091868,-4.821119308471687,-6.476583480834968,3.6773643493652273,0,0.019250144513282885,2.0487899073119675,42.74067687988281,2.1827812565029037,42.74501419067383,-1.44692018124097,42.76669692993164,0.019250144513282885
8061,2012-02-28,43.36079788208008,43.542930603027344,43.02254867553711,43.07458877563477,1236938.0,0.007760540603799271,-1.666647118617562,0.4583318061307852,69.96545606847037,62.39911850441863,-1.5302926934276826,-2.304359284072113,-4.293918164718633,-7.186471956113557,32.302593156462606,0.5203819274902344,0.6962259195209128,2.0418476104736314,-0.3099119792346201,4.393607200181883,0.8659678156195056,3.217727405327757,-2.7291709697871696,87.31120956104141,18.814565564644482,1.1758797948541249,2,-1.5307903289794922,-1.9752826690673828,-5.034692764282227,-6.810495376586914,2.8100624084472656,1,0.05700571305505986,1.166660557856527,43.02688598632813,2.0487899073119675,42.74067687988281,2.1827812565029037,42.74501419067383,0.05700571305505986
8062,2012-02-29,42.91847229003906,43.52124786376953,42.7016487121582,43.4041633605957,1513658.0,-0.01020104826585344,1.2771068375841914,-1.6969797942102036,61.83484195031249,62.89937183057913,-0.7242873780976637,-1.7362232941072762,-3.7127760782517782,-6.607589438769196,32.400639721938255,0.8195991516113281,0.919413550879213,1.4631387710571317,-0.9291703518442915,3.855447893958555,0.2669842096064201,2.6592933325078434,-1.9957150086727111,56.49534784214799,-9.550848069630135,1.1961545614507119,2,-0.8087596893310547,-1.5329570770263672,-4.487207412719727,-6.368169784545898,3.183002471923828,2,0.05142976245287012,-1.666647118617562,43.36079788208008,1.166660557856527,43.02688598632813,2.0487899073119675,42.74067687988281,0.05142976245287012
8063,2012-03-01,43.46487426757813,43.560279846191406,43.04856872558594,43.08759689331055,1207883.0,0.012731160928714624,-1.247631175489892,-0.7767846623887801,74.26515286452201,64.8671715067855,-0.9497549393753673,-2.1529043491397104,-4.126947600562566,-7.027065418339937,32.35319294973209,0.6418075561523438,1.03767602029248,1.8571123123169002,-0.6425261997495468,4.356750824383347,0.6072930562836731,3.1069315683501273,-2.280099654045678,93.43267905205849,22.979595519569074,1.2498192560332253,3,-0.9561996459961009,-2.0706844329834055,-4.894841194152839,-6.914571762084968,1.9210739135742116,3,0.051681157263050004,1.2771068375841914,42.91847229003906,-1.666647118617562,43.36079788208008,1.166660557856527,43.02688598632813,0.051681157263050004
8064,2012-03-02,43.365135192871094,43.594970703125,43.09627151489258,43.20901870727539,1066756.0,-0.0022947052392933154,-1.6136529484090887,0.4137976360198504,81.68098654209757,67.2446497339617,-0.5844850371758668,-1.9222037447319877,-3.875935703892324,-6.796991308025156,32.31321890521798,0.4986991882324219,1.274164978154289,1.611666297912599,-0.9431870475829598,4.166519643408158,0.33423962516481964,2.8890929706603785,-1.8952999514195668,84.54807280486453,6.674369307400013,1.2774266727477788,3,-0.6352996826171875,-1.9535999298095703,-4.502386093139648,-6.676063537597656,1.023418426513679,4,0.05859995372940152,-1.247631175489892,43.46487426757813,1.2771068375841914,42.91847229003906,-1.666647118617562,43.36079788208008,0.05859995372940152
8065,2012-03-05,43.26105880737305,43.503902435302734,42.96183776855469,43.503902435302734,1608666.0,-0.0024000014074706533,3.4643103989946593,-1.5555284056200367,75.94822094822086,68.51238057881413,-0.2983144882440598,-1.7450231993702943,-3.6653701917218484,-6.583950029675279,31.77107222182255,0.5420646667480469,1.4063373316884764,1.4043807983398438,-1.2215846495763643,4.030346246256052,0.0913980743817433,2.717363522297944,-1.4937046012872344,62.62132812933696,-16.297160663113345,1.3129827239581036,3,-0.40979957580566406,-1.8495235443115234,-4.287729263305664,-6.461406707763672,1.1665229797363281,0,0.07989170263690015,-1.6136529484090887,43.365135192871094,-1.247631175489892,43.46487426757813,1.2771068375841914,42.91847229003906,0.07989170263690015
8066,2012-03-06,41.95576858520508,43.31743240356445,41.88204574584961,43.30876159667969,1563468.0,-0.030172405811424663,1.0949432806736725,5.571457744266415,65.89380422675043,68.74520685113946,0.9916046575967457,-0.3565780006703463,-2.257615719372069,-5.17638658305593,31.39237152549759,1.4353866577148438,1.4933272017703274,0.03469333648681783,-2.5309933382756142,2.60038001124925,-1.2481500008943982,1.3175366738680339,1.6392021179199219,4.303915302438796,-76.27084424590493,1.282843337381215,3,0.7827396392822266,-0.5442333221435547,-2.8100624084472656,-5.156116485595703,3.6079788208007812,1,0.11317828061819246,3.4643103989946593,43.26105880737305,-1.6136529484090887,43.365135192871094,-1.247631175489892,43.46487426757813,0.11317828061819246
8067,2012-03-07,42.00780487060547,42.281005859375,41.80398941040039,41.960105895996094,1216876.0,0.0012402653354977033,-1.650592449710664,-0.03525441314540754,61.84100301369335,68.56220521781775,0.9170348331815816,-0.2931780718864161,-2.2136972841258427,-5.132910070648791,31.3612779721929,0.4770164489746094,1.5020649166723672,0.0039022445678682516,-2.453055213220537,2.4608597023562737,-1.2245764843263345,1.232380973462071,1.5529073333740229,11.380099894567568,-66.77111477306687,1.2284787288942016,3,0.6916751861572266,-0.5962696075439453,-2.8620986938476562,-5.208152770996094,3.4301834106445312,2,0.0991019510004183,1.0949432806736725,41.95576858520508,3.4643103989946593,43.26105880737305,-1.6136529484090887,43.365135192871094,0.0991019510004183
8068,2012-03-08,42.98785781860352,43.035560607910156,42.237640380859375,42.376407623291016,1147696.0,0.023330258532119563,1.2576606331422897,12.818937939859394,65.08422860606878,69.13332687473097,-0.02788002924403088,-1.1969597392204463,-3.0951934574685325,-6.0071810326825315,31.023019549342983,1.0277557373046875,1.419232981635652,0.8965744018554744,-1.5703146248888586,3.3634634285998075,-0.33687011151669566,2.1300189152276445,0.5025854736328057,66.10166242452036,-9.177855400749166,1.2334445133721677,3,-0.2883777618408274,-1.5763225555419993,-3.6014738082885813,-6.140502929687507,2.675628662109368,3,0.07243014891549016,-1.650592449710664,42.00780487060547,1.0949432806736725,41.95576858520508,3.4643103989946593,43.26105880737305,0.07243014891549016
8069,2012-03-09,42.9835205078125,43.365135192871094,42.75802230834961,43.0008659362793,1144237.0,-0.00010089618350661578,-1.5926058661106268,-0.02836768816130931,60.738830706168045,68.58361388070043,0.016234478938280006,-1.0295560288943975,-2.995769970375875,-5.910415290713544,31.778488464432662,0.6071128845214844,1.3418191591746904,0.7552032470703125,-1.580339690802596,3.090746184943221,-0.4125682218661453,1.9229747160067703,0.4394646291503932,69.38773220352675,-2.942236482296792,1.1677714689364556,3,-0.2840404510498047,-1.5719852447509766,-3.506070137023926,-6.045099258422859,3.8248062133789062,4,0.055891831217109944,1.2576606331422897,42.98785781860352,-1.650592449710664,42.00780487060547,1.0949432806736725,41.95576858520508,0.055891831217109944
8070,2012-03-12,42.63226318359375,42.99219512939453,42.57155227661133,42.95316696166992,687419.0,-0.008171906816122898,1.1086962757565617,18.50076973828898,49.05302336120062,66.26001024655935,0.34154490040804575,-0.458277997250093,-2.5191139377480454,-5.450869485053033,32.83707285199016,0.4206428527832031,1.2587447639904141,0.2493492126464858,-1.717213501805972,2.2159119270989436,-0.7339321445797395,1.2326305698727111,0.7328720092773438,53.05550464880451,-15.521786275054133,0.9832813572262279,3,0.06721687316894531,-1.2207279205322266,-3.154812812805176,-5.693841934204109,3.8594970703125,0,0.04119627494856748,-1.5926058661106268,42.9835205078125,1.2576606331422897,42.98785781860352,-1.650592449710664,42.00780487060547,0.04119627494856748
8071,2012-03-13,43.36947250366211,43.40850067138672,42.723331451416016,42.99219512939453,843535.0,0.017292286756947606,2.009525564873537,-1.1756713383973467,55.72016258302548,65.5806014279719,-0.4406428218170859,-1.0343757317972688,-3.131655649436823,-6.090814450104112,33.59971919302333,0.7762374877929688,1.239668475661425,0.8506088256835938,-0.983128828053573,2.6843464794207605,-0.0662600011849861,1.7674776525521736,-1.5654830932617188,97.56759776801954,29.640410183429225,0.916868826868583,3,-0.6699924468994141,-1.957937240600586,-3.688206672668457,-6.227235794067383,2.89678955078125,1,0.02439755944363675,1.1086962757565617,42.63226318359375,-1.5926058661106268,42.9835205078125,1.2576606331422897,42.98785781860352,0.02439755944363675
8072,2012-03-14,43.08325958251953,43.52992248535156,42.85776138305664,43.09193420410156,787730.0,-0.006599409783423327,-1.9245311203319502,-0.022992689659356327,53.05639872406753,63.22407319014362,-0.14370917763596935,-0.5419974740650417,-2.7180356538343347,-5.690011163828451,34.51546723192169,0.6721611022949219,1.140680022289601,0.4158702850341811,-1.0394480537923911,1.8711886238607534,-0.311788884379105,1.1435294544474672,-1.247179946899415,65.436114817395,-0.9847510089675637,0.7276591694132845,3,-0.38377952575683594,-1.6717243194580078,-3.3618812561035156,-5.941022872924805,3.3781471252441406,2,0.0575742840147766,2.009525564873537,43.36947250366211,1.1086962757565617,42.63226318359375,-1.5926058661106268,42.9835205078125,0.0575742840147766
8073,2012-03-15,43.365135192871094,43.365135192871094,43.02688598632813,43.161319732666016,817708.0,0.0065425785579587,2.3191712365942894,-23.495602462620933,55.373130213181604,60.30097804248629,-0.49307246217136225,-0.653838700165096,-2.887571859795557,-5.856294284203251,34.91681256431224,0.33824920654296164,0.9770426012651896,0.5685176849365234,-0.6149684098183883,1.7520037796914352,-0.02322536244093243,1.1602607323139793,-1.4613018432617224,82.80546588597744,16.199550595495182,0.5917430473774551,3,-0.6981792449951172,-1.9535999298095703,-3.548354148864746,-6.222898483276367,2.341716766357429,3,0.04779999137924218,-1.9245311203319502,43.08325958251953,2.009525564873537,43.36947250366211,1.1086962757565617,42.63226318359375,0.04779999137924218
8074,2012-03-16,43.32176971435547,43.738075256347656,43.24805068969727,43.365135192871094,1541561.0,-0.001000007917022594,-4.136430884881751,-0.21276834677796702,52.647978065854424,57.7120621666678,-0.5101533528635898,-0.4739059234280276,-2.7276781442772844,-5.70576261626038,35.139027002559445,0.4900245666503835,0.9231857638158587,0.4230272293090849,-0.5413802551815365,1.3874347137997063,-0.059176512936225834,0.9052309715543956,-1.3528927993164075,64.31227252065914,-0.30679343551931026,0.48220374224531115,3,-0.5507373809814453,-1.8386821746826172,-3.420426368713379,-6.094970703125,2.090198516845703,4,0.054054042154733306,2.3191712365942894,43.365135192871094,-1.9245311203319502,43.08325958251953,2.009525564873537,43.36947250366211,0.054054042154733306
8075,2012-03-19,43.46053695678711,43.72506332397461,43.18733596801758,43.59930419921875,657441.0,0.0032031757554367157,1.7555590307982525,3.1999472202674175,50.9281597403169,56.04921277928629,-0.6902344468841193,-0.5161843212717869,-2.7400303991445227,-5.751463573987692,34.83380243589437,0.5377273559570312,0.730679320971177,0.48373718261719034,-0.38839748952644015,1.3558718547608208,0.047669846545375094,0.9198045186890056,-1.3855081412695327,72.64942163611006,10.4504601126878,0.43606733607181514,3,-0.6895046234130859,-1.9774494171142578,-3.5602779388427734,-6.233737945556641,3.7207298278808594,0,0.07703056609109571,-4.136430884881751,43.32176971435547,2.3191712365942894,43.365135192871094,-1.9245311203319502,43.08325958251953,0.07703056609109571
8076,2012-03-20,43.018211364746094,43.23503875732422,42.9098014831543,43.1396369934082,641760.0,-0.010177637530820682,1.0833241701181444,0.8750309261346455,50.9281597403169,54.83667463780003,-0.09091290708713018,-0.053010639101145784,-2.1880829359059675,-5.201842617952032,33.7484121543746,0.5507354736328125,0.4862902489551644,0.02645072937011861,-0.8372883074828579,0.8901897662230951,-0.40541878905636963,0.45832024779660685,-0.8433997627787093,18.22645155978489,-42.84771657647879,0.4318695184264889,3,-0.030353546142578125,-1.2554187774658203,-3.1786632537841797,-5.251516342163086,4.765830993652344,1,0.08074600916594066,1.7555590307982525,43.46053695678711,-4.136430884881751,43.32176971435547,2.3191712365942894,43.365135192871094,0.08074600916594066
8077,2012-03-21,43.11795425415039,43.28274154663086,42.948829650878906,43.113616943359375,530841.0,0.0023186200969302906,1.0,-0.035719895699161196,46.47889068969491,52.76941486931405,-0.01857377506640745,-0.131848904231731,-2.174784767509884,-5.207369324271141,32.34620414187364,0.3339118957519531,0.31631782867507496,0.10863075256347798,-0.7501096236783482,0.9673711288053042,-0.3207394355574351,0.5380009406843911,-0.8493468329201903,25.13091416544235,-30.53442436227573,0.42937018812091365,3,0.03685951232910156,-1.3551616668701172,-3.20902156829834,-5.264528274536133,5.472679138183587,2,0.07301616820074264,1.0833241701181444,43.018211364746094,1.7555590307982525,43.46053695678711,-4.136430884881751,43.32176971435547,0.07301616820074264
8078,2012-03-22,42.25932312011719,42.95316696166992,42.03816223144531,42.675628662109375,1404354.0,-0.01991354063256734,-1.1313198628067744,-95.98240985048373,40.274609215639984,50.4956124814776,0.8111477019646784,0.7257388169717132,-1.2258577725940256,-4.293871735659941,30.426126421361417,1.0797920227050781,0.2679430135625722,-0.7257158279418974,-1.6415028383509522,0.19007118246715748,-1.1836093331464212,-0.2678223227373735,1.4787521362304688,13.010129661461956,-37.390615694372045,0.4578935052045267,3,0.6287956237792969,-0.3317432403564453,-2.2300519943237305,-3.974414825439453,5.6374664306640625,3,0.09943565768203522,1.0,43.11795425415039,1.0833241701181444,43.018211364746094,1.7555590307982525,43.46053695678711,0.09943565768203522
8079,2012-03-23,43.13096237182617,43.22203063964844,41.99045944213867,42.337379455566406,959988.0,0.02062596339348488,1.5244371117253566,-1.9062511454018987,48.99192928607406,50.48882425090798,-0.04177003483827946,-0.12138553875101366,-2.000523333848058,-5.099964314117386,28.483771340512952,1.2315711975097656,0.280090857050034,0.1264091491699233,-0.7840710557700419,1.0368893541098885,-0.32883095330005574,0.5816492516399023,0.5731146240234395,65.750050581022,16.197206499051752,0.45524010246998176,3,-0.2666950225830078,-0.9236774444580078,-2.9965314865112305,-4.8460540771484375,4.358196258544922,4,0.05972251593173272,-1.1313198628067744,42.25932312011719,1.0,43.11795425415039,1.0833241701181444,43.018211364746094,0.05972251593173272
8080,2012-03-26,43.85515975952149,43.8768424987793,43.24371337890625,43.44319152832031,861522.0,0.016790661461529854,1.7809455191307189,0.519124369691356,66.17425212023248,51.650389755042085,-0.6417432417436402,-0.8225201595337239,-2.632151244835576,-5.729296086917621,27.258060422990187,0.745880126953125,0.2101340402144558,0.8091928482055764,-0.1777064239005739,1.7960921203117266,0.3157432121525048,1.302642484258648,-1.8647003173828196,98.85056541504252,41.774037673406795,0.4934496360530748,3,-0.9215087890625071,-1.188203811645515,-3.72072887420655,-5.570251464843757,3.274066925048821,0,0.035498866728941314,1.5244371117253566,43.13096237182617,-1.1313198628067744,42.25932312011719,1.0,43.11795425415039,0.035498866728941314
8081,2012-03-27,45.83261108398438,46.0841293334961,43.60364151000977,43.90286254882813,3078741.0,0.04509050554840499,1.0392166086492929,4.684216861891674,74.52721538743042,54.0360360509713,-2.495481198882487,-2.74608793374113,-4.487113482408056,-7.595680846782564,26.337853724264264,2.480487823486328,0.23081674063051594,2.6630535125732493,1.0744670834842935,4.251639941662205,1.8687602980287679,3.4573467271177307,-3.8421516418457102,93.85592252949547,29.718562982294657,0.7942932145444783,3,-1.7953166961669993,-1.88855171203614,-5.375108718872077,-7.296184539794929,0.8889846801757741,1,0.02942567898242343,1.7809455191307189,43.85515975952149,1.5244371117253566,43.13096237182617,-1.1313198628067744,42.25932312011719,0.02942567898242343
8082,2012-03-28,45.12575912475586,45.845619201660156,44.878578186035156,45.58976745605469,1573153.0,-0.015422467594815359,-1.0180949007089093,-0.24045015339848816,64.2074676931313,55.01762910429904,-1.6410006051803805,-1.9662009793717488,-3.6648586710599744,-6.799509617794129,25.916378883750866,0.967041015625,0.3442761592539654,1.8458372116088881,0.03899597587192716,3.652678447345849,0.9424165937404112,2.749257829477365,-2.9715528869628898,76.58897189625485,12.175456105305429,0.9034206178684794,3,-1.0884647369384766,-1.1816997528076172,-4.23460578918457,-6.155681610107422,0.8716392517089915,2,0.05890833273947638,1.0392166086492929,45.83261108398438,1.7809455191307189,43.85515975952149,1.5244371117253566,43.13096237182617,0.05890833273947638
8083,2012-03-29,45.71118927001953,45.81092834472656,44.55767440795898,44.55767440795898,1208113.0,0.012973302978575463,-1.1729307146140397,-2.4859787729062854,66.82716248106757,56.59309403932272,-2.0770722471378704,-2.503046678095501,-4.137307315620404,-7.310350909699736,25.280482795192228,1.2532539367675852,0.3846255794014155,2.3189516067504883,0.2097355151192346,4.428167698381742,1.2643435609348614,3.373559652566115,-3.3997861083984375,90.8898354441348,25.98582331548488,1.0546080458156282,3,-1.6738948822021484,-1.767129898071289,-4.5522565841674805,-6.5112762451171875,0.23416900634765625,3,0.06299210692824775,-1.0180949007089093,45.12575912475586,1.0392166086492929,45.83261108398438,1.7809455191307189,43.85515975952149,0.06299210692824775
8084,2012-03-30,45.90633010864258,46.06244659423828,45.4726791381836,46.00173568725586,1160149.0,0.004268995004053311,4.439971850809224,-0.08270858204883096,70.59461804514089,58.778256073192054,-2.0864508201144716,-2.633043713790137,-4.225214813850158,-7.42686445702558,24.640928052383746,0.5897674560546804,0.4778053910445976,2.387032699584964,-0.002805752372886161,4.776871151542814,1.1921134736060353,3.5819519255638923,-3.444017900146484,93.74038071549994,26.208323521050133,1.1949192259789263,3,-1.8690357208251953,-1.962270736694336,-4.747397422790527,-6.706417083740234,-0.091064453125,4,0.043359149760567206,-1.1729307146140397,45.71118927001953,-1.0180949007089093,45.12575912475586,1.0392166086492929,45.83261108398438,0.043359149760567206
8085,2012-04-02,46.71725845336914,47.00346755981445,45.95403289794922,46.00606918334961,1419574.0,0.01766484802438817,-1.57447266465777,-7.45437824870052,70.86482307259968,60.99344088789015,-2.6673295420463248,-3.3431722925270577,-4.9135012798098145,-8.157806239259571,24.41705565006383,1.097137451171875,0.5649179004896467,3.025151062011716,0.24583615053283125,5.804465973490601,1.63549360627227,4.414808517751162,-4.110073559873044,91.58165440664956,26.698482129376487,1.3896574557394428,4,-2.220294952392578,-2.3135299682617188,-5.324153900146484,-7.517345428466797,-1.0364265441894531,0,0.016522805544602504,4.439971850809224,45.90633010864258,-1.1729307146140397,45.71118927001953,-1.0180949007089093,45.12575912475586,0.016522805544602504
8086,2012-04-03,46.70425033569336,46.89072036743164,46.18820571899414,46.58716583251953,929087.0,-0.0002784435154465914,1.8672629751590026,0.16463198772756044,73.36317413154265,63.9805834925399,-2.3204955054340175,-3.11593533467596,-4.7729574549828016,-8.066360132964775,25.915857641731638,0.7025146484375,0.6902479907227104,2.774718856811525,-0.18545673407487584,5.734894447697926,1.294631061368328,4.254806652254722,-3.8332884822181583,87.76604538719492,22.004659444134532,1.4800877954431986,4,-2.207286834716797,-2.3005218505859375,-5.311145782470703,-7.504337310791016,-0.9019966125488281,1,0.009099307789384836,-1.57447266465777,46.71725845336914,4.439971850809224,45.90633010864258,-1.1729307146140397,45.71118927001953,0.009099307789384836
8087,2012-04-04,46.170860290527344,46.23590469360352,45.56374740600586,46.18386840820313,846071.0,-0.011420588947091526,10.481949693729993,-0.11110025087159492,67.53387559717359,67.00939086826585,-1.462284054108899,-2.376513342608419,-4.121891166546277,-7.4263710479837,27.292581875594955,1.1405029296875,0.8201485054419067,2.0331760406494155,-0.943452498156681,5.009804579455512,0.5448617712463673,3.5214903100524637,-3.0519480946717863,65.95757623021143,2.2549868082813447,1.488314269403049,4,-1.6738967895507812,-1.7671318054199219,-4.563098907470703,-6.83868408203125,-0.20815277099609375,2,0.011928204719759306,1.8672629751590026,46.70425033569336,-1.57447266465777,46.71725845336914,4.439971850809224,45.90633010864258,0.011928204719759306
8088,2012-04-05,46.10147476196289,46.58282852172852,45.85429382324219,46.00606918334961,541679.0,-0.0015027991275849972,-2.652203013845366,-7.334310850435877,67.31495707872011,69.04528284522652,-0.8834818930725348,-2.173331063799985,-3.9463507278252905,-7.26300216356757,28.04536478852622,0.7285346984863352,0.9997379508569182,1.8081096649169908,-1.2401391768199233,4.856358506653905,0.2839852440485302,3.3322340857854513,-2.749489244269796,41.07658608427357,-21.617411448535037,1.5241244208684586,4,-0.9778842926025391,-1.6977462768554688,-4.353860855102539,-6.769298553466797,-1.006072998046868,3,-0.002257550024927002,10.481949693729993,46.170860290527344,1.8672629751590026,46.70425033569336,-1.57447266465777,46.71725845336914,-0.002257550024927002
8089,2012-04-09,45.385948181152344,45.70685195922852,45.16478729248047,45.4206428527832,931855.0,-0.015520687450999104,-1.272729453725429,-0.3636545381847261,61.18950339075858,68.49142187528497,0.20735900501550475,-1.3371485975160624,-3.113459698902915,-6.467015871752338,28.214813343924618,0.9366874694824219,1.203365840798341,0.9724617004394531,-2.04766767172552,3.9925910726044265,-0.5376029856430335,2.48252638652194,-1.814873740931965,12.028240722491125,-47.36553260863928,1.5100646860824878,4,-0.08239364624023438,-0.9822196960449219,-3.434515953063965,-5.767560958862305,-0.572418212890625,0,0.012325623185881929,-2.652203013845366,46.10147476196289,10.481949693729993,46.170860290527344,1.8672629751590026,46.70425033569336,0.012325623185881929
8090,2012-04-10,44.38855361938477,45.72419738769531,44.1240234375,45.41196823120117,1618120.0,-0.021975844985910542,-1.0614489448905575,29.497746014293362,57.4810810765783,66.59740695185697,1.4397806630628764,-0.21231637551677096,-2.0282815898856654,-5.386112498229586,28.26178054831341,1.6001739501953125,1.520068337891324,-0.11274738311767152,-3.0146251481644413,2.7891303819290982,-1.56368626564106,1.338191499405717,-0.6115355919887477,9.561227289586386,-52.76629242328155,1.450938882523386,4,1.1751918792724538,0.015174865722649145,-2.317868232727058,-4.588033676147468,-0.7502174377441406,1,0.032141440074085814,-1.272729453725429,45.385948181152344,-2.652203013845366,46.10147476196289,10.481949693729993,46.170860290527344,0.032141440074085814
8091,2012-04-11,44.427581787109375,45.14744186401367,44.35819625854492,44.93928909301758,1164761.0,0.0008792394557222138,-1.4266621314926782,0.5000000000000034,57.19733482824015,65.8185033002024,1.3192197283509088,-0.17708860867642784,-1.9757249543024926,-5.340903320879605,27.921764217042817,0.78924560546875,1.738382851232302,-0.1266246795654311,-2.979791643325676,2.7265422841948137,-1.5532081614455535,1.2999588023146913,-0.4569767877682409,12.345767119015854,-52.42781471921433,1.4265834818801235,4,1.1361637115478516,-0.023853302001953125,-2.296184539794922,-4.62706184387207,-2.2419776916503977,2,0.028208830453021472,-1.0614489448905575,44.38855361938477,-1.272729453725429,45.385948181152344,-2.652203013845366,46.10147476196289,0.028208830453021472
8092,2012-04-12,45.56374740600586,45.81959915161133,44.62705993652344,44.62705993652344,1430642.0,0.025573429234587275,-1.5462905268645106,-1.8305141604729351,67.62258513000353,65.90688359452861,0.2812978784350548,-1.1783065059834712,-3.0028385977865852,-6.376922189198112,27.647976303180076,1.3920173645019531,1.823074379892276,0.8855165481567369,-1.9135628254850232,3.684595921798497,-0.5140231386641432,2.285056234977617,-1.4397239685058594,58.553806389154616,-12.240091598421628,1.3995396868208816,4,-1.9073486328125e-06,-1.1600189208984375,-3.4887256622314453,-5.494361877441406,-3.829143524169922,3,0.005234563237597856,-1.4266621314926782,44.427581787109375,-1.0614489448905575,44.38855361938477,-1.272729453725429,45.385948181152344,0.005234563237597856
8093,2012-04-13,45.43798828125,45.66348648071289,45.00867462158203,45.294883728027344,1153461.0,-0.0027600698343631658,1.2043790933607295,0.15277726871026728,63.36684476660686,65.10379767469149,0.4070317237742742,-0.9373505213119273,-2.774510007300762,-6.135012981785195,27.35939255024557,0.6548118591308594,1.6408630623666411,0.6561147689819364,-2.091274057770349,3.4035035957342217,-0.7175796443942062,2.029809182358079,-1.141198196411132,77.49372869725637,5.811410488657472,1.3736944133761413,4,0.12575721740722656,-0.9410247802734375,-3.3824806213378906,-5.368602752685547,-1.973114013671868,4,0.01154802970222546,-1.5462905268645106,45.56374740600586,-1.4266621314926782,44.427581787109375,-1.0614489448905575,44.38855361938477,0.01154802970222546
8094,2012-04-16,45.66348648071289,45.88898468017578,45.2818717956543,45.81092834472656,724315.0,0.004962768115241101,3.000025133521835,-1.0303086847576906,61.12000945820792,64.02104060642574,0.16032325929435132,-1.0312929732698706,-2.893822033172839,-6.251426011727887,26.772762730816513,0.6071128845214844,1.6186918842968865,0.7645271301269503,-1.9197289930450339,3.4487832532989344,-0.5776009314590382,2.106655191712939,-1.2042957473754896,87.22361749309448,18.193942372550282,1.342128061585991,4,-0.1561145782470703,-1.1665229797363281,-3.6079788208007812,-5.401126861572266,-1.9124031066894531,0,-0.012440677674421807,1.2043790933607295,45.43798828125,-1.5462905268645106,45.56374740600586,-1.4266621314926782,44.427581787109375,-0.012440677674421807
8095,2012-04-17,46.808326721191406,46.9991340637207,45.94102478027344,45.94102478027344,1339555.0,0.02507124025586771,-1.440002111207875,-5.8823316343690975,56.684497009750025,62.1678542595599,-1.084262197421637,-2.0158175037963275,-3.9410292522530312,-7.269307171534379,26.5497192845767,1.3356475830078125,1.5454595567653726,1.7419778823852567,-0.9818385925303517,4.465794357300865,0.38006964492745254,3.103886119843061,-2.19647937826538,92.77501567226054,25.77507360138651,1.3619082374578046,4,-1.2467479705810547,-2.3113632202148438,-4.752819061279297,-6.545967102050781,-2.4024276733398438,1,-0.04261627989420502,3.000025133521835,45.66348648071289,1.2043790933607295,45.43798828125,-1.5462905268645106,45.56374740600586,-0.04261627989420502
8096,2012-04-18,46.49176025390625,46.70858764648438,46.22723388671875,46.2966194152832,1127634.0,-0.006763037464909805,-1.8831183667874256,0.22499758090764346,59.88700689764855,61.3182021818349,-0.8951408778408378,-1.5027241316880264,-3.5114397518677762,-6.818093767336563,26.802733182502873,0.5810928344726562,1.4142285113478579,1.2517339706420927,-1.362991148984591,3.8664590902687763,-0.05562858917124913,2.5590965304554345,-1.736415697966919,78.61054155107948,12.293819753381527,1.3073625598133412,4,-0.9301815032958984,-1.9947967529296875,-4.436252593994141,-6.229400634765625,-1.4093666076660085,2,-0.06137483409279765,-1.440002111207875,46.808326721191406,3.000025133521835,45.66348648071289,1.2043790933607295,45.43798828125,-0.06137483409279765
8097,2012-04-19,46.26626205444336,46.7866439819336,45.88898468017578,46.526451110839844,898648.0,-0.004850283108907338,1.299995601667433,-1.3333398494770794,54.23840685373538,59.86525215683659,-0.731624972089925,-1.0848921442373722,-3.1630030931850897,-6.450760996694683,26.868161139484968,0.8976593017578196,1.2034077488503314,0.8688203811645536,-1.5819203641811441,3.3195611265102514,-0.35654999150829525,2.0941907538374025,-1.3760301182715224,63.180761498465856,-0.026485457035612114,1.2253703726728475,4,-0.7046833038330078,-1.7692985534667969,-4.21075439453125,-6.003902435302734,-1.6955757141113281,3,-0.08819943037936606,-1.8831183667874256,46.49176025390625,-1.440002111207875,46.808326721191406,3.000025133521835,45.66348648071289,-0.08819943037936606
8098,2012-04-20,46.46140670776367,46.83434677124024,46.20555114746094,46.43538665771485,867517.0,0.004217860805151741,-1.5892822079625806,-0.100004398375506,54.23843351272375,59.09291105927717,-0.972626042806354,-1.0003757512549782,-3.2590659826309647,-6.503227447229229,28.403095336383146,0.628795623779304,0.967304361929024,0.8538608551025391,-1.1424766689013879,2.850198379106466,-0.14430790689942086,1.852029617104499,-1.444380634173278,68.68694048914854,8.956024131093876,0.9981687620019623,4,-0.8998279571533203,-1.9644432067871094,-4.4058990478515625,-6.199047088623047,-0.8933219909667898,4,-0.10173611091155121,1.299995601667433,46.26626205444336,-1.8831183667874256,46.49176025390625,-1.440002111207875,46.808326721191406,-0.10173611091155121
8099,2012-04-23,45.70685195922852,45.81526565551758,45.1908073425293,45.78057098388672,1316495.0,-0.016240462827163293,7.727069172331068,-2.8331622929194276,42.21777719276806,57.39698840552047,-0.18747951106686855,-0.045268089104787634,-2.38000056082614,-5.6254132199506515,29.278490834282987,1.270599365234375,0.7908778475206404,-0.029488372802724427,-1.6500868508333113,1.5911101052278624,-0.8397876118180179,0.780810866212569,-0.570639396464685,28.537133840461788,-26.04272525936212,0.8102992390152923,4,-0.02818679809571023,-1.2098884582519602,-3.6676063537597727,-5.292715072631843,-0.8152656555175852,0,-0.0490512383931031,-1.5892822079625806,46.46140670776367,1.299995601667433,46.26626205444336,-1.8831183667874256,46.49176025390625,-0.0490512383931031
8100,2012-04-24,45.41196823120117,45.967041015625,45.2645263671875,45.967041015625,1279599.0,-0.006451630672145048,1.5312523623968277,7.529573091850661,40.46094202294571,55.5373892049322,0.2993188587326898,0.3923435802868056,-1.9388179820462028,-5.212164888405184,29.539741182935643,0.7025146484375,0.6030747205091131,-0.4022125244140611,-1.7725990669448848,0.9681740181167626,-1.087405795679473,0.2829807468513508,-0.221160888671875,13.45637864284979,-35.40029052540259,0.6851932712654102,4,0.40112876892089844,-0.9150047302246094,-3.2849082946777344,-4.926279067993164,-1.2055511474609304,1,-0.03657372542678283,7.727069172331068,45.70685195922852,-1.5892822079625806,46.46140670776367,1.299995601667433,46.26626205444336,-0.03657372542678283
8101,2012-04-25,47.18126678466797,47.2072868347168,45.96270751953125,45.96270751953125,1433179.0,0.03896106296161728,-1.0427062528565794,-2.195314379179295,56.30751542873256,54.28015923812431,-1.1603106709208646,-1.339408724026896,-3.5740308238422216,-6.880067148433518,28.466669714813097,1.795318603515625,0.5602492460352266,1.2996532440185575,-0.20107973371272436,2.8003862217498394,0.549286755152913,2.050019732884202,-1.9904594421386719,98.70962982020703,49.86737852058542,0.7503664888656413,4,-1.0732860565185547,-2.5823936462402344,-5.054206848144531,-6.695577621459961,-4.666088104248047,2,-0.05882351038777722,1.5312523623968277,45.41196823120117,7.727069172331068,45.70685195922852,-1.5892822079625806,46.46140670776367,-0.05882351038777722
8102,2012-04-26,47.78404235839844,47.87510681152344,46.70425033569336,46.895057678222656,1310961.0,0.012775739500202388,1.1862414792760323,0.7295375002347874,59.84771458004297,53.889144772950544,-1.5813077403755003,-1.8264650587667717,-4.015616489110343,-7.373380614171751,27.492272296624552,1.1708564758300781,0.6516927092833527,1.769514656066896,0.09038308191747291,3.448646230216319,0.9299488689921844,2.6090804431416075,-2.5195159912109375,96.60751513842368,44.85040362040442,0.8395657870747122,4,-1.2510852813720703,-2.851259231567383,-5.408717155456543,-7.29835319519043,-5.320903778076172,3,-0.056538722527801344,-1.0427062528565794,47.18126678466797,1.5312523623968277,45.41196823120117,7.727069172331068,45.70685195922852,-0.056538722527801344
8103,2012-04-27,48.59063339233398,48.69470977783203,47.862098693847656,47.95750045776367,1855869.0,0.01687992463856025,-1.0210565303949257,0.7121978012547014,68.55852229724864,54.71564619951063,-2.116208692695814,-2.536312760368105,-4.66985082026499,-8.058822375780295,27.097493630406266,0.9106674194335938,0.7837012161879215,2.432133483886709,0.40483089932190097,4.459436068451517,1.4184821916043049,3.4457847761691127,-3.0650489807128807,97.02970081445599,38.58458590364235,1.0136512922824035,4,-1.6478748321533132,-3.2480487823486257,-6.1318302154540945,-7.966175079345696,-5.875976562499993,4,-0.08273090452523635,1.1862414792760323,47.78404235839844,-1.0427062528565794,47.18126678466797,1.5312523623968277,45.41196823120117,-0.08273090452523635
8104,2012-04-30,47.89678955078125,48.95489883422852,47.2636604309082,47.87510681152344,1307041.0,-0.014279374297314518,-1.7177755028229307,0.03424674041404613,71.05670588159873,56.312558296382704,-1.1982661863367738,-1.7768003060674715,-3.8446485619075688,-7.25937450958412,26.273846832241077,1.6912384033203196,0.704716387301076,1.6387666702270494,-0.527105209044521,3.8046385494986197,0.5558307305912678,2.721702609862831,-1.9909100952148435,71.32784582322458,6.422508872023144,1.0829359396357852,4,-0.8239364624023438,-2.4241104125976562,-5.488940238952637,-7.031654357910156,-4.176059722900391,0,-0.04861922596117685,-1.0210565303949257,48.59063339233398,1.1862414792760323,47.78404235839844,-1.0427062528565794,47.18126678466797,-0.04861922596117685
8105,2012-05-01,47.489158630371094,47.83174133300781,46.07545471191406,46.83434677124024,1395822.0,-0.008510610507160954,1.6213677914520863,30.199683321604176,67.59718891915645,57.16924518766137,-0.7642746498450634,-1.3790817337657515,-3.327679017546245,-6.752423214908326,24.414337869467598,1.8213348388671875,0.6946808798552198,1.1925407409667983,-1.0344355506716028,3.4195170326051993,0.07905259514760132,2.3060288867859953,1.465740203857429,51.0144890583067,-19.69082352274932,1.1134881458191994,5,-0.4163055419921875,-1.389852523803711,-4.95338249206543,-6.413703918457031,-3.360797882080078,1,-0.054698217479029254,-1.7177755028229307,47.89678955078125,-1.0210565303949257,48.59063339233398,1.1862414792760323,47.78404235839844,-0.054698217479029254
8106,2012-05-02,47.12922668457031,47.21162033081055,46.09713745117188,46.66088485717773,1821971.0,-0.007579244530362961,2.5205547957173016,0.7152311322128875,59.87956198580689,57.79604020233597,-0.3401825691103326,-1.0389465118169667,-2.8867588586429704,-6.29854854782414,22.454338731735234,1.3920211791992116,0.6988280761397689,0.8113599777221694,-1.4399696465517167,3.0626896019960554,-0.3143048344147701,1.9370247898591089,1.8256721496582102,36.59636818405219,-34.17352755096875,1.125664812136942,5,-0.05637359619140625,-0.8499565124511648,-4.328923225402832,-5.98438835144043,-2.090198516845703,2,-0.06201692254345803,1.6213677914520863,47.489158630371094,-1.7177755028229307,47.89678955078125,-1.0210565303949257,48.59063339233398,-0.06201692254345803
8107,2012-05-03,46.721595764160156,47.51517868041992,46.66522216796875,47.30268859863281,973132.0,-0.008649217249805052,-1.4500071473340443,-1.240745114968256,57.822401792812954,58.194258900123664,0.15514499489390232,-0.6197133839139042,-2.402744469285892,-5.780734869161371,21.36383008185514,0.8499565124511719,0.6621625354059475,0.37619228363037394,-1.8810312042934072,2.633415771554155,-0.7524194603315166,1.5048040275922645,2.175714187622077,22.439784375004084,-45.51825875340484,1.1286117439618906,5,0.35125732421875,-0.18213462829589844,-2.7309188842773438,-4.330007553100586,-2.7059860229492188,3,-0.09003153712842471,2.5205547957173016,47.12922668457031,1.6213677914520863,47.489158630371094,-1.7177755028229307,47.89678955078125,-0.09003153712842471
8108,2012-05-04,45.99739837646485,46.75194931030274,45.78057098388672,46.5958366394043,1180672.0,-0.015500270824457374,1.1333417111739272,1.0298496684828868,51.91828680703091,59.27209330170842,0.9013919923592013,0.10149055159180875,-1.6083049814613233,-4.96038749740525,19.691934771206675,0.9713783264160227,0.6056889664215674,-0.3428012847900348,-2.6028706661925725,1.9172680966125029,-1.4728359754913072,0.7872334059112376,2.8434744705200217,6.830655269422932,-56.265981466979085,1.130034690701269,5,1.112314224243157,0.542062759399407,-2.0067214965820384,-3.6058101654052805,-1.270599365234382,4,-0.07683608031951072,-1.4500071473340443,46.721595764160156,2.5205547957173016,47.12922668457031,1.6213677914520863,47.489158630371094,-0.07683608031951072
8109,2012-05-07,45.94535827636719,46.1578483581543,45.6287956237793,45.88464736938477,847686.0,-0.0011313705108220162,1.1785565617612177,-0.10144890583067197,44.33047461993813,59.70204136804091,1.1072626038225337,0.2082670488169498,-1.4850394259198652,-4.800929902948823,18.795676916916353,0.529052734375,0.6150164756562546,-0.4228118896484361,-2.64671298981542,1.8010892105185476,-1.534762439731928,0.6891386604350558,2.773102496093756,14.369970683424274,-43.11478103661044,1.1119505500834928,5,1.3464889526367188,0.5941028594970703,-1.954681396484375,-3.4778823852539062,-2.1552467346191406,0,-0.07031616615328418,1.1333417111739272,45.99739837646485,-1.4500071473340443,46.721595764160156,2.5205547957173016,47.12922668457031,-0.07031616615328418
8110,2012-05-08,45.81526565551758,45.88898468017578,44.88291549682617,45.63746643066406,1298509.0,-0.0028314638459686625,5.1866782392474695,2.928620797989661,45.443937298933754,58.4949771313966,1.4534219675807591,0.47508349757443114,-1.2929913092405414,-4.555746110818035,19.036159319747288,1.0624427795410156,0.6075350292708208,-0.6242401123046903,-2.66474019833214,1.4162599737227595,-1.6444901553184152,0.39600993070903456,2.717815208022465,35.42009645929464,-18.5913055088472,1.0202500430137262,5,1.1036415100097656,0.7241954803466797,-1.8245887756347656,-3.347789764404297,-2.4414596557617188,1,-0.045716985325053416,1.1785565617612177,45.94535827636719,1.1333417111739272,45.99739837646485,-1.4500071473340443,46.721595764160156,-0.045716985325053416
8111,2012-05-09,45.68083190917969,46.00173568725586,45.01300811767578,45.229835510253906,941540.0,-0.002934256615441,-1.2352936103421215,2.536548735222811,46.00827647914103,56.957261786851944,1.5115969843976202,0.7464948292034563,-1.1076514361883625,-4.301403056178167,19.254775605823333,0.9887275695800781,0.7557280668387065,-0.8213363647460952,-2.669607760932685,1.0269350314404946,-1.74547206283939,0.1027993333471997,2.5602357250232473,30.312942008486566,-21.607551426942045,0.9241356980932937,5,1.2380752563476562,0.8586292266845703,-1.2304859161376953,-2.5650482177734375,-2.046833038330078,2,-0.033985177064533634,5.1866782392474695,45.81526565551758,1.1785565617612177,45.94535827636719,1.1333417111739272,45.99739837646485,-0.033985177064533634
8112,2012-05-10,45.80225372314453,46.28794479370117,45.63746643066406,46.14484024047852,713246.0,0.0026580473448085673,1.0689659356326022,-0.7596214030754814,45.45995799240037,54.3907546418688,1.2063565637427942,0.6786523314580961,-1.1614469597593882,-4.313594158896549,18.860228262495642,0.6504783630371094,0.960213238776845,-0.7118398666381864,-2.5375573965972507,1.1138776633208778,-1.6246986316177185,0.20101889834134568,2.1701617400682593,49.18788625917411,-0.5864930293252684,0.9128587649795323,5,1.1166534423828125,0.7372074127197266,-1.351907730102539,-2.6864700317382812,-1.7866439819335938,3,-0.016663493461114398,-1.2352936103421215,45.68083190917969,5.1866782392474695,45.81526565551758,1.1785565617612177,45.94535827636719,-0.016663493461114398
8113,2012-05-11,45.96270751953125,46.4223747253418,45.41196823120117,45.42931365966797,1546865.0,0.003503185615201243,-2.557238785925329,-1.5569610386717863,51.91933147479261,52.26437970777923,0.7084284318202307,0.589762177447497,-1.2686305348487252,-4.370599576417405,18.491936998255614,1.010406494140625,0.8987889534441891,-0.5776220321655288,-2.352604245310694,1.1973601809796364,-1.4651131387381113,0.3098690744070538,1.76254794637061,70.1409951432253,16.949894362946964,0.8874911065725823,5,0.3946208953857422,0.5767536163330078,-1.5123615264892578,-2.846923828125,-0.3686065673828125,4,-0.042362556154746045,1.0689659356326022,45.80225372314453,-1.2352936103421215,45.68083190917969,5.1866782392474695,45.81526565551758,-0.042362556154746045
8114,2012-05-14,45.09540176391602,45.78924560546875,45.06504821777344,45.316566467285156,1573845.0,-0.01886977078638541,-4.138487772529808,-0.4146367628337944,47.813057039823875,50.06614283229783,1.2701362538498273,1.488650161357704,-0.3538190296057664,-3.395183327069354,18.024352046272345,0.8976593017578125,0.7179956658656508,-1.4165235519409123,-3.2671561805678593,0.4341090766860347,-2.3418398662543893,-0.49120723762743523,2.402466504459781,13.802656358410612,-42.57989742177047,0.9253163143134736,5,1.1036453247070241,1.444059371948235,-0.331742286682136,-1.9796180725097727,0.2992210388183594,0,-0.008173843413465276,-2.557238785925329,45.96270751953125,1.0689659356326022,45.80225372314453,-1.2352936103421215,45.68083190917969,-0.008173843413465276
8115,2012-05-15,44.81352996826172,45.41630554199219,44.69210815429688,45.09973907470703,1399742.0,-0.006250566235776356,-1.7377134287033231,1.294099384238619,29.411776412942615,46.68083332420179,1.2656536561417369,1.7006051793404708,-0.02338218726512764,-3.0288692841255838,16.81846448483686,0.7241973876953054,0.35077171286818043,-1.5986555099487276,-3.591576012154512,0.3942649922570567,-2.5951157610516162,-0.602195258845839,2.475142078390114,7.0175206524107745,-42.192896031542055,0.9964602511028912,5,1.2901134490966797,1.725931167602539,0.040111541748046875,-1.6977462768554688,-1.2662620544433594,1,-0.022837264264575663,-4.138487772529808,45.09540176391602,-2.557238785925329,45.96270751953125,1.0689659356326022,45.80225372314453,-0.022837264264575663
8116,2012-05-16,43.63833618164063,45.19947814941406,43.594970703125,44.99566268920898,1830964.0,-0.026224084276632365,-1.222221048154674,4.742429492989235,17.21538370573444,42.168942425637525,2.1161224333748265,2.7943338136940596,1.229801940817353,-1.770778235985631,15.842877429186132,1.6045074462890625,-0.044400794554412926,-2.6311780929565387,-4.9773523107833455,-0.2850038751297319,-3.8042652018699457,-1.4580909840431318,3.3906794757757055,1.5337559887048562,-39.959437207173394,1.173087108913405,5,1.535123825073235,2.6365985870361257,1.3454008102416921,-0.5225524902343821,0.056373596191399145,2,-0.006061875979498588,-1.7377134287033231,44.81352996826172,-4.138487772529808,45.09540176391602,-2.557238785925329,45.96270751953125,-0.006061875979498588
8117,2012-05-17,42.18560409545898,43.824806213378906,42.10321044921875,43.75542068481445,1478607.0,-0.033290272116122566,1.0152267490667477,1.1565504545901837,4.044834094581631,36.84966990203205,3.193599973211434,4.137826937481499,2.7435739449247833,-0.24732480849260696,15.56910302354818,1.7215957641601562,-0.45091360376332545,-3.879877281188975,-6.853170944604187,-0.9065836177737623,-5.3665241128965775,-2.393230449481372,4.4313261674424,1.9076293693136663,-31.215525594702626,1.486646831707606,5,2.077188491821296,3.3434505462646555,2.798132896423347,0.9301795959472727,0.8673019409179759,3,0.0343338635642898,-1.222221048154674,43.63833618164063,-1.7377134287033231,44.81352996826172,-4.138487772529808,45.09540176391602,0.0343338635642898
8118,2012-05-18,41.73460388183594,42.814395904541016,41.62619400024414,42.376407623291016,1376221.0,-0.010690855880657768,-1.76769014097022,0.408839953537875,4.1908750405521005,32.389714393211385,3.3261087718266538,4.444417697351675,3.220037055856025,0.2671605583265233,15.332823001840346,1.188201904296875,-0.7833328713064418,-4.094537353515626,-7.633043342200068,-0.5560313648311848,-5.863790347857844,-2.325284359173409,4.250405607149872,2.604096510736091,-24.625342404635305,1.76925299434222,5,2.2896804809570312,3.5559425354003906,3.2491331100463867,1.3811798095703125,1.8993949890136719,4,0.05465502597875993,1.0152267490667477,42.18560409545898,-1.222221048154674,43.63833618164063,-1.7377134287033231,44.81352996826172,0.05465502597875993
8119,2012-05-21,43.46487426757813,43.57328796386719,41.8603630065918,41.86903762817383,1055917.0,0.04145889081974152,-1.123654782483264,-2.486486968409176,25.000023697962888,30.118168437547954,1.3488223978282647,2.674705503461986,1.5360002761426443,-1.3916191602153205,16.02617435143303,1.83868408203125,-1.0554864512970923,-2.2521680831909094,-5.9456430531786,1.4413068867967809,-4.098905568184755,-0.4054305981970643,1.8227247432090081,48.51256347157448,23.28830533217951,1.8467374849938438,5,0.5594100952148366,1.825672149658196,1.5654802322387624,-0.3490905761718821,1.036426544189446,0,0.048987296534263036,-1.76769014097022,41.73460388183594,1.0152267490667477,42.18560409545898,-1.222221048154674,43.63833618164063,0.048987296534263036
8120,2012-05-22,43.75108337402344,44.418907165527344,43.43452072143555,43.68170166015625,1501437.0,0.006584836865818344,-2.4923197683073717,0.04347670190921697,28.820029083116495,28.208363171323004,0.8258653271358654,2.3796954105860877,1.3116275932543573,-1.587883402910066,16.34930834321185,0.9843864440917969,-1.2290015405586487,-1.8829147338867216,-5.678545046580041,1.9127155788065977,-3.7807298902333812,0.014900422459938056,0.95069083507682,59.46600620252691,34.20632944766826,1.8978151563466594,5,0.27320098876953125,1.5394630432128906,1.251084327697754,-0.6352996826171875,1.1491775512695312,1,0.0375656852805335,-1.123654782483264,43.46487426757813,-1.76769014097022,41.73460388183594,1.0152267490667477,42.18560409545898,0.0375656852805335
8121,2012-05-23,44.40589904785156,44.54032897949219,42.90546417236328,43.20901870727539,1040006.0,0.014966844780280653,1.23077023175921,17.25065977567627,35.91774545110371,27.148117333401153,-0.03220497665852662,1.5876973232409313,0.7037661955293117,-2.1539188887390566,15.821180922271033,1.6348648071289062,-1.323728060686058,-1.0893306732177734,-4.849548993448259,2.6708876470127123,-2.96943983333302,0.790778486897473,-2.779705047607422,95.38696962913802,66.88844412482689,1.8801091601152442,5,-0.38161468505859375,0.8846473693847656,0.6233720779418945,-1.2901153564453125,1.977447509765625,2,-0.019335970050013973,-2.4923197683073717,43.75108337402344,-1.123654782483264,43.46487426757813,-1.76769014097022,41.73460388183594,-0.019335970050013973
8122,2012-05-24,45.08239364624024,45.10407638549805,44.07198715209961,44.55333709716797,2449433.0,0.015234340772150468,2.606043036979281,0.4420296090899009,44.40318584615931,26.31299004133078,-0.9180979926661408,0.7361679768558318,0.09228180460866753,-2.7350672053355893,14.641189843945323,1.0320892333984375,-1.415856523655279,-0.27775363922118146,-3.8826691042559744,3.3271618258136115,-2.080211371738578,1.524704093296215,-3.3979169464111365,99.37655340647115,65.32251108947337,1.8024577325173972,5,-1.3746738433837962,0.20815277099608664,-0.05312252044678445,-1.9666099548339915,1.3963584899902273,3,-0.03078106010291537,1.23077023175921,44.40589904785156,-2.4923197683073717,43.75108337402344,-1.123654782483264,43.46487426757813,-0.03078106010291537
8123,2012-05-25,44.57068634033203,45.2645263671875,44.19774627685547,45.04770278930664,995039.0,-0.011350491056964618,1.3428631270290083,-0.9016360345809569,42.0391967312199,25.67145000704145,-0.6980183379235001,0.9815962465195511,0.6553065203448938,-2.1404074202251024,12.854986840150243,1.0667800903320312,-1.52773631323808,-0.588463592529294,-3.868625111494204,2.691697926435616,-2.2285443520117525,1.0516171669531644,-2.749425653076166,79.617898632983,41.29461304453095,1.6400807594824562,5,-1.0494365692138672,0.7198600769042969,0.4585847854614258,-1.4549026489257812,2.298351287841797,4,-0.03405333030695645,2.606043036979281,45.08239364624024,1.23077023175921,44.40589904785156,-2.4923197683073717,43.75108337402344,-0.03405333030695645
8124,2012-05-29,45.56808471679688,45.78490829467773,44.95229721069336,45.13443374633789,851952.0,0.02237790032778353,-1.0869432187062082,-0.9090901820915485,48.69922684727377,27.81450005530047,-1.8118509076795277,-0.2099734488838223,-0.2767285233174803,-3.047034262002846,11.495304353369312,1.214221954345696,-1.63234528375731,0.5253700256347713,-2.5011390533496893,3.551879104619232,-0.987884513857459,2.0386245651270016,-3.540228088745117,92.46995014764981,51.55785785355968,1.5132545394922317,5,-1.8625335693359446,-0.277538299560554,-0.5388135910034251,-2.452301025390632,1.0060691833495952,1,-0.04244386960671065,1.3428631270290083,44.57068634033203,2.606043036979281,45.08239364624024,1.23077023175921,44.40589904785156,-0.04244386960671065
8125,2012-05-30,44.89158630371094,45.299217224121094,44.7181282043457,44.90893173217773,726621.0,-0.014845882096874319,-2.190503618217805,-0.03999859252806642,46.07081407317658,31.02065898501626,-1.25510332786412,0.2760991750521242,0.45414633482090494,-2.279868387798956,11.307216653849347,0.849956512451179,-1.8373378359032273,-0.021249771118164062,-2.8200927450995152,2.777593202863187,-1.4206712581088397,1.3781717158725115,-2.563165542329095,68.9758872539345,25.61917112178527,1.3994214869906771,5,-1.18603515625,0.3989601135253906,0.19622802734375,-1.7758026123046875,0.7025146484375,2,-0.008693956353043708,-1.0869432187062082,45.56808471679688,1.3428631270290083,44.57068634033203,2.606043036979281,45.08239364624024,-0.008693956353043708
8126,2012-05-31,44.20641708374024,45.06504821777344,43.67736434936523,44.83955001831055,1435139.0,-0.015262753588951683,1.5599969035672443,36.501429513979794,42.47752188112397,35.29095762796541,-0.5373898114423525,0.770579594439532,1.2011110556845566,-1.514158136838212,11.361047879837853,1.3876838684082102,-1.9745165163585625,-0.5602785110473576,-3.170732358446699,2.050175336351984,-1.8655054347470283,0.7449484126523132,-1.6014773196947303,25.10280915146317,-16.792722760787022,1.3052269236996694,5,-0.500865936279304,1.0841293334960866,0.9486131668090749,-1.0906333923339915,1.8993949890136648,3,0.015695545744826456,-2.190503618217805,44.89158630371094,-1.0869432187062082,45.56808471679688,1.3428631270290083,44.57068634033203,0.015695545744826456
8127,2012-06-01,42.51517868041992,43.52124786376953,42.489158630371094,43.18300247192383,1038507.0,-0.03825775792045316,-1.8674565996142187,1.0547923746174173,35.798501451500854,38.802916118070826,1.3471861661679512,2.245662130957591,2.9325512078530593,0.24860449711643184,11.440308192051793,1.7172584533691477,-2.016862292940907,-2.041196060180667,-4.666246461060673,0.5838543406993395,-3.3537212606206737,-0.7286708597406601,3.2697296142578054,0.7895032298911657,-35.98271111063421,1.3125252004400032,6,1.3074569702148438,2.7753677368164062,2.8382482528686523,0.7025146484375,2.89678955078125,4,0.09098322051692853,1.5599969035672443,44.20641708374024,-2.190503618217805,44.89158630371094,-1.0869432187062082,45.56808471679688,0.09098322051692853
8128,2012-06-04,42.463138580322266,42.80138778686523,41.95143127441406,42.64527130126953,1035163.0,-0.0012240357846978744,2.4385740190594474,0.2727257148732478,38.37610615593085,40.289147502289495,1.6912944495539435,2.128476458547702,3.052697702014612,0.3651142008002566,12.451677277464428,0.8499565124511648,-1.86676677083981,-1.9165231704711942,-4.608118843644192,0.7750725027018035,-3.262321007057693,-0.5707253338846954,3.2558547210693263,13.34838589623287,-25.24168587364727,1.3457978365864993,6,1.4050312042236328,2.8274078369140625,3.2697315216064453,1.3681697845458984,1.8300094604492259,0,0.0945670454460723,-1.8674565996142187,42.51517868041992,1.5599969035672443,44.20641708374024,-2.190503618217805,44.89158630371094,0.0945670454460723
8129,2012-06-05,42.714656829833984,42.862098693847656,41.93408584594727,42.20294952392578,990312.0,0.005923213825467677,1.301074048325063,-2.809529793695675,40.70660646813314,41.609878322846896,1.4775463311092807,1.7101947927829855,2.845512879486378,0.17755144616769059,13.631594677487774,0.9280128479003835,-1.4479206594633993,-1.503469848632811,-4.187191879381629,1.180252182116007,-2.8453308640072166,-0.16160883325840558,2.8536339904785066,23.195854668542225,-18.587036987994352,1.3418610153744088,6,1.1448402404785156,2.5758895874023438,3.4280147552490234,1.5264530181884766,2.1422386169433594,1,0.09725890611482613,2.4385740190594474,42.463138580322266,-1.8674565996142187,42.51517868041992,1.5599969035672443,44.20641708374024,0.09725890611482613
8130,2012-06-06,43.72072982788086,43.72072982788086,43.05290603637695,43.05290603637695,903376.0,0.023553343810178706,1.0,1.3050894208333024,50.370369608257676,43.21572545141956,0.5215627847825886,0.5682955913172378,1.873031405541596,-0.7654061383289772,14.583142362625631,1.006072998046875,-0.9564409098045772,-0.39267005920410014,-2.97554586995404,2.1902057515458395,-1.68410796457907,0.8987678461708697,1.6295086939697185,57.06373216141556,9.768673853695013,1.2914379053749694,6,0.13876724243164062,1.0082378387451172,2.5520362854003906,0.8152618408203125,2.8187332153320312,2,0.06526478591503238,1.301074048325063,42.714656829833984,2.4385740190594474,42.463138580322266,-1.8674565996142187,42.51517868041992,0.06526478591503238
8131,2012-06-07,44.128360748291016,44.88291549682617,44.01560974121094,44.43191528320313,909486.0,0.009323515916017655,-2.278688288184355,-0.45454285812209033,59.63854099164846,44.90854268980724,0.07869893562902064,0.04046884900406411,1.4406723808264985,-1.1044177959850714,15.351913863800798,1.1621856689453125,-0.6923722112765205,0.09258441925048544,-2.383035556413539,2.5682043949145097,-1.1452255685815231,1.330394407082494,1.0169086130053628,74.41172133119792,20.492460369522902,1.2378099878320117,6,-0.2688636779785156,0.4423255920410156,2.457718849182129,0.6873359680175781,2.428447723388672,3,0.033215378477755575,1.0,43.72072982788086,1.301074048325063,42.714656829833984,2.4385740190594474,42.463138580322266,0.033215378477755575
8132,2012-06-08,45.03902816772461,45.07372283935547,43.642669677734375,43.8421516418457,1167297.0,0.0206367833291623,1.2602728171016797,-3.9428715048695278,65.67901207752811,47.53518883939704,-0.9373378685257947,-0.9805843258741405,0.5381364898133043,-1.9411662527833613,16.437669285558076,1.4310531616210938,-0.4529645998762888,1.0414131164550753,-1.341342650302451,3.4241688832126016,-0.14996476692368788,2.2327909998338384,-3.1049423217773366,98.89494639973658,36.89490055023124,1.1913778833787643,6,-1.1795310974121094,-0.4683418273925781,1.637033462524414,0.16695594787597656,2.393756866455078,4,0.023685766510249895,-2.278688288184355,44.128360748291016,1.0,43.72072982788086,1.301074048325063,42.714656829833984,0.023685766510249895
8133,2012-06-11,44.01560974121094,45.63746643066406,43.96357345581055,45.62012100219727,1176406.0,-0.022722924275863088,1.0423265155094052,-1.3405821121005688,52.80104892852677,47.990946848425146,-0.0010475256895716711,-0.1164893468542374,1.5390888368850355,-0.8547766388583824,17.29227129494903,1.6738929748535156,-0.34440585134156265,0.11534957885741903,-2.081174942491195,2.3118741002060332,-0.9829126818168916,1.2136118395317297,-2.0187311553955,56.20604870732847,-7.190252677015714,1.098262260674308,6,-0.22983360290527344,0.1734619140625,2.7905473709106445,1.3638343811035156,3.5993080139160156,0,0.03172416554490787,1.2602728171016797,45.03902816772461,-2.278688288184355,44.128360748291016,1.0,43.72072982788086,0.03172416554490787
8134,2012-06-12,44.72679901123047,44.770164489746094,43.7033805847168,44.20641708374024,854488.0,0.01615766029826604,2.5142851757136304,-0.32432426006803766,54.756869227290025,48.9560640877711,-0.9433235303749754,-0.9030069427120537,0.8069434320279498,-1.5033437520646444,17.948425332268698,1.0667839050292969,-0.35758953002091687,0.8449689865112333,-1.315217627876784,3.0051556008992506,-0.23512432068277178,1.9250622937052384,-2.584296911621088,64.76509423240697,0.835630517475721,1.080093307194007,6,-0.9410228729248047,-0.7025146484375,2.097787857055664,0.6526451110839844,3.0615806579589844,1,-0.009695551214163434,1.0423265155094052,44.01560974121094,1.2602728171016797,45.03902816772461,-2.278688288184355,44.128360748291016,-0.009695551214163434
8135,2012-06-13,43.79011154174805,44.97831726074219,43.78144073486328,44.79618453979492,1370110.0,-0.02094242132657942,-1.3389865887387151,-1.9333357768574102,47.07817794869178,49.467248095278634,-0.20038392569170327,-0.04945838140955061,1.6852156623418892,-0.5069756595289903,18.260192676968597,1.1968765258789062,-0.3309273442735332,-0.040547561645510655,-2.1558257055656966,2.0747305822746753,-1.0981866336056072,1.017091510314586,-1.5078108688964775,7.3913226396187595,-50.38782097016395,1.0576390719600939,6,-0.0043354034423828125,0.23417282104492188,3.125542640686035,1.5893325805664062,3.50390625,2,0.024361296819540135,2.5142851757136304,44.72679901123047,1.0423265155094052,44.01560974121094,1.2602728171016797,45.03902816772461,0.024361296819540135
8136,2012-06-14,43.37380599975586,44.466609954833984,43.00954055786133,43.97224426269531,2280634.0,-0.009506839040482773,-1.1960863228280587,0.5948258864925532,41.687761395236265,50.121610311249235,0.09543090583490965,0.36471207297397257,2.0374834173781835,-0.03155806431175279,17.931615962380405,1.4570693969726562,-0.46953210373855825,-0.4436265945434599,-2.567259805286483,1.680006616199563,-1.5054431999149713,0.6181900108280516,-0.957298696591792,13.861328649503916,-37.05918197020709,1.061816605371513,6,0.4119701385498047,0.6504783630371094,3.3553781509399414,2.0056381225585938,3.2957534790039134,3,0.07298545678640345,-1.3389865887387151,43.79011154174805,2.5142851757136304,44.72679901123047,1.0423265155094052,44.01560974121094,0.07298545678640345
8137,2012-06-15,43.63399887084961,43.86817169189453,43.45186614990234,43.71205520629883,2117023.0,0.005998848039648896,1.133317694894086,0.1304333968650599,45.328720908067424,50.894123061486624,0.011882118775773165,0.2304059921990742,1.7321512889706696,-0.2336415988810856,16.659800056942366,0.4943656921386719,-0.5323496442634195,-0.25585346221923544,-2.239339329145821,1.7276324047073501,-1.2475963956825282,0.7358894712440573,-1.0886532025855402,23.762402107723236,-22.55616113492673,0.9917429334632925,6,0.1517772674560547,0.3902854919433594,3.0951852798461914,1.7454452514648438,2.8274078369140625,4,0.06698468342269459,-1.1960863228280587,43.37380599975586,-1.3389865887387151,43.79011154174805,2.5142851757136304,44.72679901123047,0.06698468342269459
8138,2012-06-18,44.01560974121094,44.09366989135742,43.24371337890625,43.24371337890625,980857.0,0.008745723065420652,-1.202255520192935,-9.888964910565926,41.75114052888756,51.010182401570454,-0.14120060888289032,0.02998144578970141,1.3111416844434842,-0.5608429111019007,14.992850342672067,0.8499565124511719,-0.4911151699108842,0.011707115173337002,-1.692658581195147,1.716072811541821,-0.840475733010905,0.863889963357579,-1.346579242450872,51.10123366847316,10.18178815000772,0.8521828481842422,6,0.3078937530517578,0.00867462158203125,2.7135744094848633,1.3638343811035156,2.8620986938476562,0,0.0776355323272806,1.133317694894086,43.63399887084961,-1.1960863228280587,43.37380599975586,-1.3389865887387151,43.79011154174805,0.0776355323272806
8139,2012-06-19,45.59410095214844,45.81959915161133,44.31916809082031,44.3712043762207,1063412.0,0.035862077572438755,-1.2614407644520593,1.5842756044042936,53.40621982843128,51.34749909270085,-1.4173369185430857,-1.455435476576909,-0.26615128197111915,-2.066607304357639,13.962617260930447,1.8039894104003906,-0.15855660214212008,1.4837369918823242,-0.3406357400869311,3.3081097238515795,0.571550625897693,2.3959233578669554,-2.8063330161122124,91.97532037358819,52.34915700604108,0.9121863659846287,6,-1.1795310974121094,-1.8712043762207031,0.8542938232421875,-0.21465682983398438,2.2896804809570312,1,0.044321891665314084,-1.202255520192935,44.01560974121094,1.133317694894086,43.63399887084961,-1.1960863228280587,43.37380599975586,0.044321891665314084
8140,2012-06-20,45.39462280273438,46.27927017211914,45.25585556030274,45.65481567382813,1098002.0,-0.004375086803957595,-2.8064442899504565,-0.21276768306948451,56.04589962068644,50.94831671814951,-1.0677301183903083,-1.187392452264909,-0.03561420916536662,-1.8049332836794818,13.766446366245363,1.0234146118163991,0.148469507227162,1.2020818710327248,-0.7005353016006524,3.104699043666102,0.25077328471603266,2.153390457349417,-2.4249449937636527,72.94432648108848,30.18060651074525,0.951308586316689,6,-0.7502174377441477,-1.4418907165527415,0.9746313095092702,-0.01517868041992898,2.5325241088867116,2,0.052732167791267104,-1.2614407644520593,45.59410095214844,-1.202255520192935,44.01560974121094,1.133317694894086,43.63399887084961,0.052732167791267104
8141,2012-06-21,43.54726791381836,45.732872009277344,43.51257705688477,45.52471923828125,1201772.0,-0.04069545630864335,-1.1694929784835097,7.599944288060051,55.16941075947287,49.7805832383656,0.76944355750706,0.624348392546942,1.8207153586578997,0.09526830024368849,13.032589773769054,2.220294952392571,0.3809627627740184,-0.6023414611816378,-2.523348089420942,1.3186651670576666,-1.5628447753012935,0.35816185293801794,-0.31282271579575394,9.999962299859378,-36.50044860622681,0.9605033141196535,6,1.097137451171875,0.40546417236328125,2.7742843627929688,1.8321762084960938,4.0156097412109375,3,0.08603868985178686,-2.8064442899504565,45.39462280273438,-1.2614407644520593,45.59410095214844,-1.202255520192935,44.01560974121094,0.08603868985178686
8142,2012-06-22,43.69470977783203,43.96357345581055,43.05290603637695,43.86817169189453,1650635.0,0.0033857890764918963,4.000020944601529,0.08771994127825887,56.1101599869488,50.14826224485694,0.4595868364261193,0.3874806210289279,1.6475188817532427,0.003244091199263721,12.861227813147696,0.9106674194335938,0.4174674571339736,-0.38551540374756144,-2.264447325046426,1.493416517551303,-1.3249813643969972,0.5539505569018743,2.5845603942871094,19.892476932317457,-29.529066372905397,0.9394659606494337,6,0.9496955871582031,0.2580223083496094,2.0294876098632812,1.6847343444824219,3.746746063232422,4,0.06808260579034653,-1.1694929784835097,43.54726791381836,-2.8064442899504565,45.39462280273438,-1.2614407644520593,45.59410095214844,0.06808260579034653
8143,2012-06-25,43.05290603637695,43.365135192871094,42.64527130126953,43.02688598632813,864981.0,-0.014688362612278683,1.2133369301954622,-0.1500043983110076,51.61558100060709,49.799230219669944,1.0621683536336732,0.958909688356151,2.2596334031827823,0.6936954778679976,12.9095991355859,1.0494384765625,0.2912553587907851,-0.95143013000488,-2.869157906002826,0.9662976459930661,-1.910294018003853,0.007433757994093071,3.1618368530273457,11.217249911035857,-39.80644941054595,0.9588638879989742,6,1.4093647003173828,0.8998260498046875,1.843017578125,2.3265380859375,2.8013877868652344,0,0.0791700487885012,4.000020944601529,43.69470977783203,-1.1694929784835097,43.54726791381836,-2.8064442899504565,45.39462280273438,0.0791700487885012
8144,2012-06-26,43.63399887084961,44.01560974121094,43.035560607910156,43.21769332885742,972901.0,0.013497180282828536,-1.51110828747642,15.999413575726404,49.56821765962424,50.07590129866244,0.3461627770403837,0.23767647574305784,1.647721977626432,0.16456928152381067,13.238613920349964,0.9800491333007812,0.013794150802041827,-0.2736330032348633,-2.0491261112577064,1.5018601047879798,-1.1613795572462848,0.6141135507765583,2.4379651550292962,27.20770161794021,-22.099720896639163,0.8877465540114231,6,0.8282718658447266,0.4358177185058594,1.023416519165039,1.6565475463867188,1.8213348388671875,1,0.07433903946805098,1.2133369301954622,43.05290603637695,4.000020944601529,43.69470977783203,-1.1694929784835097,43.54726791381836,0.07433903946805098
8145,2012-06-27,44.50130081176758,44.5967025756836,43.83347702026367,44.01560974121094,1016024.0,0.01987674665081829,1.2564128589875623,1.1666697210717296,51.77539163798602,51.19674910341241,-0.4577892932367291,-0.6960507444545527,0.7221368880233427,-0.6571047061319248,13.266510029289885,0.9627037048339915,-0.004617941585628671,0.6131832122802763,-1.1249613089201844,2.351327733480737,-0.2558890483199576,1.4822554728805102,1.4335955051269522,60.112355385991535,13.402939543229408,0.8690722606002318,6,-0.03903007507324219,-0.394622802734375,0.1561145782470703,0.78924560546875,2.307025909423828,2,0.07600857861762678,-1.51110828747642,43.63399887084961,1.2133369301954622,43.05290603637695,4.000020944601529,43.69470977783203,0.07600857861762678
8146,2012-06-28,44.90026092529297,44.97831726074219,43.824806213378906,44.08499526977539,1345090.0,0.008965133743234155,1.3749985273384884,1.6785683430070453,49.30556165376244,51.63862029737852,-0.6900132772437857,-1.0965871826050062,0.2785333497148983,-0.9992062451127737,12.66243395335781,1.1535110473632812,-0.09575076895130508,0.9774511337280245,-0.8143132936466628,2.769215561102712,0.08156892004068084,1.8733333474153682,0.9030503909765599,96.6543164256026,54.21016150377887,0.8958822136873438,6,-0.4379901885986328,-0.7935829162597656,-0.2428455352783203,0.3902854919433594,2.0555076599121094,3,0.06741355003180027,1.2564128589875623,44.50130081176758,-1.51110828747642,43.63399887084961,1.2133369301954622,43.05290603637695,0.06741355003180027
8147,2012-06-29,46.38334655761719,46.38334655761719,45.46400833129883,45.90633010864258,1513428.0,0.03303066845851621,2.854534694954697,0.585105536761231,61.32780419218985,53.81380514885655,-1.9468196570845535,-2.3979657152124076,-1.2256129803158942,-2.411177328949151,11.628150279066565,1.4830856323242188,0.020504384313184687,2.2671283721923814,0.28966729021735205,4.244589454167411,1.2783978312048632,3.2558589131798996,-3.7380752563476562,100.0,56.84714938200078,0.9887305409875162,6,-1.8690376281738281,-2.224630355834961,-1.725931167602539,-1.0928001403808594,1.509105682373054,4,0.025430055934987372,1.3749985273384884,44.90026092529297,1.2564128589875623,44.50130081176758,-1.51110828747642,43.63399887084961,0.025430055934987372
8148,2012-07-02,46.47875213623047,46.57415390014648,45.55073547363281,46.47007751464844,871092.0,0.002056892951757261,9.260957699075089,0.018185162378945515,58.906533987112155,54.42495116648776,-1.8507063016607646,-2.294760154692227,-1.347695919376953,-2.4483861619476954,10.288986272760047,1.0234184265136648,0.25447759401735937,2.1617532730102553,0.07839513125770026,4.24511141476281,1.1200742021339778,3.203432343886533,-3.758719329833987,97.30396357995365,54.535059208554244,1.0416790708762786,7,-1.869039535522461,-2.2246322631835938,-1.979619026184082,-1.1882057189941406,0.9453582763671875,0,0.020712770041938278,2.854534694954697,46.38334655761719,1.3749985273384884,44.90026092529297,1.2564128589875623,44.50130081176758,0.020712770041938278
8149,2012-07-03,46.86903762817383,46.90372848510742,46.14917755126953,46.3313102722168,439293.0,0.008397073372353514,1.485717876217405,61.98856640281442,66.57330618487183,55.5946630069528,-2.280994168016022,-2.4852730698133882,-1.7363483731866793,-2.7616889841121974,9.00341439047887,0.7545509338378906,0.45090877984913647,2.3443197250366197,0.11064122381842623,4.577998226254813,1.227480474427523,3.4611589756457164,-3.9948399780273434,98.87327922331349,49.49659355357734,1.1168392506090965,7,-2.0945377349853516,-2.4501304626464844,-2.463139533996582,-1.5784912109375,0.16478729248046875,1,-0.021650621738425913,9.260957699075089,46.47875213623047,2.854534694954697,46.38334655761719,1.3749985273384884,44.90026092529297,-0.021650621738425913
8150,2012-07-05,46.57415390014648,46.981788635253906,46.23590469360352,46.73027038574219,1030436.0,-0.006291653145659826,1.263158808516527,-0.2903264709638191,67.45506779361972,56.959736010746894,-2.012873553623841,-2.0718838017437022,-1.4337180736428579,-2.3795386216593855,8.46964077188847,0.7458839416503835,0.6686015868245647,1.9067647933959861,-0.47058259862662766,4.2841121854186,0.7180910973846792,3.095438489407293,-3.4581843999023363,87.08783640089685,31.846466818989335,1.1886736960113073,7,-1.7606239318847585,-2.1162166595458913,-2.0761051177978445,-1.2836074829101491,0.78924560546875,3,-0.024022340649030305,1.485717876217405,46.86903762817383,9.260957699075089,46.47875213623047,2.854534694954697,46.38334655761719,-0.024022340649030305
8151,2012-07-06,45.59410095214844,45.967041015625,45.316566467285156,45.94102478027344,1338287.0,-0.021042850292014803,2.260881205538132,2.2222113622479136,59.91227227463585,57.38219293160101,-0.7956108566451974,-1.0291563768562852,-0.5141856446542761,-1.334757971520176,8.60013386109238,1.257587432861321,0.6109996038953511,0.8534248352050753,-1.5442398844363012,3.251089554846452,-0.3454075246156165,2.052257195025767,-2.1688659211035173,16.666513946413517,-40.79875855737913,1.1988323598206898,7,-0.7805709838867188,-1.1361637115478516,-1.0960521697998047,-0.3035545349121094,1.5438003540039062,4,0.026631203240904178,1.263158808516527,46.57415390014648,1.485717876217405,46.86903762817383,9.260957699075089,46.47875213623047,0.026631203240904178
8152,2012-07-09,46.105812072753906,46.31396484375,45.2645263671875,45.6287956237793,1371378.0,0.011223186989530065,1.3495189577203763,-1.3749890042223787,60.43291134612953,58.36189630332573,-1.0385548319234346,-1.5355788622793796,-1.101151189724554,-1.7695226527907408,8.57084690065081,1.0494384765625,0.5457429726088705,1.3117967605590835,-1.1601282233457582,3.783721744463925,0.07583426860666265,2.5477592525115043,-2.396052753372267,48.98993713486016,-8.8969820645708,1.2359624919524217,7,-1.097137451171875,-1.6478748321533203,-1.6077632904052734,-0.8152656555175781,0.5377273559570312,0,0.018434910355986434,2.260881205538132,45.59410095214844,1.263158808516527,46.57415390014648,1.485717876217405,46.86903762817383,0.018434910355986434
8153,2012-07-10,45.41196823120117,46.62619400024414,45.17779541015625,46.39202117919922,1202233.0,-0.015048945249199086,1.0,-2.054547490143706,49.00285411992817,58.29907813224839,0.028064366437419608,-0.7713047748591748,-0.5181787000182823,-1.01264910634292,9.050140685950673,1.4483985900878906,0.6165575720797776,0.5481349945068388,-1.9100595536714025,3.00632954268508,-0.6809622795822818,1.7772322685959594,-1.4404465665497526,12.980803796103244,-38.9172589580555,1.229097274089122,7,-0.008670806884765625,-0.9540309906005859,-0.855377197265625,-0.12142181396484375,1.9080657958984375,1,0.05462181238567876,1.3495189577203763,46.105812072753906,2.260881205538132,45.59410095214844,1.263158808516527,46.57415390014648,0.05462181238567876
8154,2012-07-11,44.29314804077149,45.52471923828125,44.17172622680664,45.42931365966797,1331830.0,-0.024637121754634173,1.0392112896317185,1.1592900375610538,44.521140320817224,57.49305020811852,1.3971420865513196,0.3302960599567868,0.4968515061230434,0.15537199006180913,9.093181004867912,1.3529930114746094,0.6480661300999984,-0.5490026473998952,-3.019903724462182,1.9218984296623915,-1.784453185931035,0.6864478911312446,2.6886405944824148,4.320965029098551,-43.059499260638695,1.2354505385311423,7,1.1101493835449148,0.16478919982909446,0.2862100601196218,0.9973983764648366,3.9115333557128906,2,0.07068728483566211,1.0,45.41196823120117,1.3495189577203763,46.105812072753906,2.260881205538132,45.59410095214844,0.07068728483566211
8155,2012-07-12,44.856895446777344,45.10841369628906,43.75542068481445,44.0503044128418,875934.0,0.012727643686263335,1.0662256671065011,-0.7099238179016224,57.467850985363675,58.399971244963105,0.9936312772299303,-0.1575083174597509,-0.153133841248426,-0.36529841325801016,9.1981204378443,1.3529930114746094,0.8113704136262783,-0.038594436645510655,-2.4594230149927796,2.3822341417017583,-1.2490087258191451,1.1718198525281238,2.068691940307616,38.36857323574591,-13.172676646156951,1.2104142891736354,7,0.5117092132568359,-0.043365478515625,-0.2818737030029297,0.4336509704589844,2.7840423583984375,3,0.04853054256641265,1.0392112896317185,44.29314804077149,1.0,45.41196823120117,1.3495189577203763,46.105812072753906,0.04853054256641265
8156,2012-07-13,46.53946304321289,46.60017395019531,45.09973907470703,45.10841369628906,1085665.0,0.037509675595626346,-1.0718535432946439,1.7741944637561897,63.80470763419855,58.67518273851963,-0.4827267060211753,-1.6767189914814793,-1.892562378441049,-2.0076543547339654,9.108667093053574,1.7432785034179688,1.020369111232192,1.4856903076171903,-0.9301786745281717,3.9015592897625524,0.27775581654450576,2.693624798689875,0.2593176757812472,96.97882948245712,39.72261767475313,1.2079344910726817,7,-1.170858383178711,-1.7259330749511719,-2.2452306747436523,-1.2489166259765625,1.1014747619628906,4,0.017704038863475713,1.0662256671065011,44.856895446777344,1.0392112896317185,44.29314804077149,1.0,45.41196823120117,0.017704038863475713
8157,2012-07-16,46.55680847167969,46.76496124267578,46.14917755126953,46.41804122924805,955952.0,0.00037270366550412604,1.218749355709956,0.0969688730370714,68.10034528571302,59.69671732725306,-0.5284512529090719,-1.542976827118295,-1.954598368243225,-1.9850407062889417,9.048996624934018,0.61578369140625,1.1564629226380845,1.3568952560424776,-1.0509527352486145,3.76474324733357,0.15297126039693154,2.5608192516880237,-2.8013877868652344,93.08356983419378,28.76431546935673,1.2039239956455452,7,-1.1882038116455078,-1.7432785034179688,-2.341716766357422,-1.2662620544433594,0.7198600769042898,0,0.012481371759538229,-1.0718535432946439,46.53946304321289,1.0662256671065011,44.856895446777344,1.0392112896317185,44.29314804077149,0.012481371759538229
8158,2012-07-17,47.43278503417969,47.5281867980957,46.32263565063477,46.86903762817383,932546.0,0.018815219325715837,2.195413572226613,4.062539516727602,69.04346748534495,59.97117969397229,-1.402337288786903,-2.265999946414354,-2.8426613722072887,-2.8152125469365146,9.343305284654521,1.2055511474609304,1.3325994939604229,2.0620130538940415,-0.4735659518347859,4.597592059622869,0.7942235510296243,3.329802556758459,-3.6171735382080072,97.47130457994272,27.28213063028862,1.2677895028644155,7,-1.7909812927246094,-2.3460559844970703,-3.217693328857422,-2.1422386169433594,0.7979164123535156,1,-0.0166392423489371,1.218749355709956,46.55680847167969,-1.0718535432946439,46.53946304321289,1.0662256671065011,44.856895446777344,-0.0166392423489371
8159,2012-07-18,47.61491775512695,47.93582153320313,46.8603630065918,47.12055587768555,813672.0,0.0038398065982425678,-1.1196571557460386,0.8769208907655143,66.76002707177966,59.89395294710117,-1.6400042785569369,-2.4126747609054178,-3.033335668088,-2.949947180074801,9.871478760285182,1.0754585266113352,1.2553300925600013,2.1431049346923814,-0.5837843147675486,4.869994184152311,0.7796603099624164,3.5065495594223464,-3.6508032470703142,92.32361226316681,19.99809218874819,1.363444624729964,7,-1.769296646118164,-2.324371337890625,-3.6274938583374023,-2.324371337890625,-0.3555946350097656,2,-0.006193095398040249,2.195413572226613,47.43278503417969,1.218749355709956,46.55680847167969,-1.0718535432946439,46.53946304321289,-0.006193095398040249
8160,2012-07-19,47.78837966918945,48.23937606811523,47.65828323364258,47.84909057617188,1065026.0,0.0036430161436922237,-2.6216017022692517,-0.12280661141720961,65.93300629867905,60.56292339421708,-1.8138621354751905,-2.5271770699425815,-3.2093057076125575,-3.0790910823796835,10.178030577992416,0.6244583129882741,1.212495807340666,2.1968790054321303,-0.7193068134443763,5.113064824308637,0.7387860959938735,3.654971914870387,-3.585962739624023,85.63539670756012,15.710363053974902,1.458092909438254,7,-1.7909812927246094,-2.3460559844970703,-3.8833494186401367,-2.497833251953125,-0.7719001770019531,3,0.008711358915634682,-1.1196571557460386,47.61491775512695,2.195413572226613,47.43278503417969,1.218749355709956,46.55680847167969,0.008711358915634682
8161,2012-07-20,47.29401779174805,47.47615051269531,46.73027038574219,47.47615051269531,1172601.0,-0.01034481354805461,7.190512095507383,2.9999999999996487,55.639113018476344,60.03027913558895,-1.1767572844887155,-1.8316347384068195,-2.7189143314473156,-2.5481675790721496,10.781411323809184,1.0581092834472656,1.0418688972081682,1.5151796340942383,-1.3285552718023084,4.358914539990785,0.0933121811459614,2.937047087042515,-2.7686441310986325,54.771842542792825,-10.880098363152655,1.4218674529482733,7,-1.2966194152832031,-1.851694107055664,-3.3889875411987305,-2.0034713745117188,-0.7372093200683594,4,0.007335388905957307,-2.6216017022692517,47.78837966918945,-1.1196571557460386,47.61491775512695,2.195413572226613,47.43278503417969,0.007335388905957307
8162,2012-07-23,46.66955947875977,46.81699752807617,45.97571563720703,46.41804122924805,710940.0,-0.013203748426238171,2.0793945571582166,-1.3809613572102182,51.10887449870204,60.26428139989716,-0.5184413979323139,-1.0254566932302112,-2.1096790298839565,-1.883344975485322,10.920150938436347,1.3183021545410156,0.8617468992453894,0.7419788360595803,-1.949909206206712,3.4338668783258726,-0.6039651850735694,2.08792285719273,-1.8470656255130962,30.65141008249045,-29.716318529119498,1.3459440211331477,7,-0.672161102294929,-1.22723579406739,-2.7645292282104563,-1.3790130615234446,-0.1734619140625,0,0.020813959618755318,7.190512095507383,47.29401779174805,-2.6216017022692517,47.78837966918945,-1.1196571557460386,47.61491775512695,0.020813959618755318
8163,2012-07-24,46.46140670776367,46.9991340637207,46.1405029296875,46.70425033569336,1201195.0,-0.004460140042479632,1.0625022908037973,-0.9655109655109383,47.57982470047335,60.60413521985896,-0.1629017232708989,-0.5785154750303576,-1.924654586044248,-1.6443530074866715,10.85311185449798,0.8586311340332031,0.8238228028372419,0.36340103149414205,-1.969885026571049,2.696687089559333,-0.8032419975384499,1.530044060526734,-1.3655622773275127,21.456003909640195,-32.634831616996465,1.1666430290325938,7,-0.4640083312988281,-1.019083023071289,-2.5563764572143555,-1.1708602905273438,0.4163017272949219,1,0.017547076134569073,2.0793945571582166,46.66955947875977,7.190512095507383,47.29401779174805,-2.6216017022692517,47.78837966918945,0.017547076134569073
8164,2012-07-25,46.877708435058594,47.0338249206543,46.20988845825195,46.71292114257813,686612.0,0.008960161923495136,2.454513466828738,-0.6785736726358489,51.77664090621082,59.97177854439752,-0.19448026922023587,-0.7793019214841976,-2.331763899537968,-2.0254891292855532,11.278430350800651,0.8239364624023438,0.7508149145223229,0.6175172805786104,-1.4277899260301439,2.6628244871873648,-0.4051363227257667,1.6401708838829876,-1.5303814736081094,39.84664773636904,-9.65429584279714,1.0226536033043774,7,-0.20815086364746094,-1.435384750366211,-2.7038145065307617,-1.5871620178222656,-0.18213272094726562,2,0.028862183256012974,1.0625022908037973,46.46140670776367,2.0793945571582166,46.66955947875977,7.190512095507383,47.29401779174805,0.028862183256012974
8165,2012-07-26,47.88378143310547,48.09193420410156,47.38941955566406,47.71031951904297,1120255.0,0.02146165057194782,1.3823445706450028,1.0526413259873597,63.360325869207166,59.922402792731816,-0.8113592612469915,-1.601062285503808,-3.307677339278925,-2.9885274451349773,12.378380661996523,1.2142257690429688,0.902413628470832,1.4544662475585923,-0.5371413470692161,3.446073842186401,0.4586624502446881,2.4502700448724966,-2.305090543121807,90.16392851606298,35.001474414951915,0.995803797313905,7,-0.7762355804443359,-2.441457748413086,-3.8150482177734375,-2.5932350158691406,-0.771900177001946,3,-0.013041123618456552,2.454513466828738,46.877708435058594,1.0625022908037973,46.46140670776367,2.0793945571582166,46.66955947875977,-0.013041123618456552
8166,2012-07-27,47.927146911621094,48.37814331054688,47.7016487121582,48.23937606811523,1731114.0,0.0009056402234273175,1.2941210713892692,-1.7999868050668133,61.241962660217034,59.16036027878781,-0.7120620550857666,-1.482017847040055,-3.28187171951177,-2.9673274136145693,13.343467799193728,0.676494598388679,1.219873717278091,1.346487426757811,-0.6156955606998054,3.3086704142154275,0.3653959330289993,2.327578920486623,-2.1356012073869053,81.2274723634525,24.239770655181488,0.9810914937288087,7,-0.7502174377441406,-2.4154396057128906,-3.6285781860351562,-2.6366004943847656,-1.3529930114746165,4,-0.019001077220659246,1.3823445706450028,47.88378143310547,2.454513466828738,46.877708435058594,1.0625022908037973,46.46140670776367,-0.019001077220659246
8167,2012-07-30,47.5628776550293,48.51691055297852,47.48482131958008,47.80572509765625,1241550.0,-0.0076004786444625605,-4.173896830329433,0.7777859228579634,63.83927388041021,58.58211654490618,-0.21241124172500037,-1.080234379444704,-2.804404984649011,-2.5407862442412323,13.4117071265767,1.0320892333984446,1.364151545919185,0.9232416152954102,-1.0843505704011136,2.930833800991934,-0.08055447755285172,1.927037708143672,-1.5126721901638405,59.853987649306916,-2.5887444582420756,1.0037960928482603,7,-0.31656455993652344,-1.9817867279052734,-3.2643089294433594,-2.2723312377929688,-0.49436187744140625,0,-0.021152403575043777,1.2941210713892692,47.927146911621094,1.3823445706450028,47.88378143310547,2.454513466828738,46.877708435058594,-0.021152403575043777
8168,2012-07-31,47.44145584106445,47.684303283691406,47.00780487060547,47.58022689819336,1296087.0,-0.002552869379466638,2.899982406755806,0.5714330594869701,73.23942313540593,59.30204944086465,-0.1001633768989052,-0.9307091727783643,-2.5543234284119194,-2.372815033838428,13.226518293033953,0.6764984130859375,1.2966518101916265,0.7536846160888686,-1.283610637637473,2.79097986981521,-0.2649630107743022,1.7723322429520394,-1.0952457656254282,53.38342383575942,-15.733386176706553,1.0186476268631723,7,-0.1951427459716797,-1.8603649139404297,-3.1428871154785156,-2.150909423828125,0.6938438415527344,1,-0.01992683950370877,-4.173896830329433,47.5628776550293,1.2941210713892692,47.927146911621094,1.3823445706450028,47.88378143310547,-0.01992683950370877
8169,2012-08-01,45.85429382324219,48.32610702514648,45.42931365966797,47.97051239013672,1736764.0,-0.033455171003593964,1.0490806650944213,15.249711364011215,56.395997945155216,58.24238184602867,1.3533046107153766,0.6076894502094063,-0.9100722646351471,-0.7477910561306089,12.581405300927573,2.8967933654785085,1.1479164382064795,-0.7827402114868178,-2.851330302770961,1.2858498797973255,-1.817035257128886,0.25155483415525026,2.6626167297363352,13.764107759499348,-56.79491541102356,1.0342950456420705,8,1.1188182830810547,-0.07805824279785156,-1.6467924118041992,-0.5637474060058594,2.6712913513183594,2,0.02231883922935185,2.899982406755806,47.44145584106445,-4.173896830329433,47.5628776550293,1.2941210713892692,47.927146911621094,0.02231883922935185
8170,2012-08-02,45.4553337097168,45.56808471679688,44.78750991821289,45.16912460327149,1223218.0,-0.008700605336182665,2.0508416454204674,-0.13524553225393263,41.67775526220233,56.69111987310934,1.5494615707711148,0.9681713371450229,-0.46670868860357473,-0.3072959562865094,12.004608584087682,1.0667839050292969,0.8956972929460534,-1.1257593154907255,-3.26094979895624,1.009431167974789,-2.1933545572234863,-0.05816407375796473,2.9998249053955135,17.907000531893097,-47.27314567117855,1.0675952417327579,8,1.1968765258789062,0.6808319091796875,-1.1892900466918945,-0.16478729248046875,3.703380584716804,3,0.027284850933332994,1.0490806650944213,45.85429382324219,2.899982406755806,47.44145584106445,-4.173896830329433,47.5628776550293,0.027284850933332994
8171,2012-08-03,46.808326721191406,46.981788635253906,46.32263565063477,46.3313102722168,706904.0,0.029765330073583618,-1.666661522435327,1.6666711094525124,51.60221268356409,56.745935226982894,0.1344688616439882,-0.3048190050703852,-1.779770733389121,-1.622235852553814,12.03062988882751,1.5264549255371094,0.6908188240505453,0.16652240753173686,-1.9189762450760242,2.252021060139498,-0.8762269187721472,1.209271733835621,1.517780303955071,54.1861012233541,-7.156100840810474,1.0427493263038805,8,-0.15611648559570312,-0.6721611022949219,-2.5238523483276367,-1.5177803039550781,2.8360786437988352,4,0.006485054181069261,2.0508416454204674,45.4553337097168,1.0490806650944213,45.85429382324219,2.899982406755806,47.44145584106445,0.006485054181069261
8172,2012-08-06,46.95576858520508,47.31136322021485,46.76496124267578,47.00780487060547,632882.0,0.0031499067439837436,-1.5200080929635529,-0.10908698329428135,46.65042689665924,56.642668804336886,0.03564356149449566,-0.40614249759444476,-1.906553832826944,-1.725810907094285,11.905687736788598,0.5464019775390696,0.47731080066837706,0.2714664459228544,-1.8026528507770934,2.345585742622802,-0.7655932024271195,1.3085260942728283,1.2287945556640523,61.2745277710103,4.316424106472105,1.0370596483499748,8,-0.303558349609375,-0.8196029663085938,-2.6712942123413086,-1.66522216796875,2.766693115234375,0,-0.008127109757901874,-1.666661522435327,46.808326721191406,2.0508416454204674,45.4553337097168,1.0490806650944213,45.85429382324219,-0.008127109757901874
8173,2012-08-07,47.89245223999024,48.1006088256836,47.12922668457031,47.25932312011719,1044964.0,0.019948212605347404,-1.1747637490979281,-12.167069862913413,51.76209981340938,56.641053127358944,-0.7562237908459579,-1.209476851029514,-2.7947720584036375,-2.61723638792693,11.740691943977879,1.1448402404785227,0.4379576030953203,1.0841259002685604,-0.9661636616572764,3.134415462194397,0.05898111930564198,2.1092706812314788,-3.104942321777351,87.74500820377304,33.803832631815524,1.0251447809629197,8,-1.2402420043945384,-1.756286621093757,-3.5559396743774485,-2.6019058227539134,2.9054641723632812,1,-0.017203889629071045,-1.5200080929635529,46.95576858520508,-1.666661522435327,46.808326721191406,2.0508416454204674,45.4553337097168,-0.017203889629071045
8174,2012-08-08,47.424110412597656,47.82307052612305,47.137901306152344,47.47615051269531,818861.0,-0.009779032091439266,-1.1944434263094235,-0.08219508227340828,47.77068636180478,54.908870959869795,-0.22598910499301184,-0.5212701469582157,-2.314561772759241,-2.1052078784948236,12.372452416530383,0.7545509338378977,0.48038055506209787,0.4592359542846651,-1.2285178626961297,2.14698977126546,-0.38464095420573585,1.303112862775066,-2.5703385162353527,79.58109818090526,28.424257645603703,0.843876908490399,8,-0.7719001770019531,-1.2879447937011719,-2.992194175720215,-2.133563995361328,3.3564605712890625,2,0.01499636500995094,-1.1747637490979281,47.89245223999024,-1.5200080929635529,46.95576858520508,-1.666661522435327,46.808326721191406,0.01499636500995094
8175,2012-08-09,47.0338249206543,47.5455322265625,46.88638305664063,47.37207412719727,669317.0,-0.008229685038850687,-1.0821825368134628,6.4997800908959,48.38708304365716,53.48055100247426,0.03469997195499275,0.042654497336570785,-1.8948893697157843,-1.6752773969810875,13.278337802074175,0.6591491699218679,0.5725220776357389,-0.03989601135253906,-1.4052310620734474,1.3254390393683693,-0.7225635367129897,0.6427715140079115,-2.115116285705568,39.9999999999996,-10.25757901388127,0.6826675253604539,8,-0.38161468505859375,-0.8976593017578125,-2.4371213912963867,-1.7432785034179688,3.4865570068359446,3,0.03171675398339047,-1.1944434263094235,47.424110412597656,-1.1747637490979281,47.89245223999024,-1.5200080929635529,46.95576858520508,0.03171675398339047
8176,2012-08-10,47.36339950561523,47.45880126953125,46.56547927856445,46.75628662109375,577422.0,0.00700718228885111,1.2391367745698454,-1.7948686139618224,54.46427519527482,52.438884481903656,-0.42829123728797214,-0.23402654841903114,-2.1685530324049225,-1.9558253699620067,13.162857699639071,0.8933219909667969,0.6032088046377311,0.24848175048827414,-1.0985776334267285,1.5955411344032768,-0.42504794146923075,0.922011442445779,-2.381052866851803,51.97738709076155,-0.7288356855028866,0.6735296919575023,8,-0.8065910339355398,-1.227233886718743,-2.727665901184075,-2.072853088378899,2.9054641723632955,4,0.03790510832326399,-1.0821825368134628,47.0338249206543,-1.1944434263094235,47.424110412597656,-1.1747637490979281,47.89245223999024,0.03790510832326399
8177,2012-08-13,47.137901306152344,47.25932312011719,46.35733032226562,47.16392135620117,622159.0,-0.004761022262267045,7.320061929309166,-0.04285866881138089,54.34297819192575,50.339279488183635,-0.3010769393218027,0.039250170261652784,-1.834089447144592,-1.683706701249477,12.88406289950293,1.0060691833496094,0.425880265265306,-0.0060710906982421875,-1.3272636540768517,1.3151214726803673,-0.6666673723875434,0.654525190991059,-2.0931894236505144,44.77603448653147,-11.392250930240408,0.6605962816893036,8,-0.5810928344726562,-1.0017356872558594,-2.5021677017211914,-1.8473548889160156,3.174327850341797,0,0.05317385775320371,1.2391367745698454,47.36339950561523,-1.0821825368134628,47.0338249206543,-1.1944434263094235,47.424110412597656,0.05317385775320371
8178,2012-08-14,46.64353942871094,47.53686141967773,46.31396484375,47.37207412719727,757752.0,-0.0104875665598817,1.3114749961244259,27.998973757513834,48.5115933075284,49.46323452844733,0.07621216591974189,0.4969299088604302,-1.2325824172659594,-1.1314158535322605,12.21372116179388,1.2228965759277273,0.24904867445647483,-0.4609706878662081,-1.7929448052917962,0.87100342955938,-1.1269577465790022,0.20501637084658597,-1.5377096073454695,21.83906593226037,-34.89040667334453,0.6659870587127925,8,-0.1994800567626953,-0.5073738098144531,-1.910233497619629,-1.3529930114746094,3.6513442993164062,1,0.06600961911208048,7.320061929309166,47.137901306152344,1.2391367745698454,47.36339950561523,-1.0821825368134628,47.0338249206543,0.06600961911208048
8179,2012-08-15,47.32003402709961,47.38941955566406,46.548133850097656,46.66955947875977,529112.0,0.014503500520637314,1.131873018328049,-0.8928532157649005,46.26006141493242,49.972379656528446,-0.4140431902025199,-0.21374835107934587,-1.7999702614241855,-1.75937718577444,11.279365255333337,0.8412857055664062,0.08313402493698163,0.23026809692382955,-1.0843319633666368,1.544868157214296,-0.4270319332214001,0.8875681270690592,-2.1543086256477793,81.6901452076519,27.98410149065451,0.6573000301452325,8,-0.1127471923828125,-1.183868408203125,-2.3894166946411133,-2.0294876098632812,2.7059860229492188,2,0.0734970389763916,1.3114749961244259,46.64353942871094,7.320061929309166,47.137901306152344,1.2391367745698454,47.36339950561523,0.0734970389763916
8180,2012-08-16,48.20468139648438,48.26539611816406,47.14657211303711,47.45013046264648,849761.0,0.018694985909734285,1.5544499266220448,1.1600007037380564,51.656302162112496,49.97838959858938,-0.9696516521139955,-1.123195116392857,-2.5954153538687663,-2.6014177558066365,10.347756591467347,1.1188240051269531,-0.12379826628998103,1.0941003799438533,-0.2789586901403638,2.4671594500280705,0.4075708449017412,1.7806299149859655,-2.9802583265479186,96.88870817662227,44.73630086048784,0.68652953504211,8,-0.9150009155273509,-2.0685157775878977,-3.274064064025886,-2.914134979248054,1.1968803405761648,3,0.0534365026959851,1.131873018328049,47.32003402709961,1.3114749961244259,46.64353942871094,7.320061929309166,47.137901306152344,0.0534365026959851
8181,2012-08-17,47.64093780517578,48.11795425415039,47.35472869873047,47.5108413696289,1001957.0,-0.01169478928139367,-2.4509969642610736,0.17241571073958786,50.45502272778821,50.401122468714824,-0.30774438037161644,-0.5608854276123338,-1.960322251140198,-2.0294872133740327,10.15450497488361,0.8499526977539134,-0.09168110408144514,0.5130107879638643,-0.87844773082589,1.9044693067536187,-0.18271847143100928,1.208740047358738,-2.294875813310213,67.99998436143844,16.126884981352212,0.6957292593948761,8,-0.35125732421875,-0.9887275695800781,-2.549870491027832,-2.350391387939453,1.1621856689453125,4,0.06044054241941543,1.5544499266220448,48.20468139648438,1.131873018328049,47.32003402709961,1.3114749961244259,46.64353942871094,0.06044054241941543
8182,2012-08-20,47.64093780517578,47.684303283691406,47.17259216308594,47.55420684814453,502823.0,0.0,4.8999824067558055,0.6666666666666302,51.17950286434262,50.33638947437407,-0.22387502112771784,-0.5105574345053299,-1.9168596917722454,-2.0099307363475276,10.473760407791636,0.5117111206054688,0.11493942047533778,0.4644418716430678,-0.9274629436743993,1.856346686960535,-0.2315105360156693,1.160394279301805,-2.1781024482582723,67.99998436143844,15.643853975619237,0.6959524076587349,8,-0.35125732421875,-0.9887275695800781,-2.549870491027832,-2.9119701385498047,0.5550727844238281,0,0.05516108611357429,-2.4509969642610736,47.64093780517578,1.5544499266220448,48.20468139648438,1.131873018328049,47.32003402709961,0.05516108611357429
8183,2012-08-21,47.27666854858398,48.2307014465332,47.07719039916992,47.83174133300781,633919.0,-0.007646139504672633,-1.4181884339025883,-6.399938423645402,59.83213486168126,51.676550418804794,0.04901373394770303,-0.08651483897349976,-1.479471730092186,-1.6373723196644292,10.83176091938835,1.1535110473632812,0.1416379184747001,0.05940952301024538,-1.2914650225174142,1.410284068537905,-0.6160277497535844,0.7348467957740752,-1.7017307612166093,42.42419530399585,-14.20163324990277,0.67543727276383,8,0.01301193237305398,-0.6244583129882741,-2.185601234436028,-2.705982208251946,1.066783905029304,1,0.06420842883188072,4.8999824067558055,47.64093780517578,-2.4509969642610736,47.64093780517578,1.5544499266220448,48.20468139648438,0.06420842883188072
8184,2012-08-22,48.2307014465332,48.23937606811523,46.981788635253906,47.08586120605469,748758.0,0.020179782697014925,1.1641693554475445,-2.062504724793629,67.81738906407188,53.83547330996198,-0.8700690232430262,-0.9844615609983407,-2.3707196915952835,-2.5806000923641506,11.151375198615085,1.257587432861321,0.23190989898482428,0.9457927703857436,-0.46755235541446183,2.359137896185949,0.2391202074856409,1.6524653332858463,-2.548145325933966,97.29709649618117,34.29582622291073,0.7066725629001042,8,-0.9410209655761719,-1.5784912109375,-2.8664350509643555,-3.6535110473632812,-0.1994781494140625,2,0.042798097883407715,-1.4181884339025883,47.27666854858398,4.8999824067558055,47.64093780517578,-2.4509969642610736,47.64093780517578,0.042798097883407715
8185,2012-08-23,47.25932312011719,48.17866516113281,47.250648498535156,48.17866516113281,632882.0,-0.02014024878930798,1.0188713692946059,-0.8030308583766781,53.04449443665032,53.67771989233704,0.15272023822334546,-0.0656296543457131,-1.3163525836385404,-1.6169036759967383,10.80678971071854,0.9800529479980469,0.18341665327830015,0.005637359619143467,-1.3793076132096758,1.3905823324479627,-0.6868351267952661,0.6981098460335531,-1.4734533996153587,22.06880234416958,-40.310587539105114,0.6924724864144087,8,0.03035736083984375,-0.6071128845214844,-1.691239356994629,-2.4783153533935547,1.595836639404304,3,0.05854288100783056,1.1641693554475445,48.2307014465332,-1.4181884339025883,47.27666854858398,4.8999824067558055,47.64093780517578,0.05854288100783056
8186,2012-08-24,47.0164794921875,47.26799774169922,46.62619400024414,47.26799774169922,523923.0,-0.005138533772742759,4.103436770103436,0.2735850622406639,50.40462310177993,53.240124882320835,0.38127304537493245,0.11119181222239405,-0.9782101642266241,-1.383024367683653,10.041751696188882,0.6418037414550781,0.20078944852068759,-0.1916728973388686,-1.5428591892663945,1.1595133945886573,-0.867266043302628,0.4839202486248908,-1.1314287157791796,24.193517874793784,-36.74243740852697,0.6755931459637625,8,0.27320098876953125,-0.3642692565917969,-1.2966184616088867,-2.0836944580078125,0.9453582763671875,4,0.050728643884733415,1.0188713692946059,47.25932312011719,1.1641693554475445,48.2307014465332,-1.4181884339025883,47.27666854858398,0.050728643884733415
8187,2012-08-27,46.55680847167969,47.15524673461914,46.48742294311523,47.15524673461914,556438.0,-0.009776806461746945,1.2318886771164907,2.3793035459702128,40.493831719065845,52.34926248360277,0.8379690393503552,0.5181941706909754,-0.4350049922673662,-0.9265649207170981,9.379528223017733,0.6678237915039134,0.23041313921819295,-0.6010404586792006,-1.971396232986045,0.7693153156276438,-1.2862183458326228,0.08413742847422157,-0.5765438816011397,3.960467182274653,-51.37081008986006,0.6851778871534211,8,0.8196010589599609,0.09540176391601562,-0.8369474411010742,-1.6240234375,1.2315711975097656,0,0.04824890442840024,4.103436770103436,47.0164794921875,1.0188713692946059,47.25932312011719,1.1641693554475445,48.2307014465332,0.04824890442840024
8188,2012-08-28,46.49609756469727,46.58282852172852,46.19253921508789,46.40936660766602,724776.0,-0.0013040178005188086,2.0000000000000546,-0.14492882959261078,42.988204002787796,51.98572277114226,0.9784615512240649,0.5317109424122393,-0.30204544776074727,-0.8683433337134261,8.99687082125884,0.3902893066406321,0.1734310426377519,-0.614483451843256,-2.0086595247269585,0.7796926210404465,-1.3115714882851037,0.08260458459859166,-0.42442771349530517,14.8306079773974,-35.886901919770004,0.6970880364418511,8,0.7328701019287038,0.1561126708984304,-0.7762365341186594,-1.5633125305175852,1.8300094604492045,1,0.03656033761837718,1.2318886771164907,46.55680847167969,4.103436770103436,47.0164794921875,1.0188713692946059,47.25932312011719,0.03656033761837718
8189,2012-08-29,46.877708435058594,47.12922668457031,46.3486557006836,46.59149932861328,665627.0,0.008207374174366455,-1.0224761302311058,3.2999648135116115,48.81888082139515,51.670453733284766,0.5895007405594939,0.24317039547843677,-0.6563709936613122,-1.238824828196357,9.505860338544382,0.7805709838867116,0.14086925139186235,-0.2840433120727539,-1.5536314039342471,0.9855447797887393,-0.9188373580035005,0.3507507338579927,-0.7182895331781438,34.497772980364964,-16.849406962025576,0.6347940459307478,8,0.33824920654296875,-0.22549819946289062,-1.1578474044799805,-1.9449234008789062,1.8733749389648438,2,0.031267399100475046,2.0000000000000546,46.49609756469727,1.2318886771164907,46.55680847167969,4.103436770103436,47.0164794921875,0.031267399100475046
8190,2012-08-30,46.69557571411133,47.02515029907226,46.37467575073242,46.49609756469727,1207652.0,-0.003885273555971347,-1.941182558299954,0.6969664658527235,44.83220137252223,51.04569580492189,0.5979340093189265,0.5512456729202455,-0.4420760212586714,-1.0305832893331228,9.6139750722489,0.6504745483398366,0.199648125867256,-0.5281881332397447,-1.542283913841075,0.48590764736158576,-1.0352360235404134,-0.021140242939075904,-0.5030364990234375,46.77414205905826,-4.307706465315093,0.5070478903006668,8,0.5203819274902344,-0.043365478515625,-0.6396350860595703,-1.7627906799316406,1.66522216796875,3,0.02860330047508519,-1.0224761302311058,46.877708435058594,2.0000000000000546,46.49609756469727,1.2318886771164907,46.55680847167969,0.02860330047508519
8191,2012-08-31,47.11188125610352,47.32870864868164,46.60884475708008,47.12922668457031,765361.0,0.008915310190005687,2.4583123344909423,-0.08695402738465347,49.80442530399958,50.89290940932822,0.11028755260396395,0.16743203261948025,-0.7611638079215908,-1.418717323674052,10.176493914552672,0.7198638916015625,0.24178401889074053,-0.12706031799315554,-1.123916020876024,0.8697953848897129,-0.6254881694345897,0.37136753344827866,-0.8364277648925835,80.91592801504225,27.836971187034365,0.4984278514414342,8,0.10407638549803977,-0.4596710205078196,-0.8369464874267649,-2.1790962219238352,0.5203819274902273,4,0.03700294823595307,-1.941182558299954,46.69557571411133,-1.0224761302311058,46.877708435058594,2.0000000000000546,46.49609756469727,0.03700294823595307
8192,2012-09-04,46.57415390014648,47.12922668457031,46.36600112915039,47.06851577758789,827278.0,-0.011413837478361777,1.478875507978987,28.50098966352649,49.48185480539853,49.74287829196347,0.5372785273489313,0.7115873481234942,-0.13521593515607577,-0.8738006411085166,10.4622300311824,0.7632255554199219,0.14752597968947612,-0.6457069396972699,-1.679315881340571,0.3879020019460313,-1.162511410518917,-0.12890246887562284,-0.21910270385741626,33.587832393230634,-22.474364276445357,0.5168044708216492,9,0.6418037414550852,0.07805633544922586,-0.22983551025389914,-1.5719852447509695,0.06938552856446023,1,0.02979514928780791,2.4583123344909423,47.11188125610352,-1.941182558299954,46.69557571411133,-1.0224761302311058,46.877708435058594,0.02979514928780791
8193,2012-09-05,47.06851577758789,47.16392135620117,46.39202117919922,46.48742294311523,687880.0,0.010614511183634434,-1.0000098839622829,-1.1754402209978831,48.069235085138274,47.54863896097085,0.011493770204545228,0.1605655477752279,-0.5131034332559352,-1.3560174996293028,10.29332335809061,0.7719001770019531,0.11148458260727523,-0.11014823913573935,-1.0954329088501993,0.8751364305787206,-0.6027905739929693,0.3824940957214906,1.1968803405761719,73.4511414280986,19.778474628340675,0.4926423348572282,9,0.11708641052246094,-0.5117073059082031,-0.6548137664794922,-1.9969635009765625,-0.25151824951171875,2,0.015293957748808706,1.478875507978987,46.57415390014648,2.4583123344909423,47.11188125610352,-1.941182558299954,46.69557571411133,0.015293957748808706
8194,2012-09-06,48.13529968261719,48.3868179321289,47.2246322631836,47.47615051269531,725237.0,0.022664489997308523,1.0,1.1343267905205665,49.48188358732085,47.15279331104535,-1.196020338962633,-0.8961521703965616,-1.4673486123251394,-2.40793035402902,10.490732223979759,1.3183021545410085,0.0902362849244156,0.9210762023925767,-0.14917721441560872,1.9913296192007621,0.385949493988484,1.4562029107966694,-1.7432785034179688,87.55363429574638,37.72210119641997,0.5351267084040924,9,-0.8456211090087891,-1.548135757446289,-1.721597671508789,-3.0637474060058594,-1.621856689453125,3,0.003963979528275319,-1.0000098839622829,47.06851577758789,1.478875507978987,46.57415390014648,2.4583123344909423,47.11188125610352,0.003963979528275319
8195,2012-09-07,48.52558517456055,48.6123161315918,48.22203063964844,48.3868179321289,845956.0,0.008108093114963966,1.499993891189874,0.21052479281449293,56.7819068825366,47.86138039779609,-1.5508898326392213,-1.2321199256383366,-1.7661999335934695,-2.7992041647868575,10.958932442562379,0.4770164489746094,0.029041915813685648,1.2367736816406278,0.02137167258133843,2.4521756906999173,0.6290726771109831,1.8444746861702725,-2.133563995361328,96.13896728922762,46.597773015196125,0.6077010045296455,9,-1.1231575012207031,-1.8256721496582031,-2.150911331176758,-3.4540328979492188,-1.3963584899902344,4,0.0046469959847306175,1.0,48.13529968261719,-1.0000098839622829,47.06851577758789,1.478875507978987,46.57415390014648,0.0046469959847306175
8196,2012-09-10,49.1587142944336,49.35819625854492,48.36079788208008,48.41283416748047,1054303.0,0.013047325809580679,-1.3469503164130874,5.3750446710831525,60.60604445051031,50.09607070128992,-2.0653834709541243,-1.8170114258420895,-2.3115143372358986,-3.4245953582731445,11.895264530086385,0.9973983764648438,-0.17763245364528757,1.780137062072761,0.3042590851494893,3.2560150389960327,1.0421980736111252,2.518076050534397,-2.6778813171386773,93.33325684038239,44.221517598102906,0.7379389884616363,9,-1.3833465576171946,-1.3833465576171946,-2.764526367187507,-3.9700775146484446,-1.0234146118164134,0,-0.016231433710296894,1.499993891189874,48.52558517456055,1.0,48.13529968261719,-1.0000098839622829,47.06851577758789,-0.016231433710296894
8197,2012-09-11,49.64440536499024,49.8091926574707,49.15004348754883,49.15004348754883,898302.0,0.00988006048424328,-1.6666666666666667,0.6627899840432093,66.26938235439057,52.68286829591245,-2.3099565590209536,-2.2190660518484435,-2.7497479672673606,-3.89604511231731,13.151834664935713,0.659149169921875,-0.1585499598390001,2.140502929687507,0.35704389213663745,3.9239619672383768,1.2487734109120723,3.032232448462942,-2.9909305908203194,95.17766979127965,43.3520096123322,0.8917295187754338,9,-1.565481185913093,-1.6435394287109446,-3.2502174377441477,-4.418907165527344,-0.9106674194336009,1,-0.04053109643680963,-1.3469503164130874,49.1587142944336,1.499993891189874,48.52558517456055,1.0,48.13529968261719,-0.04053109643680963
8198,2012-09-12,49.72246170043945,50.26886367797852,49.54900360107422,49.9826545715332,1095696.0,0.0015723088004646613,-1.3714357524348333,-0.5263206629936495,61.65312396075573,54.108895311396964,-2.1034213455499113,-2.1656651083392404,-2.7815370486514936,-3.9623775605152787,14.373568026942946,0.719860076904304,-0.08697069204342966,2.06461315155029,0.07430813654967494,4.054918166550905,1.0694606440499825,3.0597656590505977,-2.816529495605465,82.05123385549588,34.49121508628977,0.9951525075003093,9,-1.405029296875,-1.49176025390625,-3.3282737731933594,-4.496963500976555,-1.1968765258789062,2,-0.061922160859169684,-1.6666666666666667,49.64440536499024,-1.3469503164130874,49.1587142944336,1.499993891189874,48.52558517456055,-0.061922160859169684
8199,2012-09-13,50.79791641235352,51.00606918334961,49.35819625854492,49.55767440795898,840883.0,0.021629152602968604,-1.0105839806751593,-4.766625615763601,77.20001055603933,57.70531855400996,-2.8656711067492964,-3.1275576753869885,-3.8098556911304158,-5.007687557385488,15.808156552706329,1.6478729248046875,0.1485283746941377,2.9661737442016687,0.5401149523490432,5.392232536054294,1.753144348275356,4.179203140127981,-3.555691060205085,92.5233516803484,40.01467599388825,1.2130293959263116,9,-2.1118812561035227,-2.1986122131347727,-4.403728485107429,-5.572418212890625,-2.9835205078125,3,-0.07836775925929973,-1.3714357524348333,49.72246170043945,-1.6666666666666667,49.64440536499024,-1.3469503164130874,49.1587142944336,-0.07836775925929973
8200,2012-09-14,50.78057098388672,51.526451110839844,50.57241821289063,51.41370391845703,810674.0,-0.00034145944739150114,1.2222281459366116,-0.5104914462878491,79.9723827390295,61.057313824568844,-2.467405573682427,-3.0644545954108153,-3.735097466622861,-4.955283789253045,16.78067462422114,0.9540328979492116,0.3877280224628592,2.8200338363647433,0.060090634259964304,5.579977038469522,1.4400622353123538,4.200005437417133,-3.0866843719941386,76.4383502217852,19.50744271546244,1.3799716010523877,9,-1.8343448638916016,-1.9210758209228516,-4.386383056640625,-5.555072784423821,-3.1136131286621094,4,-0.0840307209636667,-1.0105839806751593,50.79791641235352,-1.3714357524348333,49.72246170043945,-1.6666666666666667,49.64440536499024,-0.0840307209636667
8201,2012-09-17,50.52038192749024,50.78057098388672,50.34692001342773,50.34692001342773,487373.0,-0.005123791468966354,-3.9999560168891866,-0.2739739233123884,82.59633236477575,64.73670022005521,-1.8694693413834358,-2.716774577902285,-3.3877404366602804,-4.689444113809763,17.697826362336357,0.4336509704589915,0.5679388178164686,2.415872573852546,-0.5654098209969121,5.397154968702004,0.925231376427817,3.9065137712772753,-2.2899362857450427,57.664283959991366,-5.720536228362889,1.4906411974247302,9,-1.5611457824707102,-1.6608867645263743,-4.126194000244148,-5.294883728027344,-3.5472679138183594,0,-0.06712449735212034,1.2222281459366116,50.78057098388672,-1.0105839806751593,50.79791641235352,-1.3714357524348333,49.72246170043945,-0.06712449735212034
8202,2012-09-18,50.26886367797852,50.494361877441406,49.8265380859375,50.494361877441406,460162.0,-0.004978550040906526,4.923096442406916,-1.299986805066707,80.08301506632796,68.29378688463184,-1.1608128529112562,-2.3803246671729497,-3.0666761655627397,-4.443305052633441,18.6010230630714,0.6938438415527415,0.8111970652510436,2.0329580307006907,-1.0905502448678348,5.156466306269216,0.47120389291642795,3.5947121684849535,-1.5769772705600715,42.000017593399285,-26.38948910677596,1.561754137784262,9,-0.893321990966804,-1.4093685150146555,-3.922376632690437,-5.043365478515625,-3.8681678771972727,1,-0.04244305200588794,-3.9999560168891866,50.52038192749024,1.2222281459366116,50.78057098388672,-1.0105839806751593,50.79791641235352,-0.04244305200588794
8203,2012-09-19,50.31222915649414,50.45099639892578,49.90459823608398,50.04336547851562,448517.0,0.0008626707536780742,1.000000000000026,-1.1923096442407606,78.94740564930612,71.56773378040798,-0.7774242231613542,-2.3026724127054834,-3.0161897405147116,-4.504731120921839,19.1507666143735,0.546398162841804,1.009109386245541,1.9245454788208036,-1.2961996407222856,5.145290598363893,0.3141729190492555,3.5349180385923518,-1.2235036905966936,44.000035186797916,-27.491949280460645,1.6103725597715448,9,-0.43798828125,-1.4527339935302734,-3.9657421112060547,-5.086730957031243,-3.842151641845703,2,-0.03137390724683786,4.923096442406916,50.26886367797852,-3.9999560168891866,50.52038192749024,1.2222281459366116,50.78057098388672,-0.03137390724683786
8204,2012-09-20,50.294883728027344,50.30355453491211,49.73113632202149,49.878578186035156,536260.0,-0.00034475571362269086,1.640018297295838,1.5483889275123384,81.20304431882127,74.28119349555071,-0.4710637678935399,-2.2374708726487285,-2.8671905039125036,-4.494651791914443,19.746660472882958,0.5810928344726491,1.27654281254744,1.8039909362792983,-1.5260137114384307,5.133995583997027,0.1389886124204338,3.468993260138163,-0.8648766718379619,31.401033931041244,-41.43231724412256,1.6650023238588636,9,-0.3512592315673828,-1.4353885650634766,-4.0047712326049805,-5.069385528564446,-3.217693328857422,3,-0.035178499726421175,1.000000000000026,50.31222915649414,4.923096442406916,50.26886367797852,-3.9999560168891866,50.52038192749024,-0.035178499726421175
8205,2012-09-21,50.02602005004883,50.84995651245117,50.00867462158203,50.62445831298828,707481.0,-0.0053457460888549635,-1.6575365575913865,-1.4374977091962027,75.9259611207644,75.98340645891227,0.03689959813583954,-1.8453159225696822,-2.4852568652956393,-4.228182705913262,20.50431924472822,0.8412818908691406,1.541507008748205,1.3967924118041992,-1.947630857764203,4.741215681372601,-0.27541922298000543,3.069004046588404,-0.3025108262083833,26.3566684396433,-43.57662124458756,1.6722116347842022,9,0.3122272491455078,-1.166524887084961,-3.3542938232421875,-4.80052185058593,-3.6079788208007812,4,-0.04420947625446059,1.640018297295838,50.294883728027344,1.000000000000026,50.31222915649414,4.923096442406916,50.26886367797852,-0.04420947625446059
8206,2012-09-24,49.40156173706055,50.0,49.34085083007813,49.67909622192383,528996.0,-0.01248267026566452,-2.304367780922594,0.46376460539148506,74.77206126137692,76.92814855968854,0.7816246609830557,-1.0888367507921473,-1.806896075593741,-3.6040274029908517,21.65594866790733,0.685169219970696,1.7233339435929835,0.6530799865722656,-2.6185092229545432,3.9246691960990745,-0.9827146181911388,2.28887459133567,2.124889373779297,4.022972525485957,-67.59516969314288,1.6357946047634033,9,1.0320892333984375,-0.5420665740966797,-2.688638687133789,-4.176063537597649,-1.9861221313476562,0,-0.035112328858515784,-1.6575365575913865,50.02602005004883,1.640018297295838,50.294883728027344,1.000000000000026,50.31222915649414,-0.035112328858515784
8207,2012-09-25,48.803123474121094,49.78317260742188,48.75108337402344,49.65307998657226,539373.0,-0.012113751911824955,-1.1636258221875837,3.0625257717788457,64.92540203860175,77.29173501278254,1.3948619721356366,-0.3304224683502497,-1.1609570690928877,-3.0028664121099524,22.766945260034376,1.0320892333984446,1.816710785994104,-0.057674026489259234,-3.162438215954978,3.0470901629764597,-1.6100561212221152,1.4947080682435967,2.679615631103516,2.479430468896252,-66.06037879610615,1.5523820947328595,9,1.3356437683105469,0.05637168884277344,-1.8321781158447266,-3.2220325469970703,-1.8647003173828125,1,-0.03749779379222751,-2.304367780922594,49.40156173706055,-1.6575365575913865,50.02602005004883,1.640018297295838,50.294883728027344,-0.03749779379222751
8208,2012-09-26,48.19601058959961,48.76842880249024,48.14397048950195,48.70771789550781,638993.0,-0.012440041565032645,-1.028161684993054,0.6020393966186639,50.567258744838,74.3325403670935,1.9698252238089466,0.432761331735513,-0.5406584466447697,-2.3849701223875215,24.008344597488218,0.6591529846191406,1.8150366965327507,-0.7497825622558594,-3.6695361145244405,2.1699709900127218,-2.2096593383901464,0.7100942138784276,3.177462286376951,1.9231474093476073,-61.5590283472982,1.4598767761342897,9,1.639200210571289,0.6634845733642578,-1.2250652313232422,-2.614919662475586,-0.6504783630371094,2,-0.03725027791420099,-1.1636258221875837,48.803123474121094,-2.304367780922594,49.40156173706055,-1.6575365575913865,50.02602005004883,-0.03725027791420099
8209,2012-09-27,48.34345245361328,48.594970703125,48.039894104003906,48.594970703125,645334.0,0.0030592130387963046,3.4138077471410804,0.49152757173421996,48.217324713864656,70.80420058651966,1.6065491935066802,0.42241717589598693,-0.6788010043253649,-2.5198308066766515,24.779025087567398,0.5550765991210938,1.7262552938276556,-0.6756278991699247,-3.4466046782305355,2.095348879890686,-2.0611162887002337,0.7098604903603842,2.8362502791748057,10.80254832408188,-46.54326361597771,1.385488389530306,9,1.1014728546142578,0.5160427093505859,-1.372507095336914,-2.762361526489258,-0.96270751953125,3,-0.03875136846633764,-1.028161684993054,48.19601058959961,-1.1636258221875837,48.803123474121094,-2.304367780922594,49.40156173706055,-0.03875136846633764
8210,2012-09-28,48.03122329711914,48.11795425415039,47.19861221313477,47.87510681152344,1415077.0,-0.006458561411056274,4.5788974154194735,-0.6206964540297873,38.224661498609095,65.87401493472335,1.6626115821951402,0.8852262715104544,-0.3663009915232749,-2.1946311329249255,25.434196312927167,1.1448402404785085,1.673338259990203,-1.0546394348144545,-3.648558376295945,1.539279506667036,-2.3515989055552,0.2423200359262907,2.89729474536621,29.721379092469935,-22.119171708631054,1.2969594707407455,9,0.9930610656738281,0.8282718658447266,-1.0602779388427734,-2.450132369995117,-1.6305274963378906,4,-0.019862764936208532,3.4138077471410804,48.34345245361328,-1.028161684993054,48.19601058959961,-1.1636258221875837,48.803123474121094,-0.019862764936208532
8211,2012-10-01,48.85515975952149,49.01994705200195,48.11795425415039,48.11795425415039,863366.0,0.01715418442094463,-1.4470593105446719,4.722150274893143,42.301177507245,61.67603298371414,0.6455042033789056,0.2093201919284553,-1.1644496002682843,-2.998527724861809,25.99525790443663,0.9887237548828125,1.4210585084305052,-0.31786689758300213,-2.744241429512165,2.108507634346161,-1.5310541635475872,0.8953203683815829,1.7003677000287993,64.09397706659661,17.00265422101237,1.2131872659645824,10,0.16912460327147727,0.004335403442375707,-1.8842144012451243,-3.274068832397468,-3.026885986328132,0,-0.04988456781780293,4.5788974154194735,48.03122329711914,3.4138077471410804,48.34345245361328,-1.028161684993054,48.19601058959961,-0.04988456781780293
8212,2012-10-02,47.96183776855469,49.27146530151367,47.77103042602539,48.94189071655274,919748.0,-0.01828511042362735,-1.2038195504730316,-1.329416208720127,35.18248006456906,56.81326347429891,1.3154984112381172,1.2774288654994876,-0.2350573077252136,-2.0920957986658237,26.75146211164966,1.5004348754882812,1.1130075005024338,-1.2805730819702177,-3.4609254964897147,0.8997793325492793,-2.3707492892299626,-0.19039687471047273,2.2579981663540494,36.820050571784854,-5.607459244832704,1.0901762072597474,10,1.0624465942382812,0.8976573944091797,-0.9908924102783203,-2.380746841430664,-1.8039894104003906,1,-0.011392352509061565,-1.4470593105446719,48.85515975952149,4.5788974154194735,48.03122329711914,3.4138077471410804,48.34345245361328,-0.011392352509061565
8213,2012-10-03,47.78837966918945,47.97918319702149,47.40676498413086,47.94449234008789,1083589.0,-0.00361658575724888,4.077006360806347,0.1592900375610599,20.137703925205315,50.02822565278603,1.221782640593318,1.5890541756634136,-0.020090400964839716,-1.9089653094354304,27.43318488839741,0.5724182128906321,0.7835048243833782,-1.4900243759155245,-3.5390896715109292,0.5590409196798802,-2.5145570237132304,-0.4654917281178186,2.12933389354189,28.45196600574889,-7.323207568721127,1.0245326477977033,10,1.2359046936035156,1.071115493774414,-0.7740697860717773,-2.2072887420654297,-1.9861259460449219,2,-0.017785840790897622,-1.2038195504730316,47.96183776855469,-1.4470593105446719,48.85515975952149,4.5788974154194735,48.03122329711914,-0.017785840790897622
8214,2012-10-04,48.32610702514648,48.37814331054688,47.83174133300781,48.18733596801758,668509.0,0.011252261735580804,3.5000314169020887,-0.8889160394877856,27.92512514023589,44.6947994327273,0.41953369451139366,1.1239816924319044,-0.5226253912184475,-2.4199468211850146,27.1660028017943,0.589763641357429,0.47435101564665416,-0.9618373870849695,-2.9901650591625355,1.0664902849925966,-1.9760012231237525,0.052326448953813554,1.3196964026252118,54.39337781981819,22.780246233703124,1.0141638360387843,10,0.27319908142090554,0.6114463806152415,-1.3855180740356374,-2.745016098022454,-3.0008697509765554,3,-0.01615223833729884,4.077006360806347,47.78837966918945,-1.2038195504730316,47.96183776855469,-1.4470593105446719,48.85515975952149,-0.01615223833729884
8215,2012-10-05,48.75108337402344,49.1413688659668,48.52558517456055,48.56895065307617,394441.0,0.008793928893461755,-3.5806387537066726,1.3124690747155545,34.54543394712515,40.22517417558821,-0.2294391642687188,0.7555001862200896,-0.9391792236745005,-2.810933891143179,26.93483101331948,0.8152618408203196,0.17132039607130878,-0.5481359481811552,-2.561069033869785,1.4647971375074746,-1.55460249102547,0.45833059466315973,0.6500009322845628,72.09299946810687,41.96685660564704,1.006466542844314,10,-0.2601909637451101,0.1951427459716797,-1.8169994354248047,-3.169992446899414,-4.171726226806641,4,-0.028108881795057217,3.5000314169020887,48.32610702514648,4.077006360806347,47.78837966918945,-1.2038195504730316,47.96183776855469,-0.028108881795057217
8216,2012-10-08,48.36079788208008,48.66435241699219,48.16999053955078,48.48221969604492,317997.0,-0.008005678334346955,1.0357210179076344,-0.6666666666666666,33.72779679102629,36.75877359252427,-0.0025831838545400387,1.1414663562556626,-0.5462307256571677,-2.3698190515356217,26.029401170527482,0.5810928344726562,-0.17346569784348276,-0.8985256195068345,-2.954355980204298,1.1573047411906288,-1.9264407998555697,0.12938956084190067,0.8200392149106008,51.162800212757254,21.607575394719834,1.027915180348733,10,-0.12575912475585938,0.5854282379150391,-1.4267139434814453,-2.7797069549560547,-3.746746063232422,0,-0.04053080526252317,-3.5806387537066726,48.75108337402344,3.5000314169020887,48.32610702514648,4.077006360806347,47.78837966918945,-0.04053080526252317
8217,2012-10-09,47.63226318359375,48.629661560058594,47.58889770507813,48.44752883911133,443674.0,-0.015064571520567949,-1.3076890544844213,6.714326107445806,29.536402313240586,34.42201176679123,0.6061409685692354,1.80402032097237,0.18829953102452635,-1.570979380265399,24.5871191696765,1.0407638549804616,-0.49849506922953424,-1.5264532089233427,-3.69669133172021,0.6437849138735245,-2.6115722703217727,-0.4413341475249126,1.5091056823730469,12.999982406601044,-14.119669624288923,1.085119061398432,10,0.6027755737304688,1.3139629364013672,-0.6981792449951172,-2.0511722564697266,-2.8447532653808594,1,-0.037873266769775205,1.0357210179076344,48.36079788208008,-3.5806387537066726,48.75108337402344,3.5000314169020887,48.32610702514648,-0.037873266769775205
8218,2012-10-10,46.64353942871094,47.5108413696289,46.56547927856445,47.5108413696289,827854.0,-0.020757438106013937,1.1800068614256125,1.0638273979140551,25.720857510727058,31.92240429977594,1.5103134192452927,2.688070808801868,1.1755677899673103,-0.5097850955451264,23.038969115300937,1.0667839050292969,-0.8199113566497402,-2.3612308502197266,-4.785081741937432,0.06262004149797917,-3.5731562960785794,-1.1493054043608737,2.303553771972659,3.0304152215314533,-22.57494080246352,1.2119254458588526,10,1.274932861328125,2.3156967163085938,0.2905445098876953,-1.062448501586914,-0.034694671630859375,2,-0.010412826224282634,-1.3076890544844213,47.63226318359375,1.0357210179076344,48.36079788208008,-3.5806387537066726,48.75108337402344,-0.010412826224282634
8219,2012-10-11,46.81699752807617,47.24197769165039,46.81699752807617,47.06851577758789,464083.0,0.003718802249780939,-2.379318712652046,0.29000079170295545,28.38780916912279,30.829420707610794,1.2265407901688192,2.320029659776793,1.0538065876602332,-0.6366557641339199,20.986457193213067,0.5984382629394531,-1.045104578451216,-1.9887268066406278,-4.446157781652225,0.4687041683709694,-3.217442294146423,-0.7600113191348328,1.8443020019531247,9.764325720395584,-15.095543552210975,1.2287154875057982,10,1.1014747619628906,2.2289676666259766,0.054207801818847656,-1.2359066009521484,0.13877105712890625,3,-0.0216746877952414,1.1800068614256125,46.64353942871094,-1.3076890544844213,47.63226318359375,1.0357210179076344,48.36079788208008,-0.0216746877952414
8220,2012-10-12,46.51344299316406,47.137901306152344,46.38334655761719,46.877708435058594,401129.0,-0.006483853107625448,-1.4166697210717296,1.4482664482664482,29.670295441449042,29.4259893669668,1.4440098928005511,2.411130460309927,1.41945821210291,-0.2923759318269674,18.67222554427885,0.7545547485351562,-1.141129396322114,-2.0789249420165987,-4.555306369661558,0.39745648562836067,-3.317115655839082,-0.8407342281941155,1.8963581066894548,5.703467836883228,-20.891918378658445,1.2381907138224808,10,1.3139629364013672,2.441455841064453,0.42497825622558594,-0.9323520660400391,0.216827392578125,4,-0.025545426064649046,-2.379318712652046,46.81699752807617,1.1800068614256125,46.64353942871094,-1.3076890544844213,47.63226318359375,-0.025545426064649046
8221,2012-10-15,47.12922668457031,47.15524673461914,46.40069580078125,46.56547927856445,479072.0,0.013238832728352357,1.4506860771256,-1.5476280238768458,38.246005588747096,29.76638109187547,0.6231913588859896,1.610852902593301,0.8305896960374497,-0.8738956617004376,16.535812935559903,0.7545509338378906,-1.2266445479850887,-1.293583488464357,-3.6767594456028974,1.0895924686741836,-2.4851714670336236,-0.10199550989509021,0.9968707793701199,33.204609600277145,3.411710236742344,1.1915879785692702,10,0.6331310272216797,1.8256721496582031,-0.07805633544921875,-1.305288314819336,0.3989601135253906,0,-0.05410378477922961,-1.4166697210717296,46.51344299316406,-2.379318712652046,46.81699752807617,1.1800068614256125,46.64353942871094,-0.05410378477922961
8222,2012-10-16,48.13529968261719,48.16999053955078,47.36339950561523,47.41543960571289,489910.0,0.021347114493950547,1.043964329732491,1.2769195374298803,49.596310457677156,33.03955959548345,-0.3974886397057489,0.46034521993057353,-0.14107575710038844,-1.850308268168824,14.625220088410002,1.0407638549804688,-1.2099486966519137,-0.18083229064941264,-2.4015434273713794,2.039878846072554,-1.2911878590103996,0.9295232777115743,-1.751953125,98.05832290683622,62.06574112842436,1.1103555683609845,10,-0.3729419708251953,0.8195991516113281,-0.35993194580078125,-1.5784912109375,0.0,1,-0.0731531305920411,1.4506860771256,47.12922668457031,-1.4166697210717296,46.51344299316406,-2.379318712652046,46.81699752807617,-0.0731531305920411
8223,2012-10-17,48.73373794555664,48.78577423095703,48.06591415405274,48.13529968261719,486335.0,0.01243242000954159,1.049392101390626,0.8313258119730588,52.44831218630633,35.76435815615795,-0.9473494411508128,-0.27659415657127795,-0.7276398949481546,-2.4071346254158925,12.710530111073764,0.7198600769042898,-1.2649377028185285,0.49653053283691406,-1.5291108514199934,2.5221719170938215,-0.5162901592915432,1.5093512249653713,-2.3330421447753906,97.83401240429228,56.23208074897557,1.0128206921284544,10,-0.9713802337646484,0.221160888671875,-0.693842887878418,-1.9514312744140625,-0.6331291198730398,2,-0.08097527901004264,1.043964329732491,48.13529968261719,1.4506860771256,47.12922668457031,-1.4166697210717296,46.51344299316406,-0.08097527901004264
8224,2012-10-18,48.52558517456055,49.01994705200195,48.36947250366211,48.560279846191406,383257.0,-0.0042712252285804775,-2.7499972510253676,-0.05797535648947902,53.14222728277863,37.830668526786106,-0.7911196819907644,-0.21901830203976402,-0.494688566629776,-2.174083502863482,10.995220372957554,0.6504745483398438,-1.1998939974207588,0.376842689514163,-1.4110062608963574,2.1646916399246834,-0.5170817856910972,1.2707671647194232,-2.029486236572268,81.25002712795279,36.56954307961527,0.8939244752052617,10,-0.8239383697509766,0.42931365966796875,-0.25151824951171875,-1.5134429931640625,-0.3989601135253906,3,-0.039499583788333514,1.049392101390626,48.73373794555664,1.043964329732491,48.13529968261719,1.4506860771256,47.12922668457031,-0.039499583788333514
8225,2012-10-19,47.81439590454102,48.542930603027344,47.66695785522461,48.33477783203125,456588.0,-0.014655964837130164,-1.1489460262499123,14.998900494777146,43.288579047319175,38.89297766637421,-0.25342257950150326,0.3351705958085063,0.24612846468538407,-1.4310768884432576,8.61948167594158,0.8759727478027344,-1.0572064263062586,-0.22376537322997336,-1.7814945498696133,1.3339638034096666,-1.0026299615497933,0.5550992150898466,-1.166866079711923,53.97344386495634,11.26331208077788,0.7788645883198214,10,-0.11274909973145242,1.140502929687493,0.8282737731933523,-0.4336509704589915,0.32090377807616477,4,-0.017957506376325427,-2.7499972510253676,48.52558517456055,1.049392101390626,48.73373794555664,1.043964329732491,48.13529968261719,-0.017957506376325427
8226,2012-10-22,47.66695785522461,47.87510681152344,47.15524673461914,47.61491775512695,321687.0,-0.0030835493479990372,2.0741048447528754,-0.10000366528607695,47.896057322306234,40.932939334048164,-0.23999396938616258,0.3646913340292315,0.41146709307280815,-1.241415624990509,7.141149968550983,0.7198600769042969,-0.9904943785839109,-0.284473228454587,-1.7101372125619108,1.1411907556527368,-0.9973052205082524,0.42835876359907843,-0.8770829967651395,27.442003191358783,-15.351696129484782,0.7128319920536621,10,0.03468894958496094,0.9496936798095703,1.2359027862548828,-0.026021957397460938,0.4336509704589915,0,-0.019650666030069597,-1.1489460262499123,47.81439590454102,-2.7499972510253676,48.52558517456055,1.049392101390626,48.73373794555664,-0.019650666030069597
8227,2012-10-23,46.97311401367188,47.16392135620117,46.47875213623047,46.60884475708008,671738.0,-0.014556075587204176,-1.1944568318295388,6.9997800908959,44.58524008762248,43.0289818425921,0.39170916188542293,0.9638215589860195,1.1227876519623763,-0.4819503238713665,6.468543291592803,1.1882057189941406,-1.0207006888647925,-0.8868165969848576,-2.3172186132963546,0.5435854193266394,-1.6020176051406096,-0.17161558882910555,2.046833038330071,19.453914155629793,-24.11483557090943,0.7152010081557497,10,0.7285327911376882,1.6435375213622976,1.9362516403198171,0.6678218841552663,-0.23417282104492898,1,0.011816818962912867,2.0741048447528754,47.66695785522461,-1.1489460262499123,47.81439590454102,-2.7499972510253676,48.52558517456055,0.011816818962912867
8228,2012-10-24,46.40069580078125,47.36339950561523,46.27927017211914,47.29401779174805,608092.0,-0.012186081866406129,1.10085195246809,-2.4523672387973257,37.27063126935318,44.01596207595104,1.0348868102687305,1.4702220822359067,1.7223285637959052,0.15425789863860473,6.471262260237529,1.0841293334960866,-1.0368077732965162,-1.369469070434569,-2.9304401499624504,0.1915020090933126,-2.149954610198513,-0.5889835306706246,2.5684273529052746,4.430497792476046,-36.20881046639381,0.7804855397639409,10,1.2489128112792969,2.1639175415039062,2.716822624206543,1.2402400970458984,0.3122253417968821,2,0.037383143763260795,-1.1944568318295388,46.97311401367188,2.0741048447528754,47.66695785522461,-1.1489460262499123,47.81439590454102,0.037383143763260795
8229,2012-10-25,46.47007751464844,46.92974853515625,46.3486557006836,46.73027038574219,424650.0,0.0014952731348054638,-1.310340643674014,0.29126437468773886,34.1756715558416,44.51655942199466,1.0181932382398386,1.3210253660198177,1.6596262022588917,0.1457012251524219,6.5836212277145005,0.5810928344726491,-0.9539796578541626,-1.206418609619142,-2.8454226510585343,0.4325854318202502,-2.025920630338838,-0.3869165888994459,2.3914515197753943,8.429150411607585,-27.065264235948526,0.8195020207196977,10,1.1795310974121094,2.0945358276367188,2.8967905044555664,1.170858383178711,0.3469200134277344,3,0.03508776826380755,1.10085195246809,46.40069580078125,-1.1944568318295388,46.97311401367188,2.0741048447528754,47.66695785522461,0.03508776826380755
8230,2012-10-26,47.07719039916992,47.24197769165039,46.35733032226562,46.55680847167969,659055.0,0.01306459805947413,1.0816297220514415,-1.9999853389631714,41.355133944169715,44.86201812815273,0.5581533684313484,0.6732941906848282,1.0378658965097216,-0.4125028965441615,7.037710042230227,0.8846473693847727,-0.7158671270693446,-0.5516040802001925,-2.202627030964628,1.099418870564243,-1.3771155555824066,0.2739073951820217,1.681048280761722,50.00011952029335,15.806562445261413,0.8255114753822169,10,0.572418212890625,1.4874229431152344,2.324369430541992,0.5637454986572266,-1.0581092834472656,4,0.02229178617005445,-1.310340643674014,46.47007751464844,1.10085195246809,46.40069580078125,-1.1944568318295388,46.97311401367188,0.02229178617005445
8231,2012-10-31,46.41804122924805,47.41543960571289,45.004337310791016,46.93842315673828,1222180.0,-0.014001455149147968,2.2705887831848677,-1.0,41.74528460914058,43.989681922759765,1.2357658074719495,1.2021329440044184,1.6925801975813712,0.28570994382550907,7.447702915569668,2.411102294921875,-0.5223901101090007,-1.0888973236083999,-2.7184202773432773,0.5406256301264776,-1.9036588004758386,-0.27413584674096114,2.2410387103711003,58.63309580163782,20.859864858996552,0.8147614768674387,10,0.5941009521484375,1.084127426147461,3.1808300018310547,1.2228946685791016,-0.38161468505859375,2,0.036995495886782415,1.0816297220514415,47.07719039916992,-1.310340643674014,46.47007751464844,1.10085195246809,46.40069580078125,0.036995495886782415
8232,2012-11-01,47.41543960571289,47.45013046264648,46.20121383666992,46.37467575073242,1344283.0,0.021487299981895358,1.2500051543203674,-2.0,55.241471525471326,44.30003296044477,0.14026744597581597,0.17043945315786857,0.702245371154099,-0.6809691193146392,8.198052954606696,1.2489166259765554,-0.2893179094073943,-0.06417903900146626,-1.6798522884599407,1.5514942104570082,-0.872015663730707,0.7436575857277745,1.02435577617657,98.5816111674338,54.083258100994826,0.8078366247292382,11,-0.40329742431640625,-0.021684646606445312,2.231133460998535,0.2254962921142578,-0.8065948486328125,3,0.014450339924469535,2.2705887831848677,46.41804122924805,1.0816297220514415,47.07719039916992,-1.310340643674014,46.47007751464844,0.014450339924469535
8233,2012-11-02,46.93842315673828,47.82307052612305,46.90372848510742,47.64960861206055,708634.0,-0.010060361201779,-1.3555514287250212,-0.6833302789282704,50.791876985538686,44.03888292741811,0.37530428641871083,0.6118861127765456,1.1926713160057005,-0.15935424163776446,9.081063253968779,0.919342041015625,-0.17807159143518447,-0.4986976623535142,-2.1248547801034974,1.127459455396469,-1.3117762212285058,0.3143808965214774,1.2952447408852734,68.61542750577199,18.90869805805029,0.8130785588749925,11,-0.16478919982910156,0.1994781494140625,2.5607080459594727,1.218557357788086,0.07805633544921875,4,-0.004249865050754087,1.2500051543203674,47.41543960571289,2.2705887831848677,46.41804122924805,1.0816297220514415,47.07719039916992,-0.004249865050754087
8234,2012-11-05,47.5455322265625,47.62359237670898,46.6348648071289,46.77363586425781,510664.0,0.012934159884258056,1.1308401226600786,-1.0853657882456431,56.47442831024878,45.50397728996584,-0.4307423089144038,-0.0597641899358905,0.5755468399588537,-0.7292374659234753,9.824745649905514,0.9887275695800781,-0.2274797444805614,0.14744014739990519,-1.4254773445338103,1.7203576393336206,-0.639018598566949,0.9338988933667594,0.4943758358511019,90.15379326958211,33.44005122057585,0.7864587459668577,11,-1.1058101654052734,-0.40763092041015625,1.8018207550048828,0.6114482879638672,1.7172622680663991,0,-0.017511867992492602,-1.3555514287250212,46.93842315673828,1.2500051543203674,47.41543960571289,2.2705887831848677,46.41804122924805,-0.017511867992492602
8235,2012-11-06,47.38074493408203,47.753684997558594,47.25932312011719,47.5281867980957,564855.0,-0.003465883854138596,-1.5333346365493445,-0.19101251309625003,51.672438126333574,45.92357515707999,-0.3731813668126662,-0.003059917248165789,0.7595126053448382,-0.5128484057034086,9.914186221992157,0.49436187744140625,-0.36408370735942697,0.051169776916502485,-1.387225083630021,1.489564637463026,-0.6680276533567593,0.7703672071897643,0.4770288832342189,84.30764608601271,23.60312360563239,0.7191974302732626,11,-0.967041015625,-0.2428436279296875,1.7714653015136719,0.7762355804443359,1.882049560546868,1,-0.011898238552183305,1.1308401226600786,47.5455322265625,-1.3555514287250212,46.93842315673828,1.2500051543203674,47.41543960571289,-0.011898238552183305
8236,2012-11-07,46.40069580078125,46.93842315673828,46.14917755126953,46.843017578125,509511.0,-0.02068454463230296,1.4931434217819872,2.99997412744819,38.4259193268892,45.23920618366518,0.45634911900062747,0.8670691200019718,1.7555761472782763,0.5202746412784265,10.639208467107945,1.2315673828125,-0.5314410758991244,-0.8308742523193331,-2.2402377124001873,0.5784892077615211,-1.5355559823597602,-0.12619252227890598,1.3529891967773438,15.025945702038054,-39.26182241874811,0.7046817300404269,11,0.01300811767578125,0.7372055053710938,2.541193962097168,1.7562847137451172,2.853424072265632,2,-0.008224331089711101,-1.5333346365493445,47.38074493408203,1.1308401226600786,47.5455322265625,-1.3555514287250212,46.93842315673828,-0.008224331089711101
8237,2012-11-08,45.82827377319336,46.548133850097656,45.4206428527832,46.40069580078125,690301.0,-0.012336496634566707,1.6000079170643526,1.294130329791638,30.545855231431915,44.49200884611837,0.9491061492992259,1.3675249186594556,2.3525100100313594,1.1388262549669292,12.107044079481005,1.1274909973144531,-0.5783665925080896,-1.3130968093872042,-2.840455523475903,0.21426190470149464,-2.076776166431557,-0.5494174523428512,1.9254112243652344,16.967458580905774,-30.497881495254195,0.7636793570443499,11,0.5854301452636719,1.3096275329589844,3.1136159896850586,2.328706741333008,3.8941879272460938,3,0.004542016398572102,1.4931434217819872,46.40069580078125,-1.5333346365493445,47.38074493408203,1.1308401226600786,47.5455322265625,0.004542016398572102
8238,2012-11-09,46.1578483581543,46.75628662109375,45.6287956237793,45.6461410522461,862675.0,0.007191512091247798,-3.126994100603903,-0.8939336385506716,34.399979491118344,44.516931950038014,0.6497937527969455,1.0537228318582947,2.0537395200785085,0.8516727953879908,12.828712412330646,1.1274909973144531,-0.6629224470903239,-0.9592376708984389,-2.5346141414946644,0.6161387996977865,-1.7469259061965516,-0.1715494356003262,1.4308757781982422,31.59846499224157,-11.114430496086282,0.7876882352981129,11,0.2558555603027344,0.9150047302246094,2.784041404724121,1.9991321563720703,4.293148040771484,4,0.009770741379155012,1.6000079170643526,45.82827377319336,1.4931434217819872,46.40069580078125,-1.5333346365493445,47.38074493408203,0.009770741379155012
8239,2012-11-12,45.80225372314453,46.32263565063477,45.78490829467773,46.24457931518555,417963.0,-0.00770388238746722,-1.2545442913464462,-0.8644113283783602,36.09111021456462,43.93204042452633,1.0065442582828794,1.4012398117003428,2.4243389819493757,1.2228474540458336,13.589380598626635,0.5377273559570455,-0.6794405362072453,-1.2640951156616183,-2.9421797380352857,0.41398950671204915,-2.1031374268484555,-0.425052804474781,1.6314072036743141,16.356792834450363,-23.90181542098067,0.8390423111868353,11,0.6114501953125,1.270599365234375,3.1396360397338867,2.354726791381836,4.518650054931641,0,0.026510175162612226,-3.126994100603903,46.1578483581543,1.6000079170643526,45.82827377319336,1.4931434217819872,46.40069580078125,0.026510175162612226
8240,2012-11-13,45.32523727416992,46.09713745117188,45.32523727416992,45.57675552368164,471346.0,-0.010414693823975862,-5.137925804592528,0.5686269436754547,34.51831519014284,43.129043822415476,1.3509816979636895,1.8811207057568993,2.916998232284314,1.716013368044372,14.151762772568826,0.7719001770019602,-0.5970595230841553,-1.6817012786865249,-3.5188054624270464,0.15540290505399668,-2.6002533705567856,-0.7631491868162641,1.9626642356872566,0.0,-40.14981032759955,0.9185520918702618,11,1.2489166259765625,1.7476158142089844,3.443192481994629,2.8317432403564453,5.490028381347656,1,0.0868733945426674,-1.2545442913464462,45.80225372314453,-3.126994100603903,46.1578483581543,1.6000079170643526,45.82827377319336,0.0868733945426674
8241,2012-11-14,44.5793571472168,45.6287956237793,44.466609954833984,45.33391189575195,703791.0,-0.01645617699564017,-1.3716885806145247,3.0,34.282435203233305,40.80026200883347,2.021162945264834,2.5572898895076577,3.6567556638173357,2.5033666462832187,14.938789410865633,1.1621856689453125,-0.5149571877800696,-2.3000879287719727,-4.431760181899399,-0.16841567564454607,-3.3659240553356824,-1.234251802208263,2.5715305106964124,4.924153442459078,-36.28027060801913,1.0658361265637133,11,1.5654830932617188,2.163921356201172,4.139202117919922,3.5776233673095703,5.732872009277344,2,0.10505843168500029,-5.137925804592528,45.32523727416992,-1.2545442913464462,45.80225372314453,-3.126994100603903,46.1578483581543,0.10505843168500029
8242,2012-11-15,44.614051818847656,44.70945358276367,44.02428436279297,44.55333709716797,815978.0,0.0007782676523639953,4.448266448266448,-0.08046430268652491,37.37744186472708,39.30976921763218,1.7291394273589304,2.3666031269484904,3.6335504272399533,2.5084136912135335,16.84844844725264,0.6851692199707031,-0.5441176755842463,-2.0893308639526396,-4.361311350140326,0.1826496222350471,-3.225321107046483,-0.9533406208587962,2.3220936228192173,21.58737073744237,-23.26619238534623,1.1359902430938444,11,1.274932861328125,1.9080638885498047,3.9765806198120117,3.542928695678711,6.192539215087891,3,0.10400463228580792,-1.3716885806145247,44.5793571472168,-5.137925804592528,45.32523727416992,-1.2545442913464462,45.80225372314453,0.10400463228580792
8243,2012-11-16,44.78750991821289,45.22116088867188,44.33651351928711,44.527320861816406,870976.0,0.0038879700967209274,-1.7567535439389208,4.28543603920583,38.285016135243886,37.28872342040941,1.3616838136716325,1.9840693252456134,3.4578970492599694,2.3863572003414504,18.353175307800193,0.8846473693847727,-0.5303895553889362,-1.7185613632202177,-3.932802019117233,0.49567929267679744,-2.8256816911687253,-0.6114410352717101,1.8574494155665917,33.20752399589035,-15.582067775387223,1.1071203279485073,11,1.1014747619628906,1.7346057891845703,3.8031225204467773,3.3694705963134766,5.255855560302727,4,0.11018589314829841,4.448266448266448,44.614051818847656,-1.3716885806145247,44.5793571472168,-5.137925804592528,45.32523727416992,0.11018589314829841
8244,2012-11-19,46.60884475708008,46.90372848510742,45.32523727416992,45.39462280273438,840652.0,0.040666133084718226,-1.3333323935163908,4.6666911020862685,47.210729062633746,36.792977968887215,-0.6777676055740329,0.012410719989752295,1.6210948444845954,0.6182583867752172,19.126817403951353,2.1162185668945312,-0.6785371739020576,0.19861049652099894,-1.8033372036182556,2.2005581966602534,-0.8023633535486283,1.1995843465906262,-2.5845603942871094,89.75900501967995,39.4238072881561,1.0009738500696257,11,-1.1274909973144531,-0.08672904968261719,1.8300094604492188,1.548135757446289,3.6426734924316406,0,0.08243395994624092,-1.7567535439389208,44.78750991821289,4.448266448266448,44.614051818847656,-1.3716885806145247,44.5793571472168,0.08243395994624092
8245,2012-11-20,46.95576858520508,47.29401779174805,46.42671203613281,46.44405746459961,790036.0,0.0074433045902151385,-2.174606942388785,0.42143128673802716,53.326178940980036,38.44856237045286,-1.2195640692793077,-0.42386952972987046,1.2498340391707359,0.3132800526527859,20.383166255778086,0.8673057556152344,-0.7519912202300247,0.588465690612793,-1.3214034178921708,2.4983347991177567,-0.3664688636396889,1.5434002448652748,-2.87389533996582,89.65514425281255,38.70194932672154,0.9549345542524824,11,-1.2966175079345703,-0.4336528778076172,1.5264501571655273,1.201211929321289,2.7146568298339844,1,0.07166606562439237,-1.3333323935163908,46.60884475708008,-1.7567535439389208,44.78750991821289,4.448266448266448,44.614051818847656,0.07166606562439237
8246,2012-11-21,46.73027038574219,47.26799774169922,46.721595764160156,47.04249954223633,828546.0,-0.004802353496859646,-2.3157632788175517,-0.6101668381267612,45.3143513950796,40.08950638863594,-1.0531492028019258,-0.2868506417133574,1.4274624103042868,0.5734680685617732,21.272861458559845,0.5464019775390625,-0.9440547159426629,0.409801864624022,-1.4096759822415095,2.2292797114895535,-0.4999370588087402,1.3195407880567842,-2.519911358642581,82.75861264366073,36.26736997183184,0.9097389234327649,11,-1.0711193084716797,-0.20815467834472656,1.6608819961547852,1.4267101287841797,4.024284362792969,2,0.08741646979688267,-2.174606942388785,46.95576858520508,-1.3333323935163908,46.60884475708008,-1.7567535439389208,44.78750991821289,0.08741646979688267
8247,2012-11-23,47.5281867980957,47.684303283691406,47.02515029907226,47.02515029907226,433528.0,0.017074936775819838,-1.6206964540297415,-1.611113147381176,53.86362420910948,42.25213357952384,-1.7707923756537696,-1.0973098653641102,0.5743033854739679,-0.20844715332482622,21.543669347461357,0.9540328979492188,-1.0701504875613352,1.179964637756349,-0.6974414829694098,3.057370758482108,0.2412615773934732,2.118667698119225,-3.194481420410156,95.33672970580092,49.510685286170784,0.9387030603628782,11,-1.6738929748535156,-1.0060710906982422,0.8304414749145508,0.6287937164306641,4.006938934326179,4,0.05857665831489256,-2.3157632788175517,46.73027038574219,-2.174606942388785,46.95576858520508,-1.3333323935163908,46.60884475708008,0.05857665831489256
8248,2012-11-26,48.13529968261719,48.13529968261719,47.28534317016602,47.44145584106445,820590.0,0.012773743864889164,1.4499936773930862,1.3793111293111098,53.863647268627005,44.22685991886411,-2.310923629788128,-1.6525337912273628,-0.08465276374559494,-0.7973894233900793,21.55565577768855,0.8499565124511648,-0.9885573621661266,1.7003473281860337,-0.3404242148444041,3.7411188712164716,0.6799615566708113,2.720733099701256,-3.60055843057129,100.0,57.31162138185556,1.0203857715152205,11,-2.0555076599121094,-1.6131839752197266,0.2233285903930664,0.7241954803466797,2.957500457763672,0,0.05549547564742863,-1.6206964540297415,47.5281867980957,-2.3157632788175517,46.73027038574219,-2.174606942388785,46.95576858520508,0.05549547564742863
8249,2012-11-27,48.1006088256836,48.473548889160156,47.89245223999024,47.97051239013672,710594.0,-0.0007206947326041657,-3.0605357856858775,0.1875010308598298,54.797706554502945,46.48012562601523,-2.141083367814389,-1.5699146757255278,-0.13794760225840008,-0.7507769524682502,21.669171211377446,0.5810966491699148,-0.7829466624643402,1.5841299057006921,-0.5885619205847092,3.7568217319860935,0.49778399255799144,2.670475818843393,-3.277822899192003,81.779687866917,42.52357157882518,1.0863459131427007,11,-1.8516921997070384,-1.57849311828614,0.25801944732665305,0.7588863372802663,3.1829986572265554,1,0.040389439973048225,1.4499936773930862,48.13529968261719,-1.6206964540297415,47.5281867980957,-2.3157632788175517,46.73027038574219,0.040389439973048225
8250,2012-11-28,48.126625061035156,48.26539611816406,47.06851577758789,47.753684997558594,605325.0,0.0005408712277601424,2.679978888106967,2.8666432090075844,63.17878726797995,49.69083141098708,-1.9309983825231143,-1.5950582180161206,-0.2529021160135443,-0.7598908077711357,22.1460435032362,1.1968803405761719,-0.6223282988862735,1.5576744079589844,-0.7201781816161557,3.8355269975341244,0.4187481131714179,2.696600702746551,-2.938762838276702,80.19788182831661,36.31215988906118,1.1389262947875698,11,-1.8777084350585938,-1.843017578125,0.20164775848388672,0.7328701019287109,3.8681716918945312,2,0.0441521337883497,-3.0605357856858775,48.1006088256836,1.4499936773930862,48.13529968261719,-1.6206964540297415,47.5281867980957,0.0441521337883497
8251,2012-11-29,48.13529968261719,48.52558517456055,47.91847229003906,48.37814331054688,559320.0,0.00018024579057906998,1.258069550659043,-0.6511599361728434,69.27537543720535,53.23504625237355,-1.5446539381869613,-1.5478424032228446,-0.3438599765038859,-0.7357923593260978,21.547012549920613,0.6071128845214844,-0.44444665682084405,1.4804861068725614,-0.900541349039031,3.861513562784154,0.2899723789167652,2.6709998348283577,-2.61886879321856,73.98850837718976,25.594948284806044,1.1905137279557951,11,-1.7042503356933594,-1.8603649139404297,0.19297313690185547,0.7241954803466797,4.258457183837891,3,0.031891891035140896,2.679978888106967,48.126625061035156,-3.0605357856858775,48.1006088256836,1.4499936773930862,48.13529968261719,0.031891891035140896
8252,2012-11-30,48.1006088256836,48.49089431762695,47.80572509765625,48.15264511108398,1008183.0,-0.0007206947326041657,-1.1351362596213854,0.2142789820923009,67.0732009850692,56.4337334579097,-1.0766005962833844,-1.5380448367028876,-0.38544354592292507,-0.6763680068919413,20.986966133696665,0.6851692199707031,-0.19351876515239042,1.4115367889404382,-1.0344022685632197,3.857475846444096,0.1885672601886057,2.6345063176922707,-2.2230794220655454,70.83348605358697,19.47624871341511,1.2229695287518294,11,-1.1751976013183665,-1.825674057006843,0.058540344238274145,0.7588863372802663,5.325237274169922,4,0.055174892535548636,1.258069550659043,48.13529968261719,2.679978888106967,48.126625061035156,-3.0605357856858775,48.1006088256836,0.055174892535548636
8253,2012-12-03,46.73894119262695,48.52558517456055,46.68690490722656,48.39548873901367,810559.0,-0.02830874008250761,-1.088673472925189,31.83446961367338,56.994823966431284,57.5208551138872,0.6604402239542182,-0.20246883532878712,0.8811563376020644,0.7134448979463741,21.11282236028708,1.8386802673339844,0.10755467589171985,0.05984325408935831,-2.383439963904493,2.50312647208321,-1.1617983549075674,1.281484863086284,-0.5436450964958013,2.830088859105517,-50.766974815149,1.2216416089969269,12,0.7372074127197266,-0.4640064239501953,1.4202079772949219,2.120553970336914,6.912403106689453,0,0.10261645680051323,-1.1351362596213854,48.1006088256836,1.258069550659043,48.13529968261719,2.679978888106967,48.126625061035156,0.10261645680051323
8254,2012-12-04,46.71292114257813,47.23330307006836,46.44405746459961,46.79098129272461,646602.0,-0.0005567103016216324,-1.5633699860616386,0.047122191160008056,61.11110771732572,58.385847200147836,0.7853656483489644,-0.25510347756955554,0.8104053723657145,0.7856090191874046,21.104654009105353,0.78924560546875,0.3945068009179451,0.0754537582397532,-2.3338060000405463,2.4847135165200527,-1.1291761209003965,1.280083637379903,1.8126640319824148,12.916651394641693,-45.49955340860508,1.2046298791401504,12,0.771900177001946,-0.4379863739013743,1.3941898345947195,2.146574020385735,6.539463043212891,1,0.09376161650080439,-1.088673472925189,46.73894119262695,-1.1351362596213854,48.1006088256836,1.258069550659043,48.13529968261719,0.09376161650080439
8255,2012-12-05,46.81699752807617,47.02515029907226,46.09713745117188,46.73894119262695,975323.0,0.002227999939896197,2.75438677716566,-0.9999511313102606,69.96903455629143,61.12525644028249,0.7370423607432457,-0.42538986082303865,0.6174397456091043,0.7197489290369106,21.329792461924658,0.9280128479003764,0.6918709277002932,0.20771751403808736,-2.178003551772356,2.593438579848531,-0.9851430188671344,1.4005780469433091,1.708587646484375,29.642807212658234,-34.07167058418438,1.1928605329052229,12,0.49436378479003906,-0.5420627593994141,1.2901134490966797,2.0424976348876953,6.357330322265625,2,0.09540573276095632,-1.5633699860616386,46.71292114257813,-1.088673472925189,46.73894119262695,-1.1351362596213854,48.1006088256836,0.09540573276095632
8256,2012-12-06,46.019081115722656,46.64353942871094,45.80225372314453,46.59149932861328,1190473.0,-0.017043305946200515,1.487177173790459,-7.333398494770795,61.03542169021246,61.92212282707171,1.5907520388035579,0.3609786192366471,1.335493592506353,1.524763964056362,20.840218521350355,1.0147438049316406,0.7750535758922723,-0.5711181640624972,-2.9699316710172567,1.8276953428922624,-1.7705249175398805,0.6282885894148862,2.409366149902347,7.961843662672203,-58.55821899500844,1.1994067534773807,12,1.1448383331298828,0.25585365295410156,2.0880298614501953,2.840414047241211,7.025150299072266,3,0.12985299776369064,2.75438677716566,46.81699752807617,-1.5633699860616386,46.71292114257813,-1.088673472925189,46.73894119262695,0.12985299776369064
8257,2012-12-07,46.03642654418945,46.23590469360352,45.75021743774414,46.21855926513672,649370.0,0.0003769181836372759,3.480022519748536,0.31818121234739033,60.055876217224366,62.610148265804746,1.4969695475946239,0.3794833505646551,1.256132966384996,1.514413130659193,19.885864714680228,0.4856872558593821,0.7730777945695024,-0.5641803741455078,-2.9508504627724577,1.822489714481442,-1.7575154184589792,0.6291546701679636,2.2344491088867215,10.312475087485877,-57.92545397633147,1.193335044313474,12,1.1014747619628906,0.2385082244873047,1.220728874206543,2.2289676666259766,6.721595764160156,4,0.13809347943553685,1.487177173790459,46.019081115722656,2.75438677716566,46.81699752807617,-1.5633699860616386,46.71292114257813,0.13809347943553685
8258,2012-12-10,46.60884475708008,46.71292114257813,45.72419738769531,46.06244659423828,1196929.0,0.012434027917896051,1.6206945364279957,-3.0,50.0,62.077069759748866,0.7657832246163068,-0.16592185138307514,0.6466445437207256,0.9384022592810908,18.936477532677277,0.9887237548828196,0.8809648503669365,-0.014311981201174717,-2.391873087329529,2.3632491249271794,-1.2030925342653518,1.1744685718630024,1.460378238769536,58.62063735613734,-6.610194159343521,1.1887805530641788,12,0.5160465240478516,-0.3339099884033203,0.5941038131713867,1.6565494537353516,6.149177551269531,0,0.14625982210678834,3.480022519748536,46.03642654418945,1.487177173790459,46.019081115722656,2.75438677716566,46.81699752807617,0.14625982210678834
8259,2012-12-11,47.0164794921875,47.02515029907226,46.6348648071289,46.75628662109375,980396.0,0.008745866524518364,1.8125188993046497,0.4761964603623416,50.60448813927043,60.67992541211448,0.21030852101728925,-0.5037533864049379,0.20115882347610636,0.5266006281636066,17.818633249860966,0.4163055419921804,0.8624552031609412,0.33261146545410014,-2.018553472282413,2.6837764031906133,-0.8429710034141564,1.5081939343223567,0.8182409428466855,99.33350340285713,35.655812462520856,1.1755824688682581,12,0.10841178894042969,-0.7415447235107422,-0.06071186065673828,1.2489147186279297,5.5507354736328125,1,0.14111785652159248,1.6206945364279957,46.60884475708008,3.480022519748536,46.03642654418945,1.487177173790459,46.019081115722656,0.14111785652159248
8260,2012-12-12,49.2627944946289,49.83521270751953,47.02515029907226,47.25932312011719,3050953.0,0.0477771842278123,-1.273681578833646,7.69994722026739,67.98030277095882,60.5360284491982,-2.0762298863655744,-2.571809323716927,-2.0476195739217147,-1.7136310534639918,16.476063762658974,2.8187332153320312,0.8508043493311419,2.3820486068725515,-0.1430946425451438,4.907191856290247,1.1194769821637038,3.644620231581399,-3.5385971069335866,86.07598930292704,23.786952362306955,1.2625716247088477,12,-1.4830894470214773,-2.333045959472649,-2.473982810974114,-0.9974002838134695,3.9635696411132884,2,0.08098585823419135,1.8125188993046497,47.0164794921875,1.6206945364279957,46.60884475708008,3.480022519748536,46.03642654418945,0.08098585823419135
8261,2012-12-13,49.2627944946289,49.93061447143555,48.79444885253906,49.19340896606445,1942920.0,0.0,-1.619988652307584,0.034632652828072846,63.88890755470903,60.18221806804706,-2.1227000203733866,-2.321997703958999,-2.076695757411308,-1.6995924239559983,14.577776990441663,1.1361656188964844,0.8325111781764889,2.147876739501946,-0.34711576988216564,4.642869248886058,0.9003804848098866,3.3953729941940054,-3.4563768005371003,84.12378127247334,24.940400112151508,1.2474962546920572,12,-1.4353885650634695,-2.2853450775146413,-2.4869918823242116,-0.9974002838134695,3.538593292236328,3,0.07940136965107358,-1.273681578833646,49.2627944946289,1.8125188993046497,47.0164794921875,1.6206945364279957,46.60884475708008,0.07940136965107358
8262,2012-12-14,49.25411987304688,49.64440536499024,48.89852523803711,49.01127624511719,1143776.0,-0.0001760887028640079,-2.1851694984280363,3.4999175325750937,59.9078306765346,60.50588548028077,-2.160379426892149,-2.0531428453379164,-2.068998763235413,-1.6668162736733976,12.339998683521477,0.7458801269531321,0.747120483105931,1.9071987152099652,-0.46873478096345167,4.283132211383382,0.7192319671232568,3.0951654632966736,-3.2827343078613325,83.91755774757496,28.662181689779473,1.18796674808671,12,-1.4267139434814524,-2.2766704559326243,-2.4783172607421946,-0.9887256622314524,3.8941879272460866,4,0.07695014247573817,-1.619988652307584,49.2627944946289,-1.273681578833646,49.2627944946289,1.8125188993046497,47.0164794921875,0.07695014247573817
8263,2012-12-17,49.72246170043945,49.73980712890625,49.09800338745117,49.43625259399414,942232.0,0.009508683306081345,3.000023774993462,1.1785736726358436,63.338062130242534,60.75332485949374,-2.4149614433877886,-2.248073984090624,-2.527304273119171,-2.1047648977557003,10.646483235894502,0.6418037414550781,0.6321531963163807,2.128792953491214,-0.15104796515220897,4.4086338721346365,0.988872494169506,3.2687134128129216,-3.592706979003907,93.68420565280147,40.05792367781477,1.139920459321711,12,-1.8950557708740234,-2.7450122833251953,-2.9466590881347656,-1.4570674896240234,3.9375534057617188,0,0.06105008690435221,-2.1851694984280363,49.25411987304688,-1.619988652307584,49.2627944946289,-1.273681578833646,49.2627944946289,0.06105008690435221
8264,2012-12-18,50.45099639892578,50.54640197753906,49.64440536499024,49.72246170043945,1220335.0,0.014652023925836533,-1.0392229576766516,2.5454630271365355,67.13554210429822,60.43849236482782,-2.8580413132318014,-2.818512227265586,-3.2544653021973033,-2.8050085929912427,10.81897609545191,0.901996612548821,0.5573530210918989,2.665220069885251,0.10457496301685865,5.2258651767536435,1.3848975164510549,3.9455426233194473,-4.169207287490238,97.29057768870352,45.08285261668457,1.2803225534341978,12,-2.3156967163085938,-3.1656532287597656,-3.7077178955078125,-2.1856021881103516,2.7840423583984375,1,0.04572805443091199,3.000023774993462,49.72246170043945,-2.1851694984280363,49.25411987304688,-1.619988652307584,49.2627944946289,0.04572805443091199
8265,2012-12-19,50.32090377807617,50.63312911987305,50.15611267089844,50.52905654907226,845841.0,-0.002578593687643793,1.2917071382754512,-0.285714285714276,65.82915739063128,60.97112966487436,-2.4346833182210617,-2.554348559535214,-3.138182731476448,-2.663158352467363,11.370276042224491,0.4770164489746094,0.6513023940822293,2.366870689392087,-0.39821396946320675,5.131955348247381,0.9843283599644366,3.7494130188197374,-3.7832378946744143,83.0190519067467,32.179854036564436,1.3825423294276473,12,-2.142240524291992,-2.992197036743164,-3.577625274658203,-2.055509567260742,3.2697296142578054,2,0.04463972264192151,-1.0392229576766516,50.45099639892578,3.000023774993462,49.72246170043945,-2.1851694984280363,49.25411987304688,0.04463972264192151
8266,2012-12-20,50.81526565551758,50.9106674194336,49.89592361450195,50.25151824951172,1178020.0,0.009824185185974166,1.689662842958295,-2.7083348605359574,68.43344794591022,61.901970968061676,-2.4330175137095154,-2.874350794593596,-3.6283128712607535,-3.1434609774019435,12.01462451764849,1.0147438049316477,0.7484451523258286,2.656982803344725,-0.3226582874127004,5.636623894102151,1.1671622579660124,4.146803348723438,-3.9499627131981185,95.25869668664215,45.0092418377602,1.4898205453787123,12,-2.497833251953125,-3.347789764404297,-3.991762161254883,-2.5498714447021484,2.5585403442382812,3,0.0474483100525287,1.2917071382754512,50.32090377807617,-1.0392229576766516,50.45099639892578,3.000023774993462,49.72246170043945,0.0474483100525287
8267,2012-12-21,50.31222915649414,50.581092834472656,50.15611267089844,50.28620910644531,1234171.0,-0.009899318492863518,-1.969678391022138,0.04615551179770339,77.4666810541491,64.95382441852269,-1.407710251655459,-2.268345885451481,-3.1033162692576113,-2.623331284870062,13.07526112795638,0.6591529846191406,0.7902664340412642,2.0147441864013658,-1.0981038560489083,5.12759222885164,0.4583201651762252,3.5711682076265063,-3.042389766463266,66.98570433457681,10.294442130233207,1.5564240212251377,12,-1.5394630432128906,-2.8447532653808594,-3.8681697845458984,-2.3156986236572266,3.000865936279297,4,0.04947422668609369,1.689662842958295,50.81526565551758,1.2917071382754512,50.32090377807617,-1.0392229576766516,50.45099639892578,0.04947422668609369
8268,2012-12-24,50.80659103393555,50.95403289794922,50.08673095703125,50.294883728027344,349359.0,0.009825879030398665,1.1505370241625403,19.66588476762938,79.35325682906463,68.14813205072204,-1.3901962744100302,-2.6902507630897006,-3.5376463473608837,-3.0956129849644753,14.631166953388568,0.8673019409179688,0.978170853590818,2.3755414962768526,-0.9312037071247801,5.682286699678485,0.7221688945760363,4.028914097977669,-3.1726688409643984,88.74169484811142,25.418004233159444,1.6533726017008166,12,-1.8169994354248047,-3.161317825317383,-4.601040840148926,-3.0312232971191406,3.3304443359375,0,0.04609080669855037,-1.969678391022138,50.31222915649414,1.689662842958295,50.81526565551758,1.2917071382754512,50.32090377807617,0.04609080669855037
8269,2012-12-26,50.04336547851562,51.24024200439453,49.90459823608398,50.98872375488281,1005762.0,-0.01502217605802647,-1.1844004816360516,-1.847459017004509,71.13638828619855,68.49880821908201,-0.1703698260498996,-1.8698861672643687,-2.72761194310322,-2.289178757262512,16.047778371290477,1.335643768310554,1.186507625412581,1.5151781082153235,-1.8640411943190216,4.894397410749669,-0.1744315430518455,3.2047877594824925,-2.011030000947102,10.967778550247056,-54.27755563105763,1.689609651267171,12,-0.02602005004882102,-1.7606258392333913,-3.837815284728997,-2.2679977416992116,3.833477020263679,2,0.0722703118206196,1.1505370241625403,50.80659103393555,-1.969678391022138,50.31222915649414,1.689662842958295,50.81526565551758,0.0722703118206196
8270,2012-12-27,50.25151824951172,50.59843826293945,49.73980712890625,50.13009643554688,1078055.0,0.004159447890959012,1.1063935316026876,-0.12843999677184206,80.04927015602222,70.29440406367237,-0.24979113323845326,-2.0139408092232998,-2.8757860476683135,-2.4461035393258186,17.38448993611774,0.8586311340332031,1.465822303114706,1.6170862197875948,-1.8416538360967039,5.0758262756718935,-0.11228380815455097,3.3464562477297406,-1.7700758581875604,34.10418732362139,-36.801390693553515,1.7293700279421478,12,-0.18213462829589844,-1.7692985534667969,-4.249783515930176,-2.4761505126953125,4.041629791259773,3,0.05937174859073013,-1.1844004816360516,50.04336547851562,1.1505370241625403,50.80659103393555,-1.969678391022138,50.31222915649414,0.05937174859073013
8271,2012-12-28,49.67042541503906,50.14744186401367,49.62705993652344,49.8265380859375,810790.0,-0.011563687122593591,-3.285736726358781,-1.285705309456563,73.88826393691662,71.84778553704814,0.4416490655270735,-1.3828424495431975,-2.2600818521566097,-1.8382451063777836,18.97315568290167,0.6244583129882812,1.7275602233324676,0.9592370986938477,-2.5209326437217356,4.439406841109431,-0.780847772513944,2.6993219699016393,-0.8027510778850484,2.6881949272380736,-72.74739582363236,1.7400848712077925,12,0.49869728088378906,-1.1882057189941406,-3.579792022705078,-1.8950576782226562,3.9722442626953196,4,0.0789243890008633,1.1063935316026876,50.25151824951172,-1.1844004816360516,50.04336547851562,1.1505370241625403,50.80659103393555,0.0789243890008633
8272,2012-12-31,50.754554748535156,50.76322555541992,49.54032897949219,49.58369445800781,857140.0,0.021826455570639114,1.0583986130730705,-7.500097742156192,75.53420394883075,73.20291240578017,-0.45512189642857237,-2.3799727735570286,-3.3287222376828396,-2.8913871787410557,20.702287458248446,1.2228965759277344,1.7118340293979557,1.9106691360473604,-1.6723428117221815,5.493681083816902,0.11916316216258593,3.702175109932135,-1.554720937967467,71.42869966025017,-5.880485781486982,1.7915059738847714,12,-0.3642692565917969,-2.2723350524902344,-4.663921356201172,-2.97918701171875,1.084125518798821,0,0.05160623049887558,-3.285736726358781,49.67042541503906,1.1063935316026876,50.25151824951172,-1.1844004816360516,50.04336547851562,0.05160623049887558
8273,2013-01-02,51.53512573242188,52.02948760986328,51.18820571899414,51.74327850341797,958950.0,0.015379328766730094,1.1555551211502184,-0.17777763297646446,76.60878878767355,74.25549537059965,-1.063348695893282,-2.93318837371892,-4.103707027518517,-3.651073497729719,21.89406086074834,1.274932861328125,1.773236143952694,2.4514308929443445,-1.1800743046368964,6.082936090525585,0.6356782941537276,4.267183491734961,-2.0496347747184345,80.13939845337629,5.38414411523118,1.8157525987906193,1,-0.7502174377441477,-2.6582832336425852,-5.346920967102058,-3.759757995605476,0.34692001342772727,2,0.03450014597001361,1.0583986130730705,50.754554748535156,-3.285736726358781,49.67042541503906,1.1063935316026876,50.25151824951172,0.03450014597001361
8274,2013-01-03,51.09280014038086,51.89072036743164,50.90199661254883,51.58716583251953,657902.0,-0.008582992391202193,-1.2574303992056821,2.3750137448228643,63.68351064588399,74.01709017673883,-0.5815671917303575,-2.2618765962222227,-3.6541095156235173,-3.182745233676073,22.843391117905373,0.9887237548828125,1.8752602251025792,1.7901113510131808,-1.7669117001741625,5.347134402200524,0.011599825419509102,3.5686228766068524,-1.5524711608886719,62.36931394996,-10.501447442721826,1.778511525593671,1,-0.307891845703125,-2.2159576416015625,-4.79184627532959,-3.317432403564453,0.25151824951171875,3,0.0595824699591323,1.1555551211502184,51.53512573242188,1.0583986130730705,50.754554748535156,-3.285736726358781,49.67042541503906,0.0595824699591323
8275,2013-01-04,51.283607482910156,51.405029296875,51.01474380493164,51.10147476196289,570389.0,0.0037345250603810776,-1.1951146250147506,-0.368416991396273,64.69103413849528,73.6012664203594,-0.694486650964599,-2.214434553749797,-3.812350545500152,-3.3399446380482942,23.59361812192088,0.3902854919433594,1.9269044587614417,1.7575881958007784,-1.7018553032929873,5.217031694894544,0.02786644625389556,3.4873099453476613,-1.3450131225585906,70.034849613344,-1.3541323354003652,1.7297217495468835,1,-0.4986991882324219,-2.4067649841308594,-4.8980913162231445,-3.50823974609375,-0.8673019409179688,4,0.05056654832118257,-1.2574303992056821,51.09280014038086,1.1555551211502184,51.53512573242188,1.0583986130730705,50.754554748535156,0.05056654832118257
8276,2013-01-07,51.99479675292969,52.02081680297852,50.99739837646485,51.20555114746094,692377.0,0.013867769935189012,1.4329866054829141,4.333354277934863,68.07781149508573,72.55805869157459,-1.3642269104802622,-2.5876543411825352,-4.477284878393071,-4.018311610987581,24.300502269150563,1.0234184265136719,1.903884414887827,2.169991683959964,-1.0371581330067343,5.377141500926662,0.5664167754766183,3.7735665924433093,-1.721659472656249,98.60632197119466,27.612334709282194,1.6035749084833475,1,-1.2098884582519531,-3.1179542541503906,-5.728534698486328,-4.219429016113281,-0.9887275695800781,0,0.044203486336588105,-1.1951146250147506,51.283607482910156,-1.2574303992056821,51.09280014038086,1.1555551211502184,51.53512573242188,0.044203486336588105
8277,2013-01-08,52.39375686645508,52.44579315185547,51.283607482910156,52.10754776000977,1004148.0,0.007673077662389671,4.955625061088847,0.3626363003634586,67.78292893268492,71.27246670308794,-1.6057310767484125,-2.6202612515665322,-4.802032343793982,-4.378195712105466,25.088792454981334,1.1621856689453125,1.9139534854558704,2.2510852813720703,-0.6174194200432055,5.119589982787346,0.8168329306644324,3.685337632079708,-1.8396035334472671,96.62933009140171,27.327969936232137,1.4342523507076368,1,-1.40069580078125,-3.3087615966796875,-6.040764808654785,-4.618389129638672,-1.2142257690429688,1,0.023837053992188828,1.4329866054829141,51.99479675292969,-1.1951146250147506,51.283607482910156,-1.2574303992056821,51.09280014038086,0.023837053992188828
8278,2013-01-09,53.42584609985352,53.62532424926758,52.4718132019043,52.59323501586914,1115412.0,0.019698706394143617,-1.1451596884266682,2.909100602441852,69.03441889346185,71.03891454833942,-2.4889456854305863,-3.2838149100804017,-5.727932284780593,-5.356917127538246,26.649109460081867,1.2315673828125,1.8850767770725128,2.94232444763184,0.22581570590376998,5.65883318935991,1.5840700767678015,4.300578818495879,-2.5311975994531366,92.67520562988886,25.80249156237302,1.358254370864036,1,-1.84301948547364,-3.7510852813720774,-6.825673103332527,-5.988725662231452,-1.8473548889160227,2,-0.02970782773478431,4.955625061088847,52.39375686645508,1.4329866054829141,51.99479675292969,-1.1951146250147506,51.283607482910156,-0.02970782773478431
8279,2013-01-10,53.651344299316406,53.71205520629883,52.775367736816406,53.67736434936523,799490.0,0.004220769831916549,18.636690791315125,-0.03125114540188982,71.0526176183634,70.03928648859956,-2.4013589044149413,-3.148167675435161,-5.844668212094831,-5.537996137240228,28.642617292655903,0.9366874694824219,1.8535248583305588,2.8360794067382784,0.2869457575401668,5.38521305593639,1.5615125821392226,4.110646231337334,-2.36773681640625,97.76358815172469,31.572837519288143,1.2745668245990553,1,-2.0251522064208984,-3.933218002319336,-6.7758026123046875,-6.214223861694336,-2.202949523925774,3,-0.03297771149211148,-1.1451596884266682,53.42584609985352,4.955625061088847,52.39375686645508,1.4329866054829141,51.99479675292969,-0.03297771149211148
8280,2013-01-11,53.25238418579102,53.71205520629883,52.9661750793457,53.71205520629883,872014.0,-0.0074361624808433335,2.2452780082987553,17.666031373703422,65.59376675007738,69.11767569006187,-1.7119953917093582,-2.566582502846039,-5.358911392622936,-5.110611111277471,30.361962303268797,0.745880126953125,1.749563386122631,2.237639808654791,-0.4219777354630594,4.897257352772641,0.9078310365958657,3.567448580713716,-1.4830871582031335,83.06706706144077,19.704183954820962,1.3298087720589251,1,-1.626192092895515,-3.5342578887939524,-6.372506141662605,-5.815263748168952,-2.7493476867675852,4,-0.03583061725915293,18.636690791315125,53.651344299316406,-1.1451596884266682,53.42584609985352,4.955625061088847,52.39375686645508,-0.03583061725915293
8281,2013-01-14,53.1743278503418,53.564613342285156,53.04423141479492,53.18300247192383,533263.0,-0.0014657810470399824,-2.870917397349678,0.018871369294606102,69.36619427471686,68.432341281827,-1.2121073567663387,-2.298293405872478,-5.171926213680877,-4.99529380408471,32.11289076936389,0.5203819274902344,1.7631758374408335,1.9640068054199205,-0.7282395179447363,4.656253128784577,0.6178836437375921,3.310129967102249,-1.0164791870117185,77.85715744349304,14.334862983575292,1.3461231616823282,1,-0.8673019409179688,-3.4562015533447266,-6.3811798095703125,-5.737207412719727,-3.3391151428222656,0,-0.051867553758498164,2.2452780082987553,53.25238418579102,18.636690791315125,53.651344299316406,-1.1451596884266682,53.42584609985352,-0.051867553758498164
8282,2013-01-15,53.04423141479492,53.44319152832031,52.88811874389648,53.00954055786133,635649.0,-0.002446602351289351,-3.000027489897309,-3.9991204925241863,65.92591667472118,67.24535549149894,-0.808038056579008,-1.9707330486893468,-4.964320839969901,-4.828314620475936,33.87246876982585,0.5550727844238352,1.7081667911720118,1.644404792785643,-1.0012335525062,4.290043138077486,0.3215856201397216,2.9672239654315646,-0.5755414428710921,46.15375151481598,-13.592760915160326,1.3228191726459213,1,-0.7372055053710938,-3.3261051177978516,-6.324804306030273,-5.607110977172852,-2.124889373779304,1,-0.03842382436475145,-2.870917397349678,53.1743278503418,2.2452780082987553,53.25238418579102,18.636690791315125,53.651344299316406,-0.03842382436475145
8283,2013-01-16,52.75802230834961,52.89678955078125,52.13356399536133,52.76669692993164,842151.0,-0.00539566883733722,4.67749716231555,-0.25005498130635584,70.7284648613065,68.02812818210145,-0.3689138434232362,-1.5235607491449485,-4.586952485138596,-4.500696275622332,35.27022316532186,0.9106674194335938,1.7416758747013859,1.2064176559448256,-1.3817160646279874,3.7945513765176386,-0.08764920434158086,2.500484516231232,0.9540328979492188,39.56045549454799,-25.26748968043561,1.2940668602864078,1,-0.40329551696777344,-3.039896011352539,-6.051604270935059,-5.745880126953125,-2.879444122314453,2,-0.02991945379817018,-3.000027489897309,53.04423141479492,-2.870917397349678,53.1743278503418,2.2452780082987553,53.25238418579102,-0.02991945379817018
8284,2013-01-17,52.75802230834961,53.035560607910156,52.51517868041992,52.91413879394531,676696.0,0.0,1.6086914949562556,17.996921723834653,69.76742926698067,68.5921720852665,-0.12053701927942484,-1.414378188173579,-4.513485664817935,-4.474099827614737,36.23407400035232,0.5203819274902344,1.6761944206521733,1.0910663604736328,-1.4961718884604522,3.678304609407718,-0.2025527639934097,2.3846854849406753,0.9224630737304693,39.56045549454799,-27.949523426787913,1.2936191244670412,1,-0.40329551696777344,-2.584562301635742,-6.058109283447266,-5.8542938232421875,-2.003467559814453,3,-0.022357378950223383,4.67749716231555,52.75802230834961,-3.000027489897309,53.04423141479492,-2.870917397349678,53.1743278503418,-0.022357378950223383
8285,2013-01-18,52.56721496582031,52.87077331542969,52.03816223144531,52.51517868041992,1331946.0,-0.0036166507799345604,1.5263060424901471,-0.333317043372022,74.3439992100933,69.28841516471178,0.3034043641059867,-1.1032166880678247,-4.244601573539697,-4.242025417869542,36.9621143343927,0.832611083984375,1.5292062823054522,0.7879434585571303,-1.7477749594193241,3.323661876533585,-0.4799157504310969,2.0558026675453576,1.0823319885253895,34.659002873922276,-39.35474213443604,1.2678592089882266,1,-0.06938362121582031,-2.1986122131347656,-5.867301940917969,-5.919340133666992,-0.832611083984375,4,-0.0212836116799634,1.6086914949562556,52.75802230834961,4.67749716231555,52.75802230834961,-3.000027489897309,53.04423141479492,-0.0212836116799634
8286,2013-01-22,53.22636413574219,53.52992248535156,52.575889587402344,52.88811874389648,730080.0,0.012539168573995507,1.0183438853043123,6.5001832710213225,72.37045251168283,69.79814000682266,-0.18179260145544873,-1.6574490409296345,-4.784810103712438,-4.851778128568107,37.7096066343972,0.96270751953125,1.6052326237033654,1.3265377044677749,-1.2452105234335775,3.8982859323691272,0.04066359051709867,2.612411818418451,0.35872742968749805,79.65099627674809,5.090899037126121,1.2858741139506755,1,-0.3512554168701172,-1.9731121063232422,-5.871637344360352,-6.2966156005859375,-0.9627037048339844,1,-0.05116501344659763,1.5263060424901471,52.56721496582031,1.6086914949562556,52.75802230834961,4.67749716231555,52.75802230834961,-0.05116501344659763
8287,2013-01-23,52.80138778686523,53.24371337890625,52.67996597290039,52.99219512939453,760404.0,-0.007984320473086393,-1.600005278019687,-0.5641092151710385,62.248322023829125,69.04412924353014,0.3431755718428775,-1.0924396291680694,-4.224925382895293,-4.372035419046483,38.49749434712173,0.5637474060058594,1.6586688472072098,0.7771034240722585,-1.7106994424743291,3.264906290618846,-0.4667980092010353,2.0210048573455524,0.7285346984863352,51.16274906918654,-21.75423733184882,1.243901433273295,1,0.07372093200684304,-1.4960975646972585,-5.3989601135253835,-5.8239383697509695,-0.8499565124511648,2,-0.05617608179767497,1.0183438853043123,53.22636413574219,1.5263060424901471,52.56721496582031,1.6086914949562556,52.75802230834961,-0.05617608179767497
8288,2013-01-24,53.14830780029297,53.33911514282226,52.72333145141602,52.97484970092773,671046.0,0.006570282107509984,1.2187493557099618,-0.9090745516703687,70.25641989556739,68.95566282988614,-0.05280658021737139,-1.3227468888962761,-4.440749064601505,-4.660646369884816,39.10038292342005,0.6157836914062358,1.6320105524008568,1.0069375991821303,-1.4598947831721816,3.4737699815364422,-0.22647859199502562,2.2403537903592863,0.38161468505859375,74.41849760648091,0.16039052210146565,1.2334161911771566,1,-0.27319908142089844,-1.7432785034179688,-5.745880126953125,-6.170858383178711,-0.9019927978515625,3,-0.041938602592067165,-1.600005278019687,52.80138778686523,1.0183438853043123,53.22636413574219,1.5263060424901471,52.56721496582031,-0.041938602592067165
8289,2013-01-25,53.66001510620117,53.6686897277832,52.95750045776367,53.451866149902344,799029.0,0.009627913419764322,5.307715730888298,1.1999956015921744,72.02572256317671,69.67032458689717,-0.6293359886379335,-1.6333543337401792,-4.8012474010293715,-5.116570332584288,39.628635215060555,0.7111892700195312,1.5975365828819434,1.3378124237060547,-1.0087705485843017,3.684395395996411,0.16452093756087294,2.5111039098512364,-1.6218528747558594,99.46798679559136,23.656339733413134,1.1732914861451789,1,-0.8065891265869141,-2.033823013305664,-6.257587432861328,-6.682565689086914,-0.9800491333007812,4,-0.07047029175601216,1.2187493557099618,53.14830780029297,-1.600005278019687,52.80138778686523,1.0183438853043123,53.22636413574219,-0.07047029175601216
8290,2013-01-28,53.23503875732422,53.8248062133789,52.64527130126953,53.8248062133789,651906.0,-0.007919795550483166,3.0000000000000724,-2.833391368093066,62.13922687579619,68.8673282092393,-0.23141454996707012,-1.0260033797031554,-4.211504724939644,-4.634807393474794,40.232096675125646,1.179534912109368,1.4553869327923863,0.763660049438478,-1.4009408626169062,2.928260961493862,-0.31864040658921766,1.8459605054661736,-1.1642659759521479,52.777675964275986,-19.318197606570678,1.082300456027693,1,-0.3035545349121094,-1.5524711608886719,-5.524717330932617,-5.949695587158203,-0.2688636779785156,0,-0.04659495074468767,5.307715730888298,53.66001510620117,1.2187493557099618,53.14830780029297,-1.600005278019687,52.80138778686523,-0.04659495074468767
8291,2013-01-29,53.59063339233398,53.62532424926758,52.93148422241211,53.07892608642578,405395.0,0.006679710268095551,1.3880679319105358,-0.8676424930790908,61.81507339373527,68.41056784468532,-0.5830611488710034,-1.1308253569435465,-4.370758242589005,-4.937618376619994,41.015788255819444,0.6938400268554688,1.27420033610764,0.9232442855834861,-0.8475777914801412,2.6940663626471135,0.03783324705167246,1.8086553241152998,-1.449699273681631,80.14702077565899,10.693685036689047,0.8854110385318144,1,-0.6591491699218679,-1.9080657958984304,-5.8369483947753835,-6.2619266510009695,-0.7805709838867045,1,-0.03463346844419912,3.0000000000000724,53.23503875732422,5.307715730888298,53.66001510620117,1.2187493557099618,53.14830780029297,-0.03463346844419912
8292,2013-01-30,53.37380599975586,53.74674987792969,53.29574966430664,53.46921157836914,586070.0,-0.004045994213032311,-2.5862225862225863,-0.1864456057432131,49.38773165394128,66.03937526608918,-0.35153484397088874,-0.7459544969890999,-3.9571796414707663,-4.660146330163911,41.44019858604096,0.4510002136230469,1.1654991150388483,0.5754543304443374,-0.9732066956192185,2.124115356507893,-0.19887618258744055,1.3497848434761153,-1.1655169973144481,61.76457271480723,-4.555079182091248,0.7743305130317767,1,-0.44232177734375,-1.6912384033203125,-5.481351852416992,-5.906330108642578,-0.36426544189453125,2,-0.020799445496780478,1.3880679319105358,53.59063339233398,3.0000000000000724,53.23503875732422,5.307715730888298,53.66001510620117,-0.020799445496780478
8293,2013-01-31,53.31309509277344,53.51257705688477,52.93148422241211,53.14830780029297,523001.0,-0.0011374663253862494,1.061522221620717,-1.7272291083566573,45.859854172736576,63.382978033395396,-0.22775777284122967,-0.5746769394081355,-3.7019583368091205,-4.546421673381801,40.929764412970044,0.5810928344726634,1.0295930791538623,0.4258449554443331,-1.0180772903758353,1.8697672012645015,-0.29611616746574754,1.1478060783544137,-1.0401454018945273,56.6175519391481,-5.48817396380695,0.7219611229100839,1,-0.3816108703613281,-1.6305274963378906,-5.192974090576172,-5.845619201660156,-0.0693817138671875,3,-0.025540888518849947,-2.5862225862225863,53.37380599975586,1.3880679319105358,53.59063339233398,3.0000000000000724,53.23503875732422,-0.025540888518849947
8294,2013-02-01,54.13703536987305,54.31916809082031,53.28707885742188,53.75542068481445,814940.0,0.0154547447614104,1.7674399574485304,2.3158016574841427,59.80772451453221,61.76783640055528,-0.9337025289201009,-1.2214831452703692,-4.376519624014904,-5.329052319373339,40.99454895811622,1.0320892333984304,0.9590246874611665,1.0975734710693388,-0.1823832162070289,2.3775301583457065,0.45759512743115494,1.7375518147075226,-1.8020114180941391,89.11923828970697,28.439551301961885,0.6399783436381831,2,-0.6895065307617188,-2.207286834716797,-5.819602966308594,-6.647876739501953,-0.9973983764648438,4,-0.0349247119742323,1.061522221620717,53.31309509277344,-2.5862225862225863,53.37380599975586,1.3880679319105358,53.59063339233398,-0.0349247119742323
8295,2013-02-04,53.8768424987793,54.067649841308594,53.59930419921875,53.96357345581055,689840.0,-0.004806189871980782,2.1764766758945435,-0.22727363601831305,57.48613017151108,60.11402280720286,-0.5232254800661877,-0.7979622788760281,-3.978075458744371,-5.034875188983769,41.06283454058285,0.5377311706542969,0.8745969390704857,0.7077188491821289,-0.32478566572761025,1.740223364091868,0.19146659172726288,1.223971106636995,-1.4227698986579043,68.12490206804793,9.22073786118144,0.516252257454869,2,-0.394622802734375,-1.9470939636230469,-4.726799964904785,-6.244579315185547,-0.8412818908691406,0,-0.022215045841003422,1.7674399574485304,54.13703536987305,1.061522221620717,53.31309509277344,-2.5862225862225863,53.37380599975586,-0.022215045841003422
8296,2013-02-05,54.29314804077149,54.7701644897461,53.92020797729492,54.11101531982422,928511.0,0.007726984780179524,-2.0153806594804795,-2.0999736101337905,62.54356201668005,60.14682725085297,-0.8630533430277723,-1.0890908091420712,-4.241172164431028,-5.424539927167579,40.95548450615676,0.893321990966804,0.8153403189925683,1.0091068267822365,0.016070259604816783,2.0021433939596562,0.5125885431935302,1.5056251103709428,-1.7271697112081625,74.05658517963741,12.980273455294949,0.4965182835887095,2,-0.585430145263679,-2.137901306152351,-5.01734638214112,-6.6608848571777415,-1.2489166259765696,1,-0.024440891886197025,2.1764766758945435,53.8768424987793,1.7674399574485304,54.13703536987305,1.061522221620717,53.31309509277344,-0.024440891886197025
8297,2013-02-06,53.64266967773438,54.3712043762207,53.37380599975586,54.02428436279297,1066410.0,-0.011980855531689372,-1.1698091286307053,-2.095256047753571,58.279204899298676,58.81602558460089,-0.09017193226557652,-0.3586371533667929,-3.467607912530802,-4.75868789912483,40.31706454176444,0.9973983764648438,0.733794012699839,0.2961828231811623,-0.6148139366322027,1.2071795829945273,-0.15931555672552378,0.7516812030878484,-0.9003564553564303,38.67912589030291,-24.08116535317364,0.45549837990668346,2,0.0650482177734304,-1.4874229431152415,-4.316998481750495,-6.010406494140632,-1.6045074462890696,2,-0.015521361525985045,-2.0153806594804795,54.29314804077149,2.1764766758945435,53.8768424987793,1.7674399574485304,54.13703536987305,-0.015521361525985045
8298,2013-02-07,51.83868026733398,53.51257705688477,51.51778030395508,53.51257705688477,1899452.0,-0.03362974701367616,1.3834166662868328,4.386353185789519,43.56795442802297,55.65405134736159,1.685789306622219,1.3917023716475185,-1.5785294207074685,-2.9509051947675147,38.304949207011475,2.124889373779304,0.582940746976881,-1.4284482955932702,-2.560128439497234,-0.2967681516893066,-1.994288367545252,-0.8626082236412884,2.9314842224121236,9.866606927337893,-53.522097715050656,0.565840071951982,2,1.3052921295166087,0.9974002838134837,-2.4024276733398366,-4.206417083740227,-0.22549819946288352,3,0.022586614560578644,-1.1698091286307053,53.64266967773438,-2.0153806594804795,54.29314804077149,2.1764766758945435,53.8768424987793,0.022586614560578644
8299,2013-02-08,51.88204574584961,52.11621856689453,51.22289657592773,51.7866439819336,1298739.0,0.0008365467309736641,2.169227854354044,-0.05699381497804915,45.10532864685215,53.76139598859003,1.523956465502451,1.2743244353257026,-1.5334291935093347,-3.0073586462441,36.04649673471867,0.893321990966804,0.5346462108814194,-1.2966178894042955,-2.569628127343485,-0.023607651465106017,-1.9331230083738902,-0.6601127704347007,2.8230710601806734,18.581882900757737,-46.439890706709775,0.636505118969596,2,1.1144847869873047,0.9540348052978516,-2.0511703491210938,-3.8551597595214844,-0.4770164489746094,4,0.026245449913963048,1.3834166662868328,51.83868026733398,-1.1698091286307053,53.64266967773438,-2.0153806594804795,54.29314804077149,0.026245449913963048
8300,2013-02-11,51.34431838989258,52.14223861694336,51.32697296142578,51.97745132446289,1103421.0,-0.01036442083627842,-1.4415591833936916,-6.63649086328971,36.31779233046272,50.92836475933752,1.972734588642112,1.7515793048933972,-0.912499308826888,-2.4857020362408235,33.67485070293647,0.8152656555175781,0.3934560338623925,-1.7389419555664034,-3.2520418457221822,-0.22584206541062457,-2.4954919006442964,-0.9823920104885104,3.2215096069336013,3.422967109189934,-57.28016723716282,0.7565499450778896,2,1.652212142944336,1.5394630432128977,-1.5134429931640625,-3.317432403564453,-0.034690856933600855,0,0.034966256439174837,2.169227854354044,51.88204574584961,1.3834166662868328,51.83868026733398,-1.1698091286307053,53.64266967773438,0.034966256439174837
8301,2013-02-12,50.41630554199219,51.69123840332031,50.31222915649414,51.69123840332031,1838228.0,-0.018074304557971765,1.163265672499222,2.013689055985347,33.84254547841435,49.20112185094564,2.685528240477261,2.595443514708478,0.08936828156367227,-1.575164959759988,31.459666193652108,1.3790092468261719,0.15779497529072728,-2.5290536880493164,-4.45390549911486,-0.6042018769837725,-3.491479593582092,-1.566627782516541,4.015805197998056,2.564104973891861,-56.89430917634826,0.9624259055327736,2,2.1248912811279297,2.1248912811279297,-0.5854301452636719,-2.3894195556640625,-0.8152656555175781,1,0.05195253872254413,-1.4415591833936916,51.34431838989258,2.169227854354044,51.88204574584961,1.3834166662868328,51.83868026733398,0.05195253872254413
8302,2013-02-13,51.00606918334961,51.170860290527344,50.52038192749024,50.52038192749024,1274065.0,0.011697875023115367,-1.678589381087074,-0.3809512411135258,35.94993992931627,48.100020268343386,1.927251719752988,1.944871337966994,-0.4170464263543465,-2.1751363139202766,29.37109805220379,0.7545547485351562,0.023347745220220872,-1.8373819351196303,-3.9471274304399984,0.2723635602007377,-2.8922546827798143,-0.7825091874594463,3.178848661630866,21.680143798453262,-34.40351005219567,1.0548727476601842,2,1.5351276397705078,1.5351276397705078,-1.1751937866210938,-2.9791831970214844,-1.1795310974121094,2,0.039959210032806336,1.163265672499222,50.41630554199219,-1.4415591833936916,51.34431838989258,2.169227854354044,51.88204574584961,0.039959210032806336
8303,2013-02-14,51.17953109741211,51.24024200439453,50.52038192749024,50.81526565551758,1064104.0,0.003400809292693374,1.964294690543483,0.750000000000011,32.97621229336953,45.118741132658634,1.5861132391292116,1.7361001963862108,-0.4595279562119998,-2.358593321978894,28.260746084805927,0.7198600769042898,-0.14419438446669375,-1.5849954605102567,-3.8224340237876007,0.6524431027670872,-2.703714742148925,-0.46627617887158834,2.7730254262591885,47.39330367751592,-3.0702308765394832,1.1187192816386704,2,1.3616657257080078,1.3616657257080078,-1.1405029296875,-2.9444923400878906,-2.046833038330078,3,0.016776846438841586,-1.678589381087074,51.00606918334961,1.163265672499222,50.41630554199219,-1.4415591833936916,51.34431838989258,0.016776846438841586
8304,2013-02-15,51.5784912109375,51.94275665283203,51.170860290527344,51.18820571899414,1370341.0,0.007795306150148784,-2.632655625869575,1.0714315635145042,38.59021855080692,43.019195397024845,0.8784334232405513,1.3114820607213105,-0.7193323700526975,-2.7650531110355416,26.73783515327234,0.7718963623046875,-0.22127792510330835,-1.127058792114255,-3.4265414181178855,1.1724238338893755,-2.2768001051160667,0.022682520887556734,2.1556456707031657,69.1942900739172,18.237638556778194,1.149741313001814,2,0.9627056121826172,0.9627056121826172,-0.9496974945068359,-2.7536869049072266,-2.176929473876953,4,0.0006725837867518347,1.964294690543483,51.17953109741211,-1.678589381087074,51.00606918334961,1.163265672499222,50.41630554199219,0.0006725837867518347
8305,2013-02-19,51.44839477539063,52.22896957397461,51.44839477539063,51.80398941040039,1416461.0,-0.002522300138924627,-3.3902507053435813,-0.9111141519484527,34.77189639005218,39.93345477184397,0.7016101862980193,1.4266043696316402,-0.4520780839938894,-2.6389960073008822,25.861591283997843,0.7805747985839773,-0.2893068455994836,-1.20121421813964,-3.5683093245216426,1.1658808882423628,-2.384761771330645,-0.017666664948635002,2.080427642741242,59.27592534360845,11.515469968636005,1.1835475531910025,2,0.8933219909667898,1.092802047729485,-0.776235580444343,-2.5802249908447337,-2.3937530517578196,1,-0.0008428927414538823,-2.632655625869575,51.5784912109375,1.964294690543483,51.17953109741211,-1.678589381087074,51.00606918334961,-0.0008428927414538823
8306,2013-02-20,50.50303649902344,51.63052749633789,50.44232559204102,51.43104934692383,1636107.0,-0.01837488381307839,-1.2644609473542807,2.609749294656606,31.50840575037958,36.958921533075184,1.1765268278569394,2.2740695040880325,0.6480039612203967,-1.693244464344417,24.64559565600987,1.188201904296868,-0.5357321030793258,-2.0104061126709,-4.545183699171943,0.5243714738301435,-3.277794905921425,-0.7430173194203746,2.8327903234101726,3.3980416689793276,-40.831597304448856,1.267388793250523,2,1.4093666076660156,2.0381603240966797,0.16912269592285156,-1.634866714477539,-1.0407638549804688,2,0.01597113935814809,-3.3902507053435813,51.44839477539063,-2.632655625869575,51.5784912109375,1.964294690543483,51.17953109741211,0.01597113935814809
8307,2013-02-21,49.83521270751953,50.23417282104492,49.43625259399414,50.23417282104492,1752445.0,-0.013223438387052644,3.0,0.42990796348135635,29.22281960685656,35.365017664056694,1.3940663961407438,2.8546399420268784,1.4654222391527512,-1.019351423754017,23.642754457541947,1.0667839050292969,-0.7946930658798834,-2.529921150207521,-5.327262217703719,0.2674199172886773,-3.9285916839556236,-1.1312506164594183,3.319198254957712,14.285733799211577,-27.204696307290554,1.3986705337481,2,0.9973983764648438,2.267995834350586,1.177363395690918,-0.9670429229736328,-1.1448402404785085,3,-0.004698942942599094,-1.2644609473542807,50.50303649902344,-3.3902507053435813,51.44839477539063,-2.632655625869575,51.5784912109375,-0.004698942942599094
8308,2013-02-22,50.91934204101562,50.96270751953125,49.89592361450195,49.93061447143555,833850.0,0.021754283258682783,-1.0163964568078825,-2.478261701008731,31.35678969505551,33.83740222496817,0.18530118161599063,1.6811536855149143,0.5281158107250477,-2.0813518710437577,22.26330764771288,1.1274948120117188,-1.1230787373260895,-1.3343435287475671,-4.17753832603136,1.508851268536226,-2.75594092738946,0.08725386989432593,1.9376162519829805,53.10561212084761,16.911219608840334,1.421597398641895,2,-0.0867309570312429,1.1838665008544993,0.09323406219483132,-2.0511722564697195,-2.0034713745117116,4,-0.02146147046043645,3.0,49.83521270751953,-1.2644609473542807,50.50303649902344,-3.3902507053435813,51.44839477539063,-0.02146147046043645
8309,2013-02-25,49.878578186035156,51.32697296142578,49.878578186035156,51.11882019042969,1383369.0,-0.02043946000209751,-1.3356647658417455,-1.2543819375050729,28.755771054188045,32.997177638715435,1.0191624164649724,2.555097489933871,1.6934946776651927,-1.0266406902481435,20.457927131047622,1.448394775390625,-1.4377928523521106,-2.186035537719725,-5.136370154702917,0.7642990792634663,-3.6612028462113244,-0.7108682292281259,2.704723651043082,15.838539859635512,-15.642825368711678,1.4751673084915957,2,0.9540328979492188,2.224630355834961,1.1578483581542969,-1.0104084014892578,-1.2749366760253835,0,-0.014953917174045595,-1.0163964568078825,50.91934204101562,3.0,49.83521270751953,-1.2644609473542807,50.50303649902344,-0.014953917174045595
8310,2013-02-26,50.754554748535156,50.92801284790039,50.00867462158203,50.12142181396485,1044387.0,0.01756217988477582,-1.1414138721543956,-0.5104914462878493,32.07382725945632,32.80065339216454,0.056691888484053266,1.5639454136048414,0.8824648170989775,-1.878449160572245,19.028425700430514,1.0494346618652344,-1.5050714058694368,-1.1860347747802749,-4.137750525117944,1.7656809755573946,-2.6618926499491096,0.28982310038855985,1.5769831490963568,60.0791702595199,32.57946961126001,1.4758578751688338,2,0.07805633544921875,1.348653793334961,0.5095386505126953,-1.8863849639892578,-1.9601058959960938,1,-0.02665756833407462,-1.3356647658417455,49.878578186035156,-1.0163964568078825,50.91934204101562,3.0,49.83521270751953,-0.02665756833407462
8311,2013-02-27,51.73460388183594,52.02081680297852,50.71118927001953,50.79791641235352,707020.0,0.01930957996098015,-1.3593879395361912,1.4794483406839762,40.64625774011753,33.322466482253574,-0.800915879130109,0.4613725344594428,-0.019910297411243505,-2.8415418205856824,17.549264296008953,1.3096275329589915,-1.5745545792757696,-0.11318416595459269,-2.961360532606271,2.7349922006970857,-1.5372723492804283,1.310904017371243,0.36531119150458835,88.92606652418769,60.24461224567355,1.4240881833258388,2,-0.9019927978515625,0.3686046600341797,-0.30138683319091797,-2.866434097290039,-3.642669677734375,2,-0.05180211999543427,-1.1414138721543956,50.754554748535156,-1.3356647658417455,49.878578186035156,-1.0163964568078825,50.91934204101562,-0.05180211999543427
8312,2013-02-28,52.2636604309082,52.61925506591797,51.70858764648438,51.76062393188477,1806175.0,0.010226357396698305,-2.0000125667609643,0.5370377157937142,52.3809625580676,35.47854984499781,-1.2659514108394063,-0.1635004393204582,-0.46326402259882116,-3.3361295077947375,16.05566507596839,0.9106674194335866,-1.5194480958400192,0.4713796615600572,-2.2936315714615887,3.236390894581703,-0.9111259549507622,1.8538852780708766,-2.8274078369140625,87.02529883694388,53.652082217893245,1.3825056165108216,2,-1.2359066009521484,-0.16045188903808594,-0.1994800567626953,-3.3954906463623047,-2.7840423583984304,3,-0.0536010636026657,-1.3593879395361912,51.73460388183594,-1.1414138721543956,50.754554748535156,-1.3356647658417455,49.878578186035156,-0.0536010636026657
8313,2013-03-01,51.95143127441406,52.22029495239258,51.29228210449219,52.01214218139648,1127749.0,-0.0059741157416041135,2.890905019712588,-0.12068887068885827,50.37736561497795,36.78823285212792,-0.9305731667147583,0.043727726517872156,-0.08229153260347744,-2.988127520787444,14.924405412448799,0.9713783264160156,-1.3637902100033017,0.22723369598388388,-2.4456263953872366,2.9000937873550043,-1.1091963497016764,1.563663741669444,-2.4515186309814467,75.63288848802704,38.720253433177504,1.3364300456855616,3,-0.9236774444580078,0.1517772674560547,0.13876819610595703,-3.083261489868164,-2.3850822448730398,4,-0.06277129864137354,-2.0000125667609643,52.2636604309082,-1.3593879395361912,51.73460388183594,-1.1414138721543956,50.754554748535156,-0.06277129864137354
8314,2013-03-04,52.246315002441406,52.27233123779297,51.32697296142578,51.63920211791992,910985.0,0.00567614251991877,1.8684364347680145,-10.000062833805757,55.038768940693515,39.040107579976954,-1.2524750112127379,-0.42168687059505316,-0.32707445795375634,-3.2537464836327317,13.084709685356804,0.9453582763671875,-1.2501521923674943,0.6166534423828125,-1.8202099122926754,3.0535167970583004,-0.601778234954935,1.83508511972056,-2.6840155105590853,85.71428571428571,42.72448083300034,1.218431677337744,3,-1.2185611724853516,-0.14310646057128906,-0.1062459945678711,-3.378145217895508,-2.0815277099609375,0,-0.06374505715440171,2.890905019712588,51.95143127441406,-2.0000125667609643,52.2636604309082,-1.3593879395361912,51.73460388183594,-0.06374505715440171
8315,2013-03-05,52.67996597290039,52.91413879394531,52.18560409545898,52.42844772338867,982010.0,0.008300125481361054,1.0240901286644113,0.41428580404772825,63.38461427418517,42.58190852706646,-1.6685182658705315,-1.0009200247083214,-0.7003586779053848,-3.662099588561638,11.324651103795281,0.7285346984863352,-1.1097952775943725,1.1101482391357393,-1.1464738667578658,3.3667703450293445,-0.01816281381106677,2.2384592920825455,-3.0565273695373563,89.3700323815131,39.561965665413084,1.1283110529468034,3,-1.504770278930664,-0.5767574310302734,-0.4401569366455078,-3.811796188354492,-1.7779693603515625,1,-0.07737902611758629,1.8684364347680145,52.246315002441406,2.890905019712588,51.95143127441406,-2.0000125667609643,52.2636604309082,-0.07737902611758629
8316,2013-03-06,52.9661750793457,53.20034790039063,52.55854415893555,52.80138778686523,769973.0,0.005432978195022864,1.02739016219601,0.6551703218370167,62.02128236994005,46.22618216740907,-1.7529264391562407,-1.4668458038155947,-0.9375678265951564,-3.914857962063955,9.029999412838627,0.6418037414550852,-1.0367668170353568,1.4627059936523423,-0.5179304710552728,3.4433424583599574,0.47238776129853477,2.45302422600615,-3.2111084683593774,87.72721456732236,32.94173091424041,0.9903182323538067,3,-1.4267120361328125,-0.8629665374755859,-0.659149169921875,-4.041629791259766,-2.2896804809570312,2,-0.07876208203739854,1.0240901286644113,52.67996597290039,1.8684364347680145,52.246315002441406,2.890905019712588,51.95143127441406,-0.07876208203739854
8317,2013-03-07,52.81006240844727,53.32176971435547,52.72333145141602,52.95750045776367,730656.0,-0.002947403142941063,-2.7297496493189675,-0.8947173480252898,60.021335258977295,49.411131674511495,-1.2633041942522283,-1.4506856441285407,-0.7170421168692158,-3.71423012546024,7.486731410916053,0.598438262939446,-0.9221712148154069,1.3482236862182688,-0.4715634048649875,3.168010777301525,0.43833014067664067,2.258117231759897,-2.848278920096689,74.78637940821586,18.278244738803743,0.9098935455416273,3,-1.2098884582519602,-0.7068538665771555,-0.5030364990234446,-3.8855171203613352,-3.902862548828132,3,-0.08934146238749796,1.02739016219601,52.9661750793457,1.0240901286644113,52.67996597290039,1.8684364347680145,52.246315002441406,-0.08934146238749796
8318,2013-03-08,53.00954055786133,53.3477897644043,52.74067687988281,53.104942321777344,1058915.0,0.003777275396329438,1.0895418529386665,0.6470633893920105,59.01639501866777,52.77342322612035,-1.2685040744528848,-1.6421417684262067,-0.8643984158060931,-3.8517941274676843,8.090541422225384,0.6071128845214844,-0.6736755367831151,1.4891588211059599,-0.45289894545067,3.4312165876625897,0.5181299378276449,2.460187704384275,-2.7789581714303537,83.26175801564904,27.186883049193185,0.9710288832783139,3,-1.331308364868164,-0.9063320159912109,-0.7025146484375,-4.084995269775391,-2.5238494873046875,4,-0.06659032408512489,-2.7297496493189675,52.81006240844727,1.02739016219601,52.9661750793457,1.0240901286644113,52.67996597290039,-0.06659032408512489
8319,2013-03-11,53.24371337890625,53.3477897644043,52.7927131652832,53.05290603637695,818399.0,0.004417559906774171,1.7826170100874887,-2.000039985605182,61.16506374519003,56.00578283564632,-1.0897301026329274,-1.8646741693613578,-1.0180488328505675,-4.024832164192283,9.012783042711698,0.5550765991210938,-0.3067344709691753,1.6552482604980483,-0.4303620329815132,3.74085855397761,0.6124431137582675,2.698053407237829,-2.7014102546779455,91.04477122037686,33.91351078627306,1.04280514673978,3,-1.214223861694336,-1.1405048370361328,-0.9366874694824219,-4.3191680908203125,-3.1049461364746094,0,-0.06906663934567159,1.0895418529386665,53.00954055786133,-2.7297496493189675,52.81006240844727,1.02739016219601,52.9661750793457,-0.06906663934567159
8320,2013-03-12,53.1396369934082,53.48655700683594,52.91413879394531,53.191673278808594,1034126.0,-0.001954716883801666,-1.2758688678744492,-0.2727163677802435,68.31325550203947,59.07989369808209,-0.6836428850639891,-1.7067043632987833,-0.8397096351153408,-3.8547586406690684,10.001193515730773,0.572418212890625,-0.013676273533242522,1.4614059448242216,-0.7317305749676208,3.654542464616064,0.3648376849282968,2.5579742047201464,-2.3167852051622972,62.616895422015595,-1.25708918362524,1.0965682598959217,3,-0.7502174377441406,-1.036428451538086,-0.45099830627441406,-3.811796188354492,-3.113616943359375,1,-0.05598174675707235,1.7826170100874887,53.24371337890625,1.0895418529386665,53.00954055786133,-2.7297496493189675,52.81006240844727,-0.05598174675707235
8321,2013-03-13,53.035560607910156,53.18300247192383,52.60190963745117,53.18300247192383,665858.0,-0.0019585452853386753,6.8823316343690975,2.833443295946045,74.11765720495154,61.4950819921803,-0.41976125300931955,-1.4717986153595035,-0.6423154508086952,-3.6944526100516626,10.089551149762144,0.5810928344726562,0.4314845757347783,1.2263668060302706,-0.962294871896944,3.415028483957485,0.13203596706666332,2.320697644993878,-1.893064193433446,49.019641663612255,-20.254191765013054,1.094330838963607,3,-0.6461410522460938,-0.9323520660400391,-0.3295764923095703,-3.213357925415039,-2.8360824584960938,2,-0.04022893264265992,-1.2758688678744492,53.1396369934082,1.7826170100874887,53.24371337890625,1.0895418529386665,53.00954055786133,-0.04022893264265992
8322,2013-03-14,53.04423141479492,53.43452072143555,52.862098693847656,53.23503875732422,838692.0,0.00016349043519814366,-1.0625115972207904,1.2941191689736358,69.11075811481695,63.57657004771797,-0.3420323141154711,-1.3912778614601962,-0.5905937684058244,-3.6623366142204574,10.263616427785637,0.5724220275878906,0.8146811894912815,1.133129501342772,-1.0876452902141622,3.3539042928997063,0.022742105564304893,2.243516897121239,-1.620447729235103,49.999784394471874,-20.438545292808072,1.110387395778468,3,-0.6374664306640625,-1.1405029296875,-0.11274909973144531,-2.7970504760742188,-2.6366004943847656,3,-0.0446370275005219,6.8823316343690975,53.035560607910156,-1.2758688678744492,53.1396369934082,1.7826170100874887,53.24371337890625,-0.0446370275005219
8323,2013-03-15,52.03816223144531,53.07025146484375,51.97745132446289,52.78404235839844,2980274.0,-0.01896660874360412,-1.5199992962640416,3.9090745516703653,69.54476720501017,65.18834763264205,0.7572683102806295,-0.33474659948811336,0.4402584689334148,-2.6304721484445395,10.156721704759262,1.0928001403808594,1.0199221402577834,0.08412876129150249,-2.1101378971513114,2.2783954197343164,-1.0130045679299045,1.1812620905129094,-0.36684574733236275,4.022972525486409,-70.29301282683836,1.0971333292214083,3,0.6938419342041016,-0.5637474060058594,0.8933200836181641,-1.7909812927246094,-0.7025146484375,4,-0.06016665918947872,-1.0625115972207904,53.04423141479492,6.8823316343690975,53.035560607910156,-1.2758688678744492,53.1396369934082,-0.06016665918947872
8324,2013-03-18,51.613182067871094,52.06417846679688,51.44839477539063,51.63052749633789,1084512.0,-0.008166702000045212,-2.550003848564631,0.023254981383740436,58.461524581141695,64.64133766674833,1.2102662882469275,0.09798975831546386,0.899854010289161,-2.178582456309506,10.711775620918035,0.61578369140625,1.0378288089907315,-0.3425859451293931,-2.5356571786130218,1.8504852883542355,-1.4391215618712039,0.7539496716124177,1.8733749389648438,8.085092047045116,-65.22143305719248,1.0965356167418134,3,0.8542938232421875,-0.1517772674560547,1.3768444061279297,-1.3660011291503906,0.043365478515625,0,-0.021845020053826714,-1.5199992962640416,52.03816223144531,-1.0625115972207904,53.04423141479492,6.8823316343690975,53.035560607910156,-0.021845020053826714
8325,2013-03-19,51.405029296875,51.77796936035156,50.67649459838867,51.70858764648438,980511.0,-0.0040329381498388495,3.980422933627708,17.500769738289392,46.16935769923808,62.880012703337,1.3617534519403662,0.3190868682889558,1.1347658677317014,-1.9331016992684482,11.365741726898198,1.1014747619628906,1.0987649035557254,-0.5485704421997042,-2.7438384785784393,1.646697594179031,-1.6462044603890718,0.5490635759896634,2.040764465332032,26.415076071922545,-43.06026159469131,1.097634018189366,3,0.6764965057373047,0.05637550354003906,1.5112762451171875,-1.1578483581542969,1.2142257690429688,1,-0.02463303827978436,-2.550003848564631,51.613182067871094,-1.5199992962640416,52.03816223144531,-1.0625115972207904,53.04423141479492,-0.02463303827978436
8326,2013-03-20,51.30962753295898,51.85602951049805,51.110145568847656,51.62185668945313,744146.0,-0.0018558838545749134,-1.0975567892294902,1.0285638886096538,37.668143303458606,60.39632470827937,1.3381872163432789,0.5038472400432923,1.2334425920840388,-1.7981935795629127,11.538162485833226,0.7458839416503906,1.085620956926057,-0.6843017578125057,-2.7953875524691156,1.4267840368441043,-1.7398446551408142,0.37124113951580284,2.025394262695322,22.956016597510114,-42.46940777344662,1.0555428973283054,3,0.7718982696533274,0.1517772674560618,1.6305284500122141,-1.0624465942382741,0.633129119873054,2,-0.02501689341022051,3.980422933627708,51.405029296875,-2.550003848564631,51.613182067871094,-1.5199992962640416,52.03816223144531,-0.02501689341022051
8327,2013-03-21,49.60103988647461,51.03208923339844,49.51430892944336,50.96270751953125,1582954.0,-0.033299552708443425,1.0231256785032377,4.361116201786017,27.67706981492867,56.91417746341947,2.8426384943052554,2.312557768213793,2.9126571392029845,-0.04855514696644292,11.361156832685241,1.795318603515618,0.9068389489107034,-2.381180763244629,-4.544626646322818,-0.21773488016643938,-3.462903704783727,-1.2994578217055306,3.627640821289063,2.439042705775455,-59.14664077943615,1.0817229415390959,3,1.899393081665039,1.8603649139404297,2.940156936645508,0.6461410522460938,3.0182151794433594,3,0.012065034610345693,-1.0975567892294902,51.30962753295898,3.980422933627708,51.405029296875,-2.550003848564631,51.613182067871094,0.012065034610345693
8328,2013-03-22,49.8265380859375,50.12142181396485,49.62705993652344,49.86990356445313,1100423.0,0.00454623935262255,-1.2353042638333425,0.03184733004065483,26.711134803953897,53.085963136615455,2.3670721396199923,2.1091277782293147,2.6265281282016915,-0.2221346568630338,11.905011912252919,0.5203819274902415,0.71467407433164,-2.1010423660278335,-4.426639574105067,0.22455484204940035,-3.263840970066454,-0.938243761989213,3.1792803151269524,12.244907118589264,-44.37653323023437,1.162798604038618,3,1.6738948822021484,1.634866714477539,2.714658737182617,0.4206428527832031,2.8187332153320312,4,0.011662316042716503,1.0231256785032377,49.60103988647461,-1.0975567892294902,51.30962753295898,3.980422933627708,51.405029296875,0.011662316042716503
8329,2013-03-25,49.13269805908203,49.965309143066406,49.03729248046875,49.86990356445313,1129364.0,-0.01392511006200714,1.0,16.999824067555437,17.488030398278056,47.43871590286419,2.700416560365987,2.8925244549707188,3.2431551926330258,0.5190086742977797,12.961002453260633,0.9280166625976562,0.5195336694705688,-2.7575883865356445,-5.240161403370436,-0.27501536970085283,-3.9988748949530404,-1.5163018781182487,3.663629773685159,3.384692420643782,-47.0662375785006,1.2412865084173952,3,2.103208541870117,2.1292266845703125,3.408498764038086,1.1144828796386719,1.49176025390625,0,0.04483673014001255,-1.2353042638333425,49.8265380859375,1.0231256785032377,49.60103988647461,-1.0975567892294902,51.30962753295898,0.04483673014001255
8330,2013-03-26,49.40156173706055,49.62705993652344,49.002601623535156,49.19340896606445,774240.0,0.005472194457043722,-1.1176424930790925,-0.2823537934531729,17.224843462169176,41.11729215366614,2.0624311448932318,2.653127996916453,2.911472452299307,0.28979810056534916,14.08215537733905,0.6244583129882812,0.3078339541185642,-2.4210750579834013,-5.09993524004323,0.2577851240764275,-3.7605051490133192,-1.0816449669534833,3.094043267522771,13.981783641640675,-30.442224259483567,1.3394300910299155,3,1.8169994354248047,1.843017578125,3.1396350860595703,0.8456192016601562,1.595836639404304,1,0.04564604295970076,1.0,49.13269805908203,-1.2353042638333425,49.8265380859375,1.0231256785032377,49.60103988647461,0.04564604295970076
8331,2013-03-27,49.05464172363281,49.19340896606445,48.79444885253906,49.002601623535156,995961.0,-0.007022450328072916,1.4210611602389,0.25000916321518896,16.640947495616786,35.287313195977234,1.9950763791504187,2.939697365693135,3.192763343506499,0.685281194257712,15.234521037233057,0.6071128845214844,0.022622371039282996,-2.6339969635009766,-5.585618229658202,0.31762430265624886,-4.109807596579593,-1.1581863304223603,3.091662942845687,11.628002127572522,-27.759253511333434,1.475810633078614,3,1.8777084350585938,2.0858612060546875,3.386815071105957,1.1925392150878906,2.6105804443359375,2,0.07266617830719668,-1.1176424930790925,49.40156173706055,1.0,49.13269805908203,-1.2353042638333425,49.8265380859375,0.07266617830719668
8332,2013-03-28,49.46227264404297,49.53165817260742,48.94189071655274,49.089332580566406,1338287.0,0.00830973188442985,1.3050796916699936,7.166397888872599,19.613637893523318,29.73940993914536,1.146475140375621,2.4363453509327613,2.72708091607997,0.3131511217983345,15.827157043547585,0.5897674560546804,-0.32667668846593756,-2.08629665374756,-5.185226538480933,1.0126332309858128,-3.63576159611425,-0.53683171138087,2.281809324762797,50.32685751082311,15.808269949170153,1.5494649423666875,3,0.967041015625,1.6782302856445312,2.7645273208618164,0.7849082946777344,2.7406768798828125,3,0.05014901006753081,1.4210611602389,49.05464172363281,-1.1176424930790925,49.40156173706055,1.0,49.13269805908203,0.05014901006753081
8333,2013-04-01,48.69037246704102,49.63573455810547,48.60364151000977,49.63573455810547,684190.0,-0.015605837252100296,1.1834872750896666,-2.534890143611126,14.285662992996762,24.830980873795927,1.5573197715824278,3.110906417369158,3.4399899288404967,1.124040589082135,16.93139555833134,1.032093048095696,-0.7554820898630794,-2.695143890380855,-6.038361901084244,0.6480741203225335,-4.366752895732553,-1.0235348850291572,2.6997535278127387,6.3694660081299554,-20.131494952750682,1.6716090053516954,4,1.5394630432128835,2.354726791381829,2.7775373458862234,1.5568084716796804,3.911537170410149,0,0.08069115925404846,1.3050796916699936,49.46227264404297,1.4210611602389,49.05464172363281,-1.1176424930790925,49.40156173706055,0.08069115925404846
8334,2013-04-02,48.915870666503906,49.1587142944336,48.62099075317383,48.92454528808594,1122907.0,0.0046312687300866795,1.2545463269516444,0.009175977822702746,17.489933414018637,21.644378175438213,1.0157924573443964,2.76486254066954,3.156904603899683,0.9295449670972289,18.052719671704292,0.5377235412597727,-1.1497788513585974,-2.3031234741210938,-5.794310550968589,1.1880636027264018,-4.0487170125448415,-0.557529935697346,2.084147500471694,30.252035615415124,7.9758276110253234,1.7455935384237478,4,1.31396484375,2.1292285919189453,2.55203914642334,1.3313102722167969,4.700782775878906,1,0.0762411173296238,1.1834872750896666,48.69037246704102,1.3050796916699936,49.46227264404297,1.4210611602389,49.05464172363281,0.0762411173296238
8335,2013-04-03,48.60364151000977,49.43625259399414,48.28274154663086,49.002601623535156,1938078.0,-0.006382982705609663,-1.216670515231152,45.99164467897895,16.946907413297524,19.342018632086983,0.9933127292881423,2.904985620084666,3.412882415113721,1.273907031252513,18.809689946468573,1.1535110473632812,-1.5122290938021834,-2.411536407470699,-6.017661280743475,1.1945884658020773,-4.214598844107087,-0.6084739708343108,2.0608839249906126,23.717784249984312,4.625148072609107,1.8030624366363883,4,1.0537738800048757,2.2810077667236257,2.8642683029174734,1.6435394287109304,4.75281906127929,2,0.04157747732877848,1.2545463269516444,48.915870666503906,1.1834872750896666,48.69037246704102,1.3050796916699936,49.46227264404297,0.04157747732877848
8336,2013-04-04,48.79444885253906,49.19340896606445,48.3868179321289,48.79444885253906,919056.0,0.003925782854973914,1.021733518190963,-0.0,19.143562872841628,18.393851194077307,0.4561794636147809,2.514540134156732,3.145631545478693,1.132316941664513,19.38973201777703,0.806591033935554,-1.7859475169591974,-2.0121427536010756,-5.625705845080084,1.6014203378779328,-3.81892429934058,-0.20536120786157142,1.4889911603222004,37.82039534339501,21.702181811036816,1.8067815457395036,4,0.40763282775878906,2.090200424194336,2.6734609603881836,1.9080657958984375,4.934951782226555,3,0.04514754394671594,-1.216670515231152,48.60364151000977,1.2545463269516444,48.915870666503906,1.1834872750896666,48.69037246704102,0.04514754394671594
8337,2013-04-05,48.09193420410156,48.31743240356445,47.85776138305664,48.11795425415039,1221719.0,-0.014397429727315059,1.163278129347875,-100.0,20.02633213726078,17.651095342222515,1.030481667063178,2.9992331689081055,3.7756636392899594,1.8896033655532918,20.044011433628974,0.9366874694824219,-2.012754972423231,-2.478750991821286,-6.157056219234846,1.1995542355922737,-4.317903605528066,-0.6395983781145063,1.8713940541628347,13.170773571344283,-4.29244955481782,1.8391526137067804,4,0.8196010589599609,2.5802249908447266,3.3759756088256836,2.805723190307617,4.553337097167969,4,0.07430119048034545,1.021733518190963,48.79444885253906,-1.216670515231152,48.60364151000977,1.2545463269516444,48.915870666503906,0.07430119048034545
8338,2013-04-08,49.47961807250977,49.53165817260742,48.44752883911133,48.64700698852539,1362270.0,0.02885481508227339,1.3148060664310033,-31.998827151444342,35.862063735613745,19.69265460192648,-0.45995738935598496,1.4056030327242013,2.31894381076701,0.5600542740631411,20.142549744258552,1.4397239685058594,-2.1830647377970536,-0.9145709991455035,-4.435532552839021,2.606390554548014,-2.675051775992266,0.8459097777012587,0.1047081482172274,96.8910807152205,75.00950782486304,1.760480776846759,4,-0.732870101928718,1.1925411224365163,2.085863113403313,2.3026885986328054,5.073719024658196,0,0.055039459832230575,1.163278129347875,48.09193420410156,1.021733518190963,48.79444885253906,-1.216670515231152,48.60364151000977,0.055039459832230575
8339,2013-04-09,49.56634902954102,49.95663452148438,49.22809982299805,49.60103988647461,678310.0,0.0017528622978486563,-1.0487786562537076,-0.04166513946412628,37.616824710908794,21.958430296230883,-0.5349630872265081,1.0848692857086704,2.146264963218627,0.5382304583933646,20.075472768838804,0.7285346984863352,-2.1473508208633234,-0.6439718246459876,-3.9134781024260974,2.6255344531341223,-2.2787249635360425,0.9907813142440673,-1.708587646484382,81.40499848238943,57.61434299884088,1.6347531388900538,4,-0.6591510772705149,1.1058101654052663,1.9991321563720632,2.267995834350579,5.06504821777343,1,0.06124236840807029,1.3148060664310033,49.47961807250977,1.163278129347875,48.09193420410156,1.021733518190963,48.79444885253906,0.06124236840807029
8340,2013-04-10,50.16478729248047,50.16478729248047,49.65307998657226,49.71379089355469,891730.0,0.012073478774536905,1.2692301185864676,-13.00043985045351,42.77898590651924,24.862656786331154,-1.132887694524662,0.2657613134293939,1.4807610093503811,0.016454768822583787,19.80369119055948,0.598438262939446,-2.1106721154847463,0.10320892333984233,-2.8616602013723806,3.0680780480520653,-1.3792256390162692,1.5856434856959538,-2.265048446655271,100.0,72.96000014440227,1.4824345623561117,4,-1.153512954711914,0.5073719024658203,1.4006938934326172,1.769296646118164,3.6079788208007812,2,0.0688105409433235,-1.0487786562537076,49.56634902954102,1.3148060664310033,49.47961807250977,1.163278129347875,48.09193420410156,0.0688105409433235
8341,2013-04-11,50.90199661254883,51.04943466186523,50.13876724243164,50.14744186401367,963562.0,0.014695752934626105,-1.359535458364202,1.6730837548424204,59.351644060695044,29.27799080490579,-1.766229901931382,-0.6740433848872556,0.6722060540105232,-0.6271172691427012,19.72832328132542,0.9106674194335866,-1.9293016227476443,0.947096443176271,-1.704169792652337,3.598362679004879,-0.37853667473802943,2.2727295610905713,-2.9116558288574197,95.38054066199922,62.53415547830036,1.3256331179143028,4,-1.4483985900878906,-0.22983741760253906,0.7372055053710938,1.201211929321289,4.041629791259766,3,0.04821940438648986,1.2692301185864676,50.16478729248047,-1.0487786562537076,49.56634902954102,1.3148060664310033,49.47961807250977,0.04821940438648986
8342,2013-04-12,50.67649459838867,50.79791641235352,50.42497634887695,50.6851692199707,988121.0,-0.004430121196946635,2.1852213859836422,-0.011496344829678163,56.10972390785853,33.92510868433487,-1.5090725473300068,-0.6693386946423843,0.8292611517213828,-0.3088926068908009,19.416995585031827,0.477020263671875,-1.7623878709424616,0.8399812698364286,-1.411810166582633,3.0917727062554903,-0.28591444837310576,1.965876988045963,-2.5026081820068313,85.66665786996742,48.140022326009834,1.1258957182095317,4,-1.2228965759277344,-0.0043354034423828125,1.144841194152832,1.4267139434814453,4.137035369873047,4,0.06024303891915239,-1.359535458364202,50.90199661254883,1.2692301185864676,50.16478729248047,-1.0487786562537076,49.56634902954102,0.06024303891915239
8343,2013-04-15,48.90719985961914,50.45967102050781,48.90719985961914,50.26019287109375,1284096.0,-0.03491351863997694,-1.2948694453294387,155.97141600703605,48.596115491249144,37.38135113736049,0.3287893774530559,0.8994823012637809,2.5100955808818313,1.541008124745133,20.485954201331047,1.7692947387695312,-1.5923303527189603,-0.7727653503417997,-2.8046895905690263,1.259158889885427,-1.788727470455413,0.2431967697718136,-0.5607805485082977,0.0,-40.11677300211777,1.0159621201136129,4,0.5463981628417969,1.7649593353271484,2.944491386413574,3.1960086822509766,5.628791809082031,0,0.0764319252048773,2.1852213859836422,50.67649459838867,-1.359535458364202,50.90199661254883,1.2692301185864676,50.16478729248047,0.0764319252048773
8344,2013-04-16,50.48569107055664,50.5117073059082,49.20208358764648,49.2627944946289,1265879.0,0.03227523177504188,1.0544260431159695,-0.9038454489834522,55.80316158141147,41.69871271159538,-1.1215478839324362,-0.8093020214890672,0.8331002845190838,0.02403855977460978,21.82432412083462,1.6045074462890625,-1.419942210121384,0.8621004104614229,-0.9994047250833304,2.7236055460061763,-0.0686521573109502,1.792852978233796,-1.9770908384005352,73.68432299216157,29.01157207459191,0.9307525677723767,4,-1.0320930480957031,0.18646812438964844,1.405029296875,1.6175174713134766,4.067646026611328,1,0.08057027526723481,-1.2948694453294387,48.90719985961914,2.1852213859836422,50.67649459838867,-1.359535458364202,50.90199661254883,0.08057027526723481
8345,2013-04-17,50.13876724243164,50.52905654907226,49.705116271972656,50.06071090698242,1707478.0,-0.006871725844856846,-1.0879185677828294,0.06382905716291003,55.80313879204412,45.7719989248401,-0.5967175878478557,-0.5924843866510088,1.0838458784194245,0.4255518842721955,22.50315820427298,0.8239402770996023,-1.1226344692562762,0.5784896850585923,-1.1055792484431706,2.2625586185603552,-0.2635447816922891,1.4205241518094738,-1.4777169444929896,57.48984105389514,8.280359828144356,0.8420344667508824,4,-0.6851692199707031,0.5333919525146484,1.927581787109375,1.9644412994384766,4.934955596923828,2,0.08960391832451697,1.0544260431159695,50.48569107055664,-1.2948694453294387,48.90719985961914,2.1852213859836422,50.67649459838867,0.08960391832451697
8346,2013-04-18,50.02602005004883,50.78924560546875,49.84388732910156,50.1908073425293,1232326.0,-0.0022487029215867427,-2.5737771112136594,-2.111132831590265,53.116013809872626,49.44863022179696,-0.32508647469002483,-0.6122214196854756,1.0837008922939475,0.5963877202405783,23.202907477143647,0.9453582763671875,-0.8483041027849367,0.5299228668212876,-0.9600949461859472,2.0199406798285224,-0.2150860396823333,1.2749317733249086,-1.2216666902745814,59.174400774755654,9.688780952941386,0.7450089065036174,4,-0.2775382995605469,0.6201210021972656,2.2202939987182617,2.077188491821289,5.056373596191413,3,0.07489594533972466,-1.0879185677828294,50.13876724243164,1.0544260431159695,50.48569107055664,-1.2948694453294387,48.90719985961914,0.07489594533972466
8347,2013-04-19,50.19947814941406,50.63312911987305,50.0346908569336,50.22549819946289,1000343.0,0.003467357570954066,-2.365845285731238,0.1579008287420714,58.93223160947386,52.011982207781415,-0.18791122445848885,-0.7784592845951721,0.8180086906682646,0.4698761922051773,22.679035722067407,0.6071090698242188,-0.5148511892476293,0.6734590530395508,-0.8491116636329394,2.196029769712041,-0.08782630529669433,1.434744411375796,-1.2604199115143544,68.66348985643548,13.157043648933652,0.7612853583362466,4,-0.221160888671875,0.44666290283203125,2.0468358993530273,1.9037303924560547,5.72419738769532,4,0.09450592773642019,-2.5737771112136594,50.02602005004883,-1.0879185677828294,50.13876724243164,1.0544260431159695,50.48569107055664,0.09450592773642019
8348,2013-04-22,50.407630920410156,50.581092834472656,49.53165817260742,50.26886367797852,548943.0,0.00414651264653676,3.3214080945013,-5.333088989883908,58.84773308741215,54.37097202739291,-0.28002995938733477,-0.9916903952388196,0.5762957716881942,0.3006631398936861,22.29005167575988,1.0494346618652344,-0.18055148764008067,0.8525571823120117,-0.7156531178040879,2.4207674824281114,0.06845203225396546,1.636662332370058,-1.3419500970725196,75.95616069604519,16.542406824154696,0.7841051500580483,4,-0.42931365966796875,0.05637550354003906,1.7476158142089844,1.695577621459961,4.926280975341797,0,0.08740539809950887,-2.365845285731238,50.19947814941406,-2.5737771112136594,50.02602005004883,-1.0879185677828294,50.13876724243164,0.08740539809950887
8349,2013-04-23,51.33564758300781,51.3876838684082,50.27753829956055,50.58976745605469,756714.0,0.01841024157756843,1.6122525918944393,5.375044671083652,65.10067906552686,56.85116015617153,-1.040050698311731,-1.840572633219871,-0.37658735461991455,-0.5820681946119706,21.159157220477343,1.1101455688476562,0.2370735072343635,1.670426368713379,-0.07258913765285513,3.413441875079613,0.7989186155302619,2.541934121896496,-2.1509415293585192,97.19635964533671,31.893067604002084,0.8715077531831172,4,-1.1882057189941406,-1.3746776580810547,0.7675619125366211,0.7675609588623047,4.093666076660156,1,0.06234155477475034,3.3214080945013,50.407630920410156,-2.365845285731238,50.19947814941406,-2.5737771112136594,50.02602005004883,0.06234155477475034
8350,2013-04-24,51.65654754638672,52.21162033081055,51.44839477539063,51.613182067871094,804909.0,0.00625101617467716,-3.0930199255350797,0.05814001063786261,65.59546030888191,57.54491751708119,-1.2595459737149355,-2.091083691658781,-0.701802376638156,-0.8557724717707629,19.96889674408931,0.8759727478027344,0.47159385370838436,1.8785770416259737,-0.07200212765430791,3.8291562109062554,0.9032874569858365,2.853866626266111,-2.2956032675567144,79.28803648496306,10.074254041474859,0.9752895846401405,4,-1.097137451171875,-1.621856689453125,0.3078927993774414,0.44666099548339844,2.732006072998054,2,0.056077877604576276,1.6122525918944393,51.33564758300781,3.3214080945013,50.407630920410156,-2.365845285731238,50.19947814941406,0.056077877604576276
8351,2013-04-25,52.61925506591797,52.775367736816406,51.80398941040039,51.986122131347656,687419.0,0.01863669883603336,1.055048018723267,14.599929627023224,73.98896694692638,59.53150007697762,-2.1825631518530457,-2.922905628083356,-1.6278099715129102,-1.7653455768656272,18.744225133282672,1.1188201904296875,0.723909203388871,2.6630538940429673,0.3694942280442888,4.956613560041646,1.5162740610436316,3.809833727042303,-2.973243181889913,95.18721797348995,18.104277899106705,1.1467798329993386,4,-1.7779712677001953,-2.3026905059814453,-0.8477897644042969,-0.5160465240478516,1.1795310974121094,3,0.046645809986528786,-3.0930199255350797,51.65654754638672,1.6122525918944393,51.33564758300781,3.3214080945013,50.407630920410156,0.046645809986528786
8352,2013-04-26,51.94275665283203,52.80138778686523,51.94275665283203,52.4718132019043,994347.0,-0.01285648024166186,-2.2458954927932013,-0.8356168510351144,64.11529254883098,61.255853083375584,-1.461218882077354,-2.161888557053615,-0.9407286852283221,-1.0385532094713028,17.900510309068167,0.858631134033196,0.8888861084434367,1.8625312805175795,-0.5818725522799326,4.306935113315092,0.6403293641188199,3.084733196916339,-1.921222066469376,73.73999579998616,-0.8027577312145979,1.2222019163987567,4,-0.941020965576179,-1.6131820678710938,-0.17129135131835938,0.16045188903808594,1.9861259460449219,4,0.060444173465657336,1.055048018723267,52.61925506591797,-3.0930199255350797,51.65654754638672,1.6122525918944393,51.33564758300781,0.060444173465657336
8353,2013-04-29,52.61925506591797,52.7927131652832,51.81266403198242,52.33304214477539,584225.0,0.013023922038012392,2.0958902458863293,-0.5409873890503212,66.38732687669773,62.43187144951851,-1.738622740724196,-2.665620874301311,-1.6041571100296963,-1.6385713192141225,16.712254550607536,0.9800491333007812,0.8708662100351248,2.342585563659668,-0.2580195370789866,4.9431906643983226,1.0422830132903371,3.642888114028999,-2.2085410314849554,92.78353476055479,18.319443873035084,1.3003025503693288,4,-1.4527320861816406,-2.2896804809570312,-1.138336181640625,-0.5160465240478516,0.4683418273925781,0,0.06279869350206213,-2.2458954927932013,51.94275665283203,1.055048018723267,52.61925506591797,-3.0930199255350797,51.65654754638672,0.06279869350206213
8354,2013-04-30,52.64527130126953,52.91413879394531,52.11621856689453,52.41977310180664,1434563.0,0.0004944242429689716,1.0908950054229123,0.7878686907729011,64.18648975552543,63.363354889905324,-1.5936795945848417,-2.5275004574364033,-1.6293932159850897,-1.5867640589293899,15.49963136086537,0.7979202270507812,0.9022532297849821,2.182131767272949,-0.5396334217020637,4.903896956247962,0.8212491727854427,3.5430143617604557,-1.8998629414960106,81.65658605648602,9.992068419471522,1.3608825944875074,4,-1.422372817993164,-2.2593212127685547,-1.1643524169921875,-0.5420627593994141,0.4856910705566406,1,0.0510708849631778,2.0958902458863293,52.61925506591797,-2.2458954927932013,51.94275665283203,1.055048018723267,52.61925506591797,0.0510708849631778
8355,2013-05-01,50.62445831298828,53.77276611328125,48.31743240356445,49.05464172363281,2309113.0,-0.03838546061842629,-2.5840421639340976,6.961548221203458,48.615909911534665,62.86334334564554,0.562418212130261,-0.36631145176398405,0.37292800141440097,0.499249772417528,14.400501605048202,5.455333709716797,1.0975084849959273,0.06027793884277344,-2.5170373964497443,2.637593274135291,-1.228379728803489,1.3489356064890359,2.2896804809570312,42.28936362434907,-25.285702782432814,1.2886576676462602,5,0.4206409454345703,0.19080543518066406,0.6244573593139648,1.2792701721191406,3.902862548828125,2,0.09491173845206258,1.0908950054229123,52.64527130126953,2.0958902458863293,52.61925506591797,-2.2458954927932013,51.94275665283203,0.09491173845206258
8356,2013-05-02,50.99739837646485,51.20555114746094,50.23417282104492,50.667823791503906,1519654.0,0.007366796127888486,1.6046499734053434,0.2099446439766957,51.57716174255538,62.04611336043237,0.38192177548759076,-0.596323806277681,0.015924888443571206,0.20708156214268314,13.24197351145705,0.9713783264160156,1.1151208084953907,0.323070526123054,-2.1206200371117916,2.7667610893578996,-0.8987747554943653,1.5449158077404732,2.775367736816399,49.125610191856126,-15.493397676756544,1.2218452816174217,5,0.04770088195800071,-0.18213462829590554,0.23417186737059836,0.8889846801757741,3.4865570068359304,3,0.06649663219849522,-2.5840421639340976,50.62445831298828,1.0908950054229123,52.64527130126953,2.0958902458863293,52.61925506591797,0.06649663219849522
8357,2013-05-03,51.66522216796875,52.14223861694336,51.46574020385742,51.67389297485352,1493827.0,0.013095252165100657,-2.3191401753712837,-0.02630908838374246,65.20076176315624,62.75200543551506,-0.06271641167870001,-1.0358273265956868,-0.6063439456558655,-0.3755439586204261,11.325939450438824,1.1448402404785085,1.1825269764882265,0.8122299194335909,-1.3418314691717654,2.9662913080389472,-0.26480077486908726,1.889260613736269,2.1075439453125,61.3672772839059,-10.953620720860307,1.0770306943026764,5,-0.6201229095458984,-0.8499584197998047,-0.6287956237792969,0.11708450317382812,2.7320022583007812,4,0.041295941560551164,1.6046499734053434,50.99739837646485,-2.5840421639340976,50.62445831298828,1.0908950054229123,52.64527130126953,0.041295941560551164
8358,2013-05-06,52.20294952392578,52.281005859375,51.43104934692383,51.613182067871094,570274.0,0.010407917229288799,1.2790700053189312,-68.01759788819767,60.69113875830805,62.26205651249075,-0.3564844547254822,-1.4325142655251355,-1.1262787367284943,-0.8332211225591948,10.897736382087846,0.8499565124511719,1.3172991881300007,1.2137907028198214,-0.9189272823972701,3.346508688036913,0.1474317102112721,2.2801496954283706,1.4607099151611322,71.22418768700838,-0.8860665681966822,1.0663589926085464,5,-1.1578502655029297,-1.387685775756836,-1.4180412292480469,-0.4206428527832031,1.7172584533691406,0,0.033061983866642164,-2.3191401753712837,51.66522216796875,1.6046499734053434,50.99739837646485,-2.5840421639340976,50.62445831298828,0.033061983866642164
8359,2013-05-07,52.60190963745117,52.73200225830078,51.86470031738281,52.18560409545898,1107918.0,0.007642482219180735,1.5641204930697312,0.7058808310263762,65.23607135137789,62.222124406101415,-0.6223865281431884,-1.6784525701558692,-1.4688914268095203,-1.1555071895491764,10.796820421958152,0.8673019409179688,1.406260066997362,1.460972785949707,-0.6774552940665473,3.5994008659659613,0.3917587459415799,2.530186825957834,0.9548252609252899,78.53739957750705,4.38865877989565,1.0692140400081283,5,-1.5568103790283203,-1.7866458892822266,-1.964442253112793,-0.9150066375732351,2.0988731384277273,1,0.009233262807508025,1.2790700053189312,52.20294952392578,-2.3191401753712837,51.66522216796875,1.6046499734053434,50.99739837646485,0.009233262807508025
8360,2013-05-08,53.61665344238281,53.64266967773438,52.60190963745117,52.63660049438477,923784.0,0.019291006960119317,1.0168098907800491,2.354167430267875,69.98069567735162,61.77676093170422,-1.4861322787604863,-2.5521835032877647,-2.4425742981249883,-2.1227650978804036,10.663884300323872,1.0407600402832102,1.522261176632803,2.3031232833862276,-0.05000186302095955,4.656248429793415,1.1265607101826305,3.4796858565898248,-5.299221038818359,99.23672409142726,22.23571679742379,1.1765625732035951,5,-2.571554183959961,-2.801389694213867,-2.9791860580444336,-1.9297504425048757,0.6504745483398438,2,-0.009058586080508912,1.5641204930697312,52.60190963745117,1.2790700053189312,52.20294952392578,-2.3191401753712837,51.66522216796875,-0.009058586080508912
8361,2013-05-09,53.35646057128906,53.61665344238281,53.0008659362793,53.61665344238281,508127.0,-0.004852836840578911,3.733315740089139,-0.26548858571901407,67.39961180202576,62.141685293170305,-1.2408592059950792,-2.2120954123225545,-2.175092116440453,-1.8161172528373157,11.051441297637735,0.6157875061035156,1.4986238072349067,1.9202072143554716,-0.5931120598937838,4.433526488604727,0.6635475772308439,3.1768668514800993,-4.932523422241211,87.05884990935924,8.631289714754416,1.2566596371246277,5,-2.311361312866211,-2.541196823120117,-3.085428237915039,-1.830007553100586,2.0208168029785156,3,0.021944114695594763,1.0168098907800491,53.61665344238281,1.5641204930697312,52.60190963745117,1.2790700053189312,52.20294952392578,0.021944114695594763
8362,2013-05-10,53.72940063476562,53.74674987792969,53.13096237182617,53.37380599975586,797300.0,0.006989595252073988,2.155512984664705,-1.3666578700445422,67.98121390983434,62.318783852407705,-1.4904482634175906,-2.471297114790268,-2.553314666697318,-2.139823585045363,11.486485183424474,0.6157875061035156,1.4582811061336685,2.1405019760131765,-0.5435622922298933,4.824566244256246,0.798469841891638,3.482534110134715,-5.201088835144034,99.25079936149889,19.66335104145078,1.3420321341215355,5,-2.6843013763427663,-2.9141368865966726,-3.686035156249993,-2.2029476165771413,2.385082244873054,4,0.014043610009059515,3.733315740089139,53.35646057128906,1.0168098907800491,53.61665344238281,1.5641204930697312,52.60190963745117,0.014043610009059515
8363,2013-05-13,52.64527130126953,53.62532424926758,52.42844772338867,53.48655700683594,924591.0,-0.020177581001984968,1.1395332978737913,-2.365856013388163,56.97135593289175,61.517102316559516,-0.4495113528481127,-1.1518161789131227,-1.477108792078461,-1.0197429325138145,11.094757006806297,1.300952911376946,1.2138454514472556,0.8694690704345689,-1.5342872241012557,3.2732253649703935,-0.3324090768333434,2.071347217702481,-3.908221978515627,41.474518006842764,-34.40312758280262,1.2018781472679112,5,-1.6001720428466797,-1.6001720428466797,-2.853424072265625,-1.331308364868164,2.966175079345696,0,0.033278451828545386,2.155512984664705,53.72940063476562,3.733315740089139,53.35646057128906,1.0168098907800491,53.61665344238281,0.033278451828545386
8364,2013-05-14,54.55333709716797,54.89158630371094,52.55854415893555,52.64527130126953,1753137.0,0.03624382112078561,-1.2416715231885174,-2.2680354406043404,63.19114105412953,63.13657244351451,-2.300362268545925,-2.887566303043087,-3.3805959585149523,-2.8920297368456716,10.752469646773832,2.3330421447753906,1.1915305442576098,2.574152565002443,-0.04837078614153256,5.196675916146418,1.2628908894304516,3.885414240574434,-5.615899752207035,86.26755273758435,10.374281974712304,1.3112616755719877,5,-1.990457534790039,-2.9488277435302734,-4.843883514404297,-3.2393741607666016,-0.2428436279296875,1,-0.011605690019390491,1.1395332978737913,52.64527130126953,2.155512984664705,53.72940063476562,3.733315740089139,53.35646057128906,-0.011605690019390491
8365,2013-05-15,54.63139724731445,54.88291549682617,54.01560974121094,54.38855361938477,949841.0,0.0014308959689752765,1.3255901968004582,0.12727214567322315,59.965629441089234,64.06862441001826,-1.9559544552144175,-2.752937065480779,-3.4670560177839604,-2.9314165358468074,10.410845969610422,0.8673057556152344,1.0872205732470661,2.4275812149047837,-0.2987676727840807,5.153930102593648,1.064406771060355,3.7907556587492124,-5.336710964828519,89.43668624757433,15.323688732484442,1.3631744438444315,5,-1.4700794219970703,-3.026887893676758,-4.841718673706055,-3.317434310913086,-0.3555946350097656,2,0.0012700668857204,-1.2416715231885174,54.55333709716797,1.1395332978737913,52.64527130126953,2.155512984664705,53.72940063476562,0.0012700668857204
8366,2013-05-16,53.77276611328125,54.5446662902832,53.71205520629883,54.440589904785156,725352.0,-0.015716807134663058,-1.109890959709226,-2.7500157084512273,58.90295286608697,63.36886786589946,-0.7400614557463427,-1.6856405814523683,-2.6362021361896666,-2.0466058789458117,10.25235630880343,0.919342041015625,0.9946263399371134,1.381612777709961,-1.2270186616315044,3.9902442170514263,0.07729705803922826,2.6859284973806936,-4.142265829521818,54.5774566089048,-18.773781022695843,1.3043157196707333,5,-0.6114482879638672,-2.1682567596435547,-3.931049346923828,-2.458803176879883,-0.2428436279296875,3,0.009193536304231698,1.3255901968004582,54.63139724731445,-1.2416715231885174,54.55333709716797,1.1395332978737913,52.64527130126953,0.009193536304231698
8367,2013-05-17,54.943626403808594,54.95229721069336,53.8248062133789,53.8248062133789,807677.0,0.021774224670918496,-1.015499911351132,-1.675322449818936,60.78904592763628,63.37974644026926,-1.561145954654478,-2.617034423377177,-3.816774139088203,-3.1761803128558626,10.1976082715184,1.1795310974121094,1.2666722860225264,2.315265655517578,-0.3169190262329167,4.947450337268073,0.9991733146423272,3.631357996392829,-4.9974609588520735,99.65644516725816,27.5750817313333,1.3160923408752478,5,-1.5351276397705078,-3.3087615966796875,-4.8807477951049805,-3.6296634674072266,-1.4137039184570312,4,0.007892652866992478,-1.109890959709226,53.77276611328125,1.3255901968004582,54.63139724731445,-1.2416715231885174,54.55333709716797,0.007892652866992478
8368,2013-05-20,54.81352996826172,54.90026092529297,54.40589904785156,54.80485534667969,881469.0,-0.002367816688886304,4.4284756838269175,0.007753365246921108,59.96810324810932,62.7944166510172,-1.1418760268195172,-2.255579648072711,-3.7045321431726848,-3.0130289325669395,9.672308632321494,0.5377273559570312,1.4998266974117556,1.964874267578125,-0.621837043190375,4.551585578346625,0.6715186121938714,3.2582299229623786,-4.466873982046252,94.20294243260643,22.3689271766616,1.2933556553842502,5,-1.1231575012207031,-3.1786651611328125,-4.7506513595581055,-3.4995670318603516,-0.8846473693847656,0,0.023734156733387524,-1.015499911351132,54.943626403808594,-1.109890959709226,53.77276611328125,1.3255901968004582,54.63139724731445,0.023734156733387524
8369,2013-05-21,54.53599166870117,54.92627716064453,54.440589904785156,54.65741348266602,675658.0,-0.0050633173911851515,-2.111132831590265,-13.997361477573378,71.41496646944452,62.95378007236086,-0.6270809415065486,-1.8192607059940755,-3.45599066732872,-2.6915274436571295,10.039896429698741,0.485687255859375,1.5477459931313575,1.5273187637329073,-1.061255611903043,4.115893139368858,0.23303157591492862,2.821605951550886,-3.8208843845274743,66.43352341582545,-8.760222958804022,1.2942871878179756,5,-0.8456192016601562,-2.9011268615722656,-4.473113059997559,-3.2220287322998047,-0.4249763488769531,1,0.019720090879566277,4.4284756838269175,54.81352996826172,-1.015499911351132,54.943626403808594,-1.109890959709226,53.77276611328125,0.019720090879566277
8370,2013-05-22,54.55333709716797,54.97831726074219,54.353858947753906,54.53599166870117,1763975.0,0.0003180546999523859,-2.2727490828393493,-0.14285265472823544,70.25687696990875,63.271253979903406,-0.5560606051930819,-1.695381726569785,-3.499374009503974,-2.667686103224483,10.3253750022084,0.6244583129882812,1.636403386370887,1.399824714660646,-1.1943623971525668,3.9940118264738587,0.1027311587540396,2.6969182705672523,-3.4992546188726976,66.43821378971691,-11.55508046735099,1.2970935559066064,5,-0.8499546051025391,-2.9054622650146484,-4.4904584884643555,-3.2393741607666016,-1.5958366394042969,2,-0.004451489878559478,-2.111132831590265,54.53599166870117,4.4284756838269175,54.81352996826172,-1.015499911351132,54.943626403808594,-0.004451489878559478
8371,2013-05-23,55.07372283935547,55.63746643066406,53.78144073486328,54.032958984375,1430297.0,0.00953902675578977,-1.4044892734829428,60.002199252254236,69.74871564102136,63.46764306114641,-0.9021011489485105,-2.131752737742474,-4.036932376681619,-3.1341625268862146,10.330360661383594,1.8560256958007812,1.67616214737685,1.7974870681762667,-0.9195987886479315,4.514572925000465,0.4389441397641676,3.156029996588366,-3.627216882815503,69.6263046042923,-10.037561233667262,1.3585429284121004,5,-1.0407657623291016,-3.096273422241211,-5.0108442306518555,-3.7597599029541016,-1.6392021179199219,3,-0.014488220260290618,-2.2727490828393493,54.55333709716797,-2.111132831590265,54.53599166870117,4.4284756838269175,54.81352996826172,-0.014488220260290618
8372,2013-05-24,55.08239364624024,55.11708450317383,54.50130081176758,54.7354736328125,890231.0,0.0001574399992907427,1.958352805344036,0.333332111571315,67.77298544074516,64.66782411757457,-0.7807733991005392,-1.9954578349531502,-4.0633086441379405,-3.1056367511793113,10.313210538186274,0.61578369140625,1.5778465626775073,1.6491760253906307,-1.1060415156047156,4.404393566385977,0.2715672548929575,3.026784795888304,-3.1329724328053814,70.09347523153039,-10.198510261693485,1.3776087704976745,5,-0.9843883514404368,-3.1049442291259837,-4.885082244873054,-3.7684307098388743,-1.708587646484382,4,-0.028184526091208584,-1.4044892734829428,55.07372283935547,-2.2727490828393493,54.55333709716797,-2.111132831590265,54.53599166870117,-0.028184526091208584
8373,2013-05-28,55.92367553710938,56.3313102722168,55.4726791381836,55.81092834472656,970019.0,0.015273154181936421,-1.1758274688732715,0.32499477694821216,69.44158043761038,65.36231738240578,-1.2383321814148687,-2.7157243130406883,-4.88045169579383,-3.9169159122376627,10.76655988394163,1.2489166259765554,1.551419786551449,2.325236892700204,-0.6145876071027772,5.265061392503185,0.8553246427987133,3.7951491426016943,-3.531688897607019,84.01350621528289,3.355013471342289,1.4699122499014916,5,-0.9019927978515696,-3.599304199218757,-5.6114463806152415,-4.609712600708015,-2.4110984802246094,1,-0.04280392926193477,1.958352805344036,55.08239364624024,-1.4044892734829428,55.07372283935547,-2.2727490828393493,54.55333709716797,-0.04280392926193477
8374,2013-05-29,55.33391189575195,55.77623748779297,54.97831726074219,55.4553337097168,989851.0,-0.010545866946210958,1.090905455926748,-1.0769386926511704,60.5769063590334,65.43023703995512,-0.5880383601247061,-2.017652821026097,-4.259204152707568,-3.293211715722201,10.941063129583227,0.9453582763671946,1.479104209879175,1.601041221618651,-1.400505693086366,4.602588136323668,0.10026776426614248,3.1018146789711594,-2.390419947669571,60.88433694925296,-16.70436145346286,1.50077345735251,5,-0.3122291564941406,-3.009540557861328,-5.112750053405762,-4.219429016113281,-1.2836074829101562,2,-0.02539183023101721,-1.1758274688732715,55.92367553710938,1.958352805344036,55.08239364624024,-1.4044892734829428,55.07372283935547,-0.02539183023101721
8375,2013-05-30,55.42931365966797,55.55941009521485,54.90893173217773,55.48135375976562,677042.0,0.0017241102363365624,5.250009163214899,0.4285893810869663,63.03161435020596,65.88897720485724,-0.6239699328293256,-1.828371777996658,-4.314653895603939,-3.356820245873152,9.862724773678087,0.6504783630371236,1.6275451107511145,1.456200218200685,-1.2526724580520892,4.165072894453459,0.10176388007429438,2.8106365563270757,-2.0115271462067668,64.62577401175585,-11.279013326923746,1.3544363381263873,5,-0.3729381561279297,-3.1049423217773438,-5.375107765197754,-4.744144439697266,-2.324371337890625,3,-0.023783414457159036,1.090905455926748,55.33391189575195,-1.1758274688732715,55.92367553710938,1.958352805344036,55.08239364624024,-0.023783414457159036
8376,2013-05-31,54.38855361938477,55.39462280273438,54.38855361938477,55.10841369628906,811251.0,-0.01877634723520827,-1.7951798290472023,13.83279577774695,53.82295378507678,65.11496696679505,0.5736510623665438,-0.5486586181142812,-3.242136278235108,-2.301351834342192,8.532055700122289,1.040760040283196,1.518668272015539,0.24588241577149006,-2.0755586877344996,2.5673235192774797,-0.9148381359815048,1.4066029675244849,-0.5628737796977887,0.0,-69.93811543439853,1.1607205517529944,5,0.6678218841552663,-2.0641822814941477,-4.091503143310554,-3.7163944244384837,-0.6764984130859446,4,-0.026311660568062112,5.250009163214899,55.42931365966797,1.090905455926748,55.33391189575195,-1.1758274688732715,55.92367553710938,-0.026311660568062112
8377,2013-06-03,53.79878616333008,54.64006805419922,53.46053695678711,54.49262619018555,1201887.0,-0.01084359514654376,1.3859669429140238,0.9638540170740979,57.097130185833564,64.79596995987553,1.0995771548782756,0.22044815277631358,-2.5717283082794324,-1.7065264092024393,7.7236710355721385,1.1795310974121094,1.440388531344908,-0.4505632400512667,-2.468956046042848,1.5678295659403148,-1.4597596430470574,0.558633162944524,2.5325241088867188,11.782511866226567,-59.20497819287752,1.0091964029957903,6,1.097137451171875,-1.4744148254394531,-3.2198619842529297,-3.126626968383789,0.2428436279296946,0,-0.006770885885578171,-1.7951798290472023,54.38855361938477,5.250009163214899,55.42931365966797,1.090905455926748,55.33391189575195,-0.006770885885578171
8378,2013-06-04,53.92888259887695,54.50997543334961,53.31309509277344,53.85082244873047,1363423.0,0.002418203919172246,-1.0751884174914927,-0.11250453580814357,45.08199725644326,61.87008449176429,0.9284313059370817,0.23851271152543063,-2.6252794584326153,-1.84723654402152,7.041106970580947,1.1968803405761719,1.4412287732924511,-0.4067634582519517,-2.190731505745262,1.3772045892413587,-1.2987474819986033,0.48522056549469994,2.345012207031253,25.000077435581343,-42.23473789453885,0.8919840237466544,6,0.8933200836181641,-1.6045112609863281,-3.2632274627685547,-3.256723403930664,0.07805633544921875,1,-0.010292751719885529,1.3859669429140238,53.79878616333008,-1.7951798290472023,54.38855361938477,5.250009163214899,55.42931365966797,-0.010292751719885529
8379,2013-06-05,53.08759689331055,53.93755340576172,53.06157684326172,53.66001510620117,863021.0,-0.015599909826129577,-1.8055565736905765,-7.333040121194351,39.14633505297862,58.413357612105386,1.7239473875727285,1.1784713762450565,-1.6932781228654292,-1.0251648887225429,6.80004724856708,0.8759765625,1.3007854548690574,-1.2723335266113267,-2.967966593337465,0.42329954011481163,-2.1201500599743994,-0.424516993248254,3.067865924072265,1.041704846729951,-60.766365599044725,0.84781653336307,6,1.608846664428711,-0.7632255554199219,-2.339548110961914,-2.415437698364258,0.78924560546875,2,0.00800526278159297,-1.0751884174914927,53.92888259887695,1.3859669429140238,53.79878616333008,-1.7951798290472023,54.38855361938477,0.00800526278159297
8380,2013-06-06,53.13096237182617,53.365135192871094,52.61058044433594,53.104942321777344,994117.0,0.0008168664820669136,2.0526177707473283,-0.04545636295782908,44.90358477203429,55.65278751555127,1.6288956785235982,1.1561288032941306,-1.6522213069921179,-1.0813170587298089,7.429811827423305,0.7545547485351562,1.170721567201518,-1.204683494567874,-2.958066487391285,0.5486994982555373,-2.081374990979583,-0.32799199815616475,2.838867287109373,18.691595187854492,-42.21221998729905,0.8766914964117062,6,1.3399829864501953,-0.8065910339355469,-2.3265380859375,-2.458803176879883,1.0928001403808594,3,0.017303319947073348,-1.8055565736905765,53.08759689331055,-1.0751884174914927,53.92888259887695,1.3859669429140238,53.79878616333008,0.017303319947073348
8381,2013-06-07,54.527320861816406,54.57068634033203,53.156982421875,53.46053695678711,898648.0,0.026281445463345987,1.4511238909080086,40.99853393930509,46.80850939385894,53.32340128811946,0.16414026366466317,-0.15601307047316482,-2.9350071100917177,-2.481225959613184,7.929883875698505,1.4397239685058594,0.9789603544313223,0.1331319808959961,-1.5597361172054107,1.826000078997403,-0.7133020681547038,0.979566029946696,1.173768859951167,94.4445488686473,36.85465327278612,0.8464340490507027,6,-0.05637550354003906,-1.2445793151855469,-3.597139358520508,-3.712057113647461,-1.1188201904296875,4,-0.026085612085062215,2.0526177707473283,53.13096237182617,-1.8055565736905765,53.08759689331055,-1.0751884174914927,53.92888259887695,-0.026085612085062215
8382,2013-06-10,54.48395538330078,55.00433731079102,53.93755340576172,54.78750991821289,539028.0,-0.0007952981703525097,1.8941139944632375,-0.28455110119398824,47.439356774578286,50.87870977000478,0.12705087808802773,-0.056095871142090914,-2.7893724060097753,-2.439621835470703,8.505158468720184,1.066783905029304,0.8000071148558092,0.0520387649536147,-1.611831697979575,1.7159092278868044,-0.7798964665129802,0.8839739964202096,0.9698935962722643,78.26086956521716,24.25706714600169,0.8319352314665961,6,-0.2905464172363281,-0.6027755737304688,-3.553773880004883,-3.668691635131836,-0.45099639892578125,0,-0.014167476857573025,1.4511238909080086,54.527320861816406,2.0526177707473283,53.13096237182617,-1.8055565736905765,53.08759689331055,-0.014167476857573025
8383,2013-06-11,54.39722442626953,54.7007827758789,53.60797882080078,53.86817169189453,868901.0,-0.0015918623459161285,-1.0826451087588558,-1.7428589381087025,48.88889839148823,49.580042218055326,-0.028514576350708865,0.17772897278959476,-2.574387017819568,-2.350604507345807,8.61468539419552,1.092803955078118,0.5796060529865485,-0.12228984832763956,-1.559087708285169,1.31450801162989,-0.8406887783064079,0.5961090816511287,0.8291630704845474,74.63765459937605,21.2888160377656,0.7183989299787658,6,-0.3122291564941406,-0.5160446166992188,-3.467042922973633,-3.581960678100586,0.3295745849609375,1,-0.00653699961276033,1.8941139944632375,54.48395538330078,1.4511238909080086,54.527320861816406,2.0526177707473283,53.13096237182617,-0.00653699961276033
8384,2013-06-12,53.92020797729492,54.943626403808594,53.651344299316406,54.89158630371094,622389.0,-0.0087691321387392,1.4032207147290947,-1.8360708929395477,45.27815126098236,47.60743520814159,0.25354178727027943,0.6375694856910172,-1.9792843751251041,-1.8740523029665752,8.757553421325756,1.2922821044921875,0.3668747977083413,-0.5676498413085938,-2.028999243660728,0.8936995610435403,-1.2983245424846643,0.16302485986747683,1.096914955265703,54.71013164751406,2.8923814078095447,0.7306747011760675,6,0.08239364624023438,0.1777973175048828,-2.9900264739990234,-3.1049442291259766,1.1361656188964844,2,0.0016085056101373674,-1.0826451087588558,54.39722442626953,1.8941139944632375,54.48395538330078,1.4511238909080086,54.527320861816406,0.0016085056101373674
8385,2013-06-13,54.7007827758789,54.91760635375977,53.25238418579102,53.71205520629883,859100.0,0.01447647974415589,1.3414676010480715,-1.0178604388138521,47.322540677860225,46.88516708511752,-0.7166011872181244,-0.14497346041666503,-2.62020233221174,-2.647510405659169,8.77456184098255,1.66522216796875,0.06485931609240225,0.2094556808471637,-1.2536569069775823,1.6725682686719097,-0.5221006130652128,0.9410119747595402,-2.0902023315429616,83.56815267421405,32.5984332603109,0.7315562939123733,6,-0.8933238983154226,-0.32090377807616477,-3.7706012725830007,-3.885519027709954,0.1561126708984446,3,-0.015062677996317997,1.4032207147290947,53.92020797729492,-1.0826451087588558,54.39722442626953,1.8941139944632375,54.48395538330078,-0.015062677996317997
8386,2013-06-14,54.267127990722656,55.01300811767578,53.95489883422852,54.7007827758789,657902.0,-0.00792776196518108,1.0000072104291513,-0.4385988602911349,44.48356377313836,45.48365970592916,-0.33747062590484944,0.3453214566006153,-2.0552016225660665,-2.219713088755853,9.083271111865955,1.0581092834472585,-0.12251934231226613,-0.24891719818115376,-1.6772053367861517,1.1793709404238442,-0.9630612674836527,0.4652268711213452,-1.6104070281982388,57.635465845641676,8.709490329252489,0.7141440693025002,6,-0.4553337097167969,0.11275100708007812,-3.336946487426758,-3.451864242553711,0.346923828125,4,-0.000799111361173166,1.3414676010480715,54.7007827758789,1.4032207147290947,53.92020797729492,-1.0826451087588558,54.39722442626953,-0.000799111361173166
8387,2013-06-17,55.37727737426758,55.54206466674805,54.28447341918945,54.7007827758789,1260114.0,0.02045712431538127,1.500009479212088,-1.5599841660802671,46.43263638967406,45.63373072073259,-1.3412061759473488,-0.7701606579943387,-2.995749368552481,-3.3225382816546443,9.251852745847616,1.2749366760253906,-0.32690534668284954,0.8395496368408217,-0.6286770634402572,2.3077763371219007,0.10543628670028227,1.5736629869813612,-2.626304925537106,92.80304418668965,46.31954577038766,0.7341133501405399,6,-1.300954818725586,-0.9973983764648438,-4.44709587097168,-4.562013626098633,-0.26019287109375,0,-0.035552067494666995,1.0000072104291513,54.267127990722656,1.3414676010480715,54.7007827758789,1.4032207147290947,53.92020797729492,-0.035552067494666995
8388,2013-06-18,56.11448287963867,56.3313102722168,55.06504821777344,55.385948181152344,912369.0,0.013312418745123233,1.1790974230374087,1.0769261132632866,54.999985338862864,47.39524741916418,-1.9397681083152918,-1.4808275424016983,-3.5960260686803096,-4.053597749148963,9.652669965268709,1.2662620544433594,-0.35443339257007267,1.5117074966430692,-0.11471847140460056,3.138133464690739,0.6984945126192343,2.324920480666904,-3.196044897827143,92.95769412802524,46.300755051044746,0.8132129840238331,6,-1.6435375213623047,-1.7346038818359375,-5.184301376342773,-5.299219131469727,-0.9106674194335938,1,-0.03709423643319287,1.500009479212088,55.37727737426758,1.0000072104291513,54.267127990722656,1.3414676010480715,54.7007827758789,-0.03709423643319287
8389,2013-06-19,55.61144638061523,56.33998489379883,55.52471923828125,56.18386840820313,709441.0,-0.00896446823010777,-1.1860612600817277,-0.7857169037757877,51.108757898550174,48.08471109988816,-1.1634203175145714,-0.941353250205843,-2.9618789428923904,-3.5554484558157426,10.0557254386167,0.8152656555175781,-0.3771071265761847,0.9548982620239173,-0.7322119278313579,2.6420084518791924,0.11134316709627967,1.7984533569515548,-2.4199786155712744,76.40438055043487,30.69764944950137,0.8435550949276378,6,-0.8629627227783132,-1.1621818542480398,-4.566347122192376,-4.796182632446282,-0.5897636413574148,2,-0.015907648999633373,1.1790974230374087,56.11448287963867,1.500009479212088,55.37727737426758,1.0000072104291513,54.267127990722656,-0.015907648999633373
8390,2013-06-20,54.31049346923828,55.16044998168945,53.738075256347656,53.738075256347656,944768.0,-0.023393617610176443,-3.969704643599723,-0.9999933358656795,49.539389895884916,48.388142266779944,0.3603380319055276,0.3588732182239198,-1.5615217796447638,-2.2602116831542105,10.182234863045213,1.873371124267571,-0.3260760884669409,-0.3339124679565444,-2.0276328462582285,1.3598079103451397,-1.18077265710739,0.5129477211943012,-0.8041739913188408,21.99992669427849,-28.270263170963847,0.846860189150843,6,0.4856910705566406,0.16478919982910156,-2.2267990112304688,-2.935819625854492,0.832611083984375,3,0.013733628242129647,-1.1860612600817277,55.61144638061523,1.1790974230374087,56.11448287963867,1.500009479212088,55.37727737426758,0.013733628242129647
8391,2013-06-21,54.27580261230469,55.03902816772461,53.6686897277832,54.856895446777344,1196353.0,-0.0006387505382038361,1.899088047776612,-1.0151543423788452,53.012044129853656,49.00732975069943,0.39738868826609774,0.34859344644192447,-1.4495463771856834,-2.237174554368032,9.769213903719727,1.3703384399414062,-0.14573741205048663,-0.3287073135375991,-2.0174310916179152,1.360016464542717,-1.1730692025777572,0.515654575502559,2.0641822814941406,22.7272857093896,-31.072457696660674,0.8443618890401576,6,0.5203819274902344,0.1994800567626953,-1.8928890228271484,-2.9011287689208984,2.5325241088867188,4,0.010706296480283095,-3.969704643599723,54.31049346923828,-1.1860612600817277,55.61144638061523,1.1790974230374087,56.11448287963867,0.010706296480283095
8392,2013-06-24,53.52992248535156,54.0503044128418,52.9835205078125,53.79011154174805,804218.0,-0.013742406211493363,1.7333290979019953,0.4477581566336244,47.662598945917836,48.871074256747164,1.1104871261011837,1.0247419449257578,-0.6261857408994729,-1.5039416078388967,9.524725209507153,1.2922821044921875,-0.028372517432451616,-0.9969638824462876,-2.7351934702968066,0.7412657054042313,-1.8660786763715507,-0.1278490885210246,2.7566365051269557,16.27909355512191,-39.463187477572966,0.8691147939252604,6,1.1318302154541016,0.9453601837158203,-1.1470088958740234,-2.1552486419677734,3.8508224487304688,0,0.02025277234041889,1.899088047776612,54.27580261230469,-3.969704643599723,54.31049346923828,-1.1860612600817277,55.61144638061523,0.02025277234041889
8393,2013-06-25,53.52992248535156,54.25845718383789,53.04423141479492,54.067649841308594,1099731.0,0.0,1.6415103734439833,2.066679373084874,52.87486444230561,49.71515349911641,1.089047409970057,0.8814029451896204,-0.4900693671182381,-1.5157478048555788,8.264835810301513,1.2142257690429688,-0.024477915505812575,-0.8772762298583956,-2.5384910225949113,0.7839385628781201,-1.7078836262266535,-0.04666883349013773,2.6245149658203175,16.27909355512191,-44.46643162739884,0.8306073963682572,6,1.1318302154541016,0.9453601837158203,-1.0082406997680664,-2.1248931884765625,4.45793533325196,1,0.029649996565128456,1.7333290979019953,53.52992248535156,1.899088047776612,54.27580261230469,-3.969704643599723,54.31049346923828,0.029649996565128456
8394,2013-06-26,53.92888259887695,54.16305160522461,53.33911514282226,53.93755340576172,829238.0,0.0074530299130279865,2.584926015983566,0.01612491309714675,54.95690288480042,50.5634159665542,0.7727054248494127,0.39187618270912594,-0.7963580058376323,-1.9374700175871808,7.478883019948572,0.8239364624023509,-0.014295411018046877,-0.40806465148925497,-2.022443979054408,1.2063146760758983,-1.215254315271828,0.3991250122933181,2.0987181745605525,43.42639954159066,-21.703485058698938,0.8071896637825762,6,0.7328701019287109,0.5464000701904297,-1.2662639617919922,-2.523853302001953,4.405895233154297,2,0.02364100274079628,1.6415103734439833,53.52992248535156,1.7333290979019953,53.52992248535156,1.899088047776612,54.27580261230469,0.02364100274079628
8395,2013-06-27,54.11101531982422,54.57068634033203,54.032958984375,54.36253356933594,679348.0,0.0033772760007280134,-1.638305040333901,29.0074791025077,46.95431528747745,50.837943912591875,0.5566545560942018,0.11163976743681303,-0.8706080657911883,-2.1373822919110737,6.585484895401934,0.6418037414550781,-0.005086265414313118,-0.1600170135498047,-1.692159184530091,1.3721251574304816,-0.9260880990399514,0.606054071940342,1.794822242988289,54.85237705511293,-6.298024544261757,0.7660710854901448,6,0.5507373809814453,0.36426734924316406,-1.4483966827392578,-2.7059860229492188,3.4345169067382812,3,0.016829612492966106,2.584926015983566,53.92888259887695,1.6415103734439833,53.52992248535156,1.7333290979019953,53.52992248535156,0.016829612492966106
8396,2013-06-28,52.95750045776367,54.14570617675781,52.93148422241211,53.97224426269531,1237284.0,-0.021317560856004558,-1.2764322418460283,4.034473867807201,40.39300817294509,50.166874110733104,1.681712530030559,1.214726328445984,0.38324455564321624,-1.0151823299172165,6.514362814990987,1.2142219543457031,0.04421357030826556,-1.2419792175292983,-2.880951445576109,0.39699301051751235,-2.0614653315527036,-0.422493103505893,2.8314444228488327,1.5871279732468868,-55.02782455327351,0.819486114023404,6,1.6782341003417969,1.517782211303711,-0.2818717956542969,-1.5394611358642578,4.154380798339851,4,0.041270907360934084,-1.638305040333901,54.11101531982422,2.584926015983566,53.92888259887695,1.6415103734439833,53.52992248535156,0.041270907360934084
8397,2013-07-01,53.43452072143555,54.23243713378906,53.33044052124024,53.39115524291992,530265.0,0.009007605335382474,-9.946898148149005,-0.04273539617080625,44.224786776602286,48.96962982603748,1.005913917107307,0.7473331339733136,0.00858188720417985,-1.5106752743806027,7.213461105677453,1.2749366760253906,0.029586068384382713,-0.7467456817626967,-2.412345922890637,0.9188545593652435,-1.5795458023266704,0.08605443880127694,2.182976519684935,30.6878873278769,-22.67046842304638,0.8328001205639717,7,1.2012138366699219,1.040761947631836,-0.4293174743652344,-1.6869068145751953,3.1396331787109304,0,0.06313907103881711,-1.2764322418460283,52.95750045776367,-1.638305040333901,54.11101531982422,2.584926015983566,53.92888259887695,0.06313907103881711
8398,2013-07-02,53.37380599975586,53.79878616333008,52.575889587402344,53.40850067138672,1028361.0,-0.001136245274776626,1.9999953209150418,-0.8000527797325827,46.54983370138704,48.46308269301936,0.7118370741677964,0.8056361009419959,0.16634867301777945,-1.440169257731462,8.014243891171855,1.2228965759277344,0.07148197467715534,-0.7797065734863295,-2.4811272796712345,0.9217141326985754,-1.630416926578782,0.07100377960612292,2.0825304602421184,39.99988526057324,-12.642718737897212,0.8507103530924514,7,0.49436378479003906,1.0841312408447266,-0.3360786437988281,-1.6261920928955078,3.8334808349609375,1,0.07507313483217781,-9.946898148149005,53.43452072143555,-1.2764322418460283,52.95750045776367,-1.638305040333901,54.11101531982422,0.07507313483217781
8399,2013-07-03,53.51257705688477,54.00693893432617,53.28707885742188,53.39115524291992,767437.0,0.0025999842906003767,-3.368419834251731,-3.4997251236945424,41.83552734701633,47.6070979653673,0.27271006999883696,0.7381829731755474,0.0983258872049646,-1.5689350928480437,8.554348730457967,0.7198600769042898,0.01151418430897877,-0.6621845245361229,-2.317545555899791,0.9931765068275453,-1.489865040217957,0.16549599114571123,1.713323653305551,46.95653670514297,-1.7009032744311128,0.8276805156818355,7,0.29488182067870383,0.9453601837158132,0.16044998168944602,-1.418041229248054,3.451862335205071,2,0.08363044741727643,1.9999953209150418,53.37380599975586,-9.946898148149005,53.43452072143555,-1.2764322418460283,52.95750045776367,0.08363044741727643
8400,2013-07-05,54.0503044128418,54.154380798339844,53.564613342285156,54.08499526977539,440331.0,0.01004861633528531,5.799964813511612,-0.2857053094564709,48.531156112115795,47.10922151895198,-0.3417445419970022,0.2876076359703461,-0.3712912301843829,-2.084842820795778,8.6730501596643,0.641803741455071,-0.18944961857910414,-0.17042427062987997,-1.7532105541843563,1.4123620129245964,-0.9618174124071146,0.6209688711473547,0.9635954075254887,89.00528262261257,39.7698618357109,0.7913931417772374,7,-0.4770164489746094,0.40763282775878906,-0.3772773742675781,-1.9557685852050781,2.3156967163085938,4,0.07926825696418294,-3.368419834251731,53.51257705688477,1.9999953209150418,53.37380599975586,-9.946898148149005,53.43452072143555,0.07926825696418294
8401,2013-07-08,53.104942321777344,53.59930419921875,52.53252410888672,53.24371337890625,2337246.0,-0.0174904119659286,1.510210493245366,4.000219925225423,34.25481715965603,45.619467987145114,0.4694304292962812,1.1815222372758,0.6015645058720906,-1.1081190998311143,9.528959195995215,1.5177803039550781,-0.35972969275819366,-1.0446674346923857,-2.6957966430478493,0.606461773663078,-1.870232038870114,-0.2191028305146574,1.7139166799527459,33.67338237340167,-9.635829502994682,0.8255646041777316,7,0.44666290283203125,1.3313121795654297,0.5854310989379883,-1.010406494140625,4.241111755371094,0,0.08361914561319761,5.799964813511612,54.0503044128418,-3.368419834251731,53.51257705688477,1.9999953209150418,53.37380599975586,0.08361914561319761
8402,2013-07-09,53.71205520629883,53.79878616333008,53.23503875732422,53.46921157836914,1298393.0,0.011432323583797865,1.7083348605358648,-1.7499587662873166,33.047773375253016,43.41645786858372,-0.12195483234069115,0.5413718811223873,0.05137573296945419,-1.6894384769581023,9.998231794174085,0.6938438415527344,-0.41530846708023716,-0.39895954132079936,-2.053265367421311,1.255346284779712,-1.226112454371055,0.4281933717294564,0.8781703061469273,72.72720858029919,34.223540157668545,0.8271529130502555,7,-0.16044998168945312,0.7241992950439453,-0.021681785583496094,-1.6175193786621094,3.096271514892578,1,0.06329726235100375,1.510210493245366,53.104942321777344,5.799964813511612,54.0503044128418,-3.368419834251731,53.51257705688477,0.06329726235100375
8403,2013-07-10,54.04162979125977,54.13703536987305,53.06157684326172,53.44319152832031,921247.0,0.006135951858388333,1.7252690952502936,2.4642946905435417,38.6449475952073,41.604018391962256,-0.4149464348244507,0.19372340875207783,-0.2380803054968581,-1.9938109257890844,10.673087685914249,1.0754585266113281,-0.5013546257833497,-0.051605224609367895,-1.7005942485156922,1.5973837992969564,-0.87609973656253,0.7728892873437943,0.3428255808300804,93.04802897732662,56.887331625815904,0.8244945119531605,7,-0.49002456665039773,0.3946247100830007,-0.43148231506348367,-1.947093963623054,2.333045959472649,2,0.046862467299168875,1.7083348605358648,53.71205520629883,1.510210493245366,53.104942321777344,5.799964813511612,54.0503044128418,0.046862467299168875
8404,2013-07-11,54.00693893432617,54.856895446777344,53.50390243530274,54.7528190612793,1126942.0,-0.0006419283997836089,1.8363655265619978,-1.2463777354232786,47.31184611902535,41.64374403991202,-0.41126812470063356,0.24795802386260846,-0.1636855646785449,-1.9402340567696044,10.919646224125445,1.3529930114746023,-0.48045331793157686,-0.09063262939453409,-1.7381612633917385,1.5568960046026703,-0.9143969463931327,0.7331316876040646,-1.4744148254394531,63.43284316943478,24.428313724391877,0.823764316998601,7,-0.3122291564941406,0.42931556701660156,-0.4336519241333008,-1.9124031066894531,2.749347686767578,3,0.059258087266940374,1.7252690952502936,54.04162979125977,1.7083348605358648,53.71205520629883,1.510210493245366,53.104942321777344,0.059258087266940374
8405,2013-07-12,53.8768424987793,54.08499526977539,53.33911514282226,54.0503044128418,997114.0,-0.0024088837122406836,5.142884071630596,0.23256004255145044,46.52568076193514,42.325152105355365,-0.3552395962822459,0.3300856182212826,0.07056844055407652,-1.789739109903472,11.609799685712757,0.7458801269531321,-0.5135467630908721,-0.17953205108642578,-1.804603970069408,1.4455398678965565,-0.9920680105779169,0.6330039084050654,-1.2978309631347642,57.8357841528261,16.079446729701452,0.8125359594914914,7,-0.18213272094726562,0.5594120025634766,-0.36643505096435547,-1.7823066711425781,2.4891586303710938,4,0.057308423250314044,1.8363655265619978,54.00693893432617,1.7252690952502936,54.04162979125977,1.7083348605358648,53.71205520629883,0.057308423250314044
8406,2013-07-15,54.22376251220703,54.43191528320313,53.79011154174805,54.00693893432617,1022019.0,0.006439130382141389,1.0274023775237613,-1.2499780084447571,56.49347032908969,43.68833916674285,-0.5628395708966138,-0.02134413055847517,-0.1780380712093219,-2.0989415231476087,12.128073477167788,0.6418037414550852,-0.5920386483443423,0.16955623626709126,-1.4544470507879055,1.793559523322088,-0.6424454072604036,0.9815578797945861,-1.5991932983398414,64.73422971663635,18.939125673316994,0.812001643527498,7,-0.529052734375,0.2124919891357422,-0.8261041641235352,-2.1292266845703125,2.515178680419922,0,0.039507376797415894,5.142884071630596,53.8768424987793,1.8363655265619978,54.00693893432617,1.7252690952502936,54.04162979125977,0.039507376797415894
8407,2013-07-16,53.40850067138672,54.37987899780274,53.035560607910156,54.3712043762207,742301.0,-0.015035139633417738,1.74335869840217,-4.440032372138848,49.014090789136226,43.96214550982609,0.2775282323858761,0.6733840791409449,0.7065616181884238,-1.2396566316503908,12.420988120581939,1.3443183898925852,-0.6333872191651793,-0.5472667694091768,-2.069052508803729,0.9745189699853753,-1.3081596391064494,0.2136261002880957,-0.7392849328613238,20.476194465621674,-27.852358152659058,0.7608928696972752,7,0.2862091064453125,1.0277538299560547,0.46834278106689453,-1.31396484375,3.408496856689453,1,0.07372521894948525,1.0274023775237613,54.22376251220703,5.142884071630596,53.8768424987793,1.8363655265619978,54.00693893432617,0.07372521894948525
8408,2013-07-17,54.032958984375,54.27580261230469,53.32176971435547,53.72072982788086,689263.0,0.011692114647263052,1.3913103758205088,-0.3243252881715914,50.815216579347286,44.95988875786286,-0.27222358768756294,-0.12122785967083871,0.14279179809190623,-1.8333242229323332,12.090438046704879,0.9540328979492188,-0.5019716432488153,0.18126773834228516,-0.9546965240812284,1.3172320007657987,-0.3867143928694716,0.7492498695540419,-1.3199896516845655,54.761944656216755,5.573161107052471,0.5679821312117568,7,-0.33824920654296875,0.40329551696777344,0.0043354034423828125,-1.9384231567382812,3.8594932556152415,2,0.051364348519557845,1.74335869840217,53.40850067138672,1.0274023775237613,54.22376251220703,5.142884071630596,53.8768424987793,0.051364348519557845
8409,2013-07-18,54.72679901123047,54.7701644897461,53.96357345581055,54.04162979125977,986853.0,0.012841051830163597,1.0898843087932035,2.194443426309401,54.465394190871365,45.619248544391255,-0.8668742638728091,-0.9325541390440861,-0.4939076335452768,-2.475408257428171,11.553468723593813,0.806591033935554,-0.41513999016693504,0.9193401336669922,0.029702035188854836,1.8089782321451295,0.47452108442792706,1.3641591829060573,-1.9709511562582946,97.4999780082509,47.00232132553001,0.4448190492390675,7,-1.0320892333984375,-0.2905445098876953,-0.7437114715576172,-2.63226318359375,3.009540557861328,3,0.030110965181131766,1.3913103758205088,54.032958984375,1.74335869840217,53.40850067138672,1.0274023775237613,54.22376251220703,0.030110965181131766
8410,2013-07-19,55.056373596191406,55.09973907470703,54.50130081176758,54.84822082519531,913522.0,0.006022179095351632,3.0588083102636414,0.30379760930445215,67.28570180878646,49.28934683873909,-1.160800560782846,-1.268416515315387,-0.794047053243716,-2.764771800890145,11.976648940112467,0.5984382629394531,-0.333026034141767,1.211620712280272,0.18171595832454557,2.2415254662359985,0.6966683353024052,1.7265730892581388,-2.2585047893831316,97.89914102810509,39.51209749687934,0.5149523769778649,7,-0.9887237548828125,-0.6201190948486328,-1.0060701370239258,-2.9618377685546875,2.6799659729003906,4,0.0308758625726111,1.0898843087932035,54.72679901123047,1.3913103758205088,54.032958984375,1.74335869840217,53.40850067138672,0.0308758625726111
8411,2013-07-22,54.856895446777344,55.49869918823242,54.79618453979492,55.04770278930664,477111.0,-0.0036231617955284623,-3.4999938911898743,-0.9166697210717296,62.275432542355446,52.5368645239727,-0.767370443880786,-1.0784657216560447,-0.5584567254995392,-2.5414829255160214,12.309785513368466,0.7025146484375,-0.21691749648718428,0.9830879211425767,-0.12763382767439424,2.0938096699595476,0.42772704673409123,1.5384487955510622,-1.9669518292531194,73.9436608811873,11.554969148706434,0.5553608744084851,7,-0.5897655487060547,-0.4206409454345703,-0.7632265090942383,-2.762359619140625,3.217693328857429,0,0.02750986307340697,3.0588083102636414,55.056373596191406,1.0898843087932035,54.72679901123047,1.3913103758205088,54.032958984375,0.02750986307340697
8412,2013-07-23,54.614051818847656,55.229835510253906,54.55333709716797,55.22116088867188,463275.0,-0.004426856932968404,1.1666727754767927,3.181790919450646,60.3773898066833,54.951580325247804,-0.4281474102464955,-0.7907811904426438,-0.29360104086591576,-2.2844464888846403,12.117255445044092,0.6764984130859375,-0.20135737180246593,0.6860378265380831,-0.4592983629270364,1.8313740160032026,0.1133697318055269,1.2587059212706393,-1.5675828670809366,59.36260774634683,-5.616124642843381,0.5726680947325594,7,-0.3469219207763672,-0.1777973175048828,-0.5182151794433594,-2.5195159912109375,2.870769500732422,1,0.03890737462269711,-3.4999938911898743,54.856895446777344,3.0588083102636414,55.056373596191406,1.0898843087932035,54.72679901123047,0.03890737462269711
8413,2013-07-24,55.11708450317383,55.15177917480469,54.440589904785156,54.614051818847656,751064.0,0.009210682371538992,1.4848424265445797,-0.828570530945639,62.6538972049102,56.656252668123905,-0.8522019786438264,-1.2319749835817433,-0.7333724679071594,-2.765231756415453,12.151326875066845,0.7111892700195312,0.03449280902165697,1.1097124099731417,-0.13510707439285596,2.3545318943391393,0.4873026677901393,1.732122152156144,-1.9234817372191628,75.14114466334016,7.557098458028236,0.6224097421829995,7,-0.8499546051025391,-0.6808300018310547,-0.8889837265014648,-3.0225486755371094,2.7753677368164134,2,0.030841853124587093,1.1666727754767927,54.614051818847656,-3.4999938911898743,54.856895446777344,3.0588083102636414,55.056373596191406,0.030841853124587093
8414,2013-07-25,55.20381546020508,55.27320098876953,54.527320861816406,55.06504821777344,776546.0,0.0015735766471147716,4.374970792385403,0.2758612844760251,59.79381510079285,58.13048981688587,-0.8395939685429212,-1.284131940349532,-0.8160421108508871,-2.8336935525392164,12.141925852764283,0.745880126953125,0.25163410278398146,1.1326967239379897,-0.22101375554981928,2.4864072034257987,0.45584148419408166,1.8095519636818977,-1.8719069089137506,72.13107070881868,6.956901421996534,0.6768552397439053,7,-0.9366855621337891,-0.7675609588623047,-0.7784032821655273,-3.1092796325683594,2.5672149658203125,3,0.04870382159949305,1.4848424265445797,55.11708450317383,1.1666727754767927,54.614051818847656,-3.4999938911898743,54.856895446777344,0.04870382159949305
8415,2013-07-26,55.02168273925781,55.29054641723633,54.77883911132813,54.98699188232422,669201.0,-0.0032992777660189043,-1.269230118586476,0.24999312752563432,68.69717880096803,59.48645742487235,-0.5341602567621067,-1.0859536018552731,-0.6343972354091107,-2.6410894609806945,12.527194625524867,0.511707305908196,0.4002859288762437,0.9050306320190415,-0.5140158769749519,2.324077141013035,0.1955073775220484,1.6145538865160347,-1.5597667497500183,54.91803574196851,-13.652499663991733,0.7095232544969955,7,-0.7545528411865234,-1.0060710906982422,-0.4228086471557617,-2.692974090576172,2.879444122314446,4,0.04933794632742283,4.374970792385403,55.20381546020508,1.4848424265445797,55.11708450317383,1.1666727754767927,54.614051818847656,0.04933794632742283
8416,2013-07-29,55.143104553222656,55.37727737426758,54.48395538330078,54.7701644897461,913753.0,0.0022067993547243425,1.123706572110022,10.750384869144286,65.42060223798319,61.3094031414109,-0.5715654008643511,-1.0911856342828017,-0.7272255383580131,-2.7557974783552623,12.144533208913478,0.8933219909667969,0.48488921210587677,0.9171722412109347,-0.46208541870306163,2.296429901124931,0.22754341125393296,1.6068010711679364,-1.558981571791385,74.9998981864979,6.66784374520374,0.6896288299569985,7,-0.7328701019287109,-1.127492904663086,-0.5073709487915039,-2.8143959045410156,3.2697296142578125,0,0.047027367009527365,-1.269230118586476,55.02168273925781,4.374970792385403,55.20381546020508,1.4848424265445797,55.11708450317383,0.047027367009527365
8417,2013-07-30,56.808326721191406,56.877708435058594,53.46053695678711,55.07372283935547,2663084.0,0.030198193980201404,2.648159611640996,4.651159936172913,73.14954723762276,63.790995436774836,-1.90403526734611,-2.625291115218147,-2.3816607336381495,-4.402061830040722,12.072027400436374,3.4171714782714844,0.6372629924933548,2.4137041091918974,0.6659554357196384,4.161452782664156,1.539829772455768,3.287578445928027,-1.3096275329589844,97.96961568044333,31.410520162959216,0.8738743367361285,7,-1.6392040252685547,-2.10321044921875,-2.172593116760254,-4.479618072509766,1.5958366394042969,1,0.022290078365765575,1.123706572110022,55.143104553222656,-1.269230118586476,55.02168273925781,4.374970792385403,55.20381546020508,0.022290078365765575
8418,2013-07-31,57.38074493408203,57.86643600463867,56.56547927856445,56.808326721191406,1656515.0,0.010076308279594048,-1.4590126109496788,0.32999938423103653,75.89883669105576,66.17248904790644,-2.1809834287249714,-3.0378816149667713,-2.9322239815609095,-4.955186276448387,11.704329499849665,1.3009567260742188,0.7245290618164546,2.785775375366214,0.6542302102385804,4.917320540493847,1.720002792802397,3.8515479579300305,-3.920207977294922,88.9763459107517,21.11210263398395,1.0657725825638165,7,-1.7172584533691406,-2.181264877319336,-2.812227249145508,-5.052036285400391,1.4223785400390625,2,0.0018137858896325465,2.648159611640996,56.808326721191406,1.123706572110022,55.143104553222656,-1.269230118586476,55.02168273925781,0.0018137858896325465
8419,2013-08-01,57.98785781860352,58.1006088256836,57.45880126953125,57.74501419067383,1059953.0,0.010580428769597416,1.7407431540879463,0.42424161646319947,79.40451971728304,67.51902437107273,-2.5444440155149124,-3.470459252006897,-3.501029336516389,-5.543018260813291,11.596517864994711,0.7198638916015696,0.9583699993703618,3.1691242218017663,0.617746345214762,5.720502098388771,1.8934352835082677,4.444813160095265,-4.527320861816413,97.57005903645857,27.26256829364678,1.2756889382935004,8,-2.207284927368171,-2.6712913513183665,-3.4193401336669993,-5.659149169921882,1.535125732421868,3,-0.0016452682027283672,-1.4590126109496788,57.38074493408203,2.648159611640996,56.808326721191406,1.123706572110022,55.143104553222656,-0.0016452682027283672
8420,2013-08-02,58.33477783203125,58.4041633605957,57.58889770507813,57.7363395690918,773548.0,0.00598263199363136,1.211761662052709,2.4642946905434404,79.40451971728302,69.42225627939801,-2.6568089013378255,-3.667999769927391,-3.8053799417911165,-5.866782504498325,11.716646752669487,0.815265655517571,1.1658451727727623,3.3018205642700167,0.3362457603879463,6.267395368152087,1.819033162328985,4.784607966211048,-4.688638000488282,98.59646496525308,26.444527838736818,1.4827874019410339,8,-2.4024276733398438,-2.866434097290039,-3.7662601470947266,-6.006069183349609,1.751953125,4,-0.009664001937730982,1.7407431540879463,57.98785781860352,-1.4590126109496788,57.38074493408203,2.648159611640996,56.808326721191406,-0.009664001937730982
8421,2013-08-05,57.5455322265625,58.50823974609375,57.45013046264648,58.126625061035156,864404.0,-0.013529589634185268,-1.7415838061161637,-0.9710155089656227,79.70114214727192,71.56933987279675,-1.6160137615311498,-2.665690197450971,-2.998634496579051,-5.057073668906426,11.033471208211257,1.0581092834472727,1.2907970824719541,2.2905454635620117,-0.7316308336495396,5.312721760773563,0.7794573149562325,3.801633612167791,-3.6139109832763694,80.92780895161442,2.1467373099434326,1.5110881486057768,8,-1.5611438751220703,-2.0251502990722656,-2.9770145416259766,-5.216823577880859,3.4605369567871094,0,0.006179361303146003,1.211761662052709,58.33477783203125,1.7407431540879463,57.98785781860352,-1.4590126109496788,57.38074493408203,0.006179361303146003
8422,2013-08-06,57.11188125610352,57.66695785522461,56.92107391357422,57.5281867980957,743454.0,-0.007535788682110911,1.149993402533427,0.7164183023698427,72.7272880864353,72.68860552629953,-0.8837167802896815,-2.0704249570100046,-2.5524414685433,-4.605411828871475,10.311480336708595,0.7458839416503906,1.301115806279924,1.686903190612803,-1.3522739478724404,4.726080329098046,0.16731462137018127,3.2064917598554246,-2.8141305325927846,28.125030680388285,-51.476242882384035,1.519588569242622,8,-1.127492904663093,-1.5914993286132884,-2.556372642517097,-4.783172607421882,3.798786163330078,1,0.022779023957259614,-1.7415838061161637,57.5455322265625,1.211761662052709,58.33477783203125,1.7407431540879463,57.98785781860352,0.022779023957259614
8423,2013-08-07,56.57415390014648,57.26799774169922,56.55680847167969,56.67823028564453,961026.0,-0.009415332574070678,-9.250103087115486,0.2500000000000213,63.95807789174285,73.15130139196064,-0.13138494823945734,-1.4052890815909507,-2.0352830830286166,-4.036553555500014,9.776667860022107,0.7111892700195312,1.3655673019906658,1.0225496292114187,-1.9848135350631324,4.02991279348597,-0.48113195292585687,2.526231211348694,-1.9395640548290984,0.8888567429564188,-73.29034855826629,1.503681582137277,8,-0.5897655487060476,-1.053771972656243,-2.0186452865600515,-4.245445251464837,4.284477233886726,2,0.032347093757322476,1.149993402533427,57.11188125610352,-1.7415838061161637,57.5455322265625,1.211761662052709,58.33477783203125,0.032347093757322476
8424,2013-08-08,57.2072868347168,57.43278503417969,56.50476837158203,56.6522102355957,800989.0,0.011191204656596287,-1.18367053839111,-5.333357768573473,65.53887771541574,72.8003790491215,-0.5033740026858311,-1.882904103274484,-2.663039261900721,-4.627772166830219,10.003337408925061,0.9280166625976562,1.4898683644811115,1.4956651687622085,-1.506204077818083,4.4975344153425,-0.005269454527940809,2.9965997920523577,-2.2628049973373052,35.06506117692756,-34.621910773119865,1.5009346232901475,8,-1.2228984832763672,-1.6869049072265625,-3.0442333221435547,-4.878578186035156,3.816131591796875,3,0.027895688254102824,-9.250103087115486,56.57415390014648,1.149993402533427,57.11188125610352,-1.7415838061161637,57.5455322265625,0.027895688254102824
8425,2013-08-09,56.964439392089844,57.53686141967773,56.02775573730469,56.02775573730469,833043.0,-0.004245043875766852,-2.2222312723481394,1.6874853961927014,65.13075085200848,72.76817333956876,0.049209263734852016,-1.472370609942324,-2.4206016695590975,-4.340673418255577,9.917191259546875,1.5091056823730398,1.5640284312438766,1.098437881469728,-1.8226205084859899,4.019496271425446,-0.36209131350813095,2.558967076447587,-1.7348569220132148,37.76213236877234,-30.08985737263791,1.4605291949778605,8,-0.9800510406494141,-1.4440574645996094,-2.8317413330078125,-4.635730743408203,4.2584571838378835,4,0.04491476061626676,-1.18367053839111,57.2072868347168,-9.250103087115486,56.57415390014648,1.149993402533427,57.11188125610352,0.04491476061626676
8426,2013-08-12,56.36600112915039,56.8256721496582,56.3313102722168,56.66955947875977,971403.0,-0.010505470945134099,-1.6511599361728244,-0.32407776954217077,61.966811245800315,71.52564711825515,0.9379984198547504,-0.7433228714098448,-1.7959836719687132,-3.699491196522395,10.176513654100733,0.6331291198730469,1.6584741752951828,0.3928876876831069,-2.43007665328512,3.2158520286513337,-1.0185944828010065,1.8043698581672203,-0.8741260769923898,20.634758102614107,-46.29622660870894,1.4114821704841138,8,0.9019966125488281,-0.8456192016601562,-2.350388526916504,-4.03729248046875,5.429317474365227,0,0.06601017906797435,-2.2222312723481394,56.964439392089844,-1.18367053839111,57.2072868347168,-9.250103087115486,56.57415390014648,0.06601017906797435
8427,2013-08-13,57.34605407714844,57.66695785522461,56.37467575073242,56.70425033569336,935775.0,0.017387306680714643,1.0135100195844762,-2.1142681210414707,64.29366457415072,70.23618354971013,0.04720802960991932,-1.489633328743217,-2.7189159383025157,-4.603386007476587,10.0898154059313,1.3009567260742188,1.758543660897253,1.176062965393065,-1.4350818701060248,3.787207800892155,-0.12950945235647993,2.48163538314261,-1.6128698494755795,80.42317206840941,13.93046842841602,1.3055724177495442,8,-0.07805633544921875,-1.5741539001464844,-3.3521242141723633,-5.017345428466797,4.952297210693359,1,0.06382331208486125,-1.6511599361728244,56.36600112915039,-2.2222312723481394,56.964439392089844,-1.18367053839111,57.2072868347168,0.06382331208486125
8428,2013-08-14,56.808326721191406,57.424110412597656,56.40069580078125,57.30268859863281,1059722.0,-0.009376885029153348,1.7764703447276642,-0.7702695473862522,59.72660887614657,68.04974901180609,0.5533941693100175,-0.7729510965732587,-2.133332673445558,-3.9954547636564897,9.998431876700261,1.0234146118164062,1.884694767388325,0.4995672225952177,-1.9214504040224796,2.920584849212915,-0.7109415907136309,1.7100760359040663,-0.8531380520448764,47.61895896506224,-17.410336434332784,1.21050881330885,8,0.4596710205078125,-1.0364265441894531,-2.814396858215332,-4.479618072509766,5.082393646240234,2,0.07221372173794172,1.0135100195844762,57.34605407714844,-1.6511599361728244,56.36600112915039,-2.2222312723481394,56.964439392089844,0.07221372173794172
8429,2013-08-15,56.37467575073242,56.71292114257813,55.95837020874024,56.40069580078125,1056955.0,-0.007633581122487465,1.320015013165792,0.052633609580690466,57.95918605491377,65.66693416043174,0.8204274651898515,-0.22083789533387232,-1.6287568688806005,-3.4823301939386937,10.235838666043076,0.8499565124511648,1.8009933613427265,-0.016477584838867188,-2.320125549362203,2.2871703796844685,-1.168301567100535,1.1353463974228006,2.133563995361328,24.365477700180087,-40.210209247293115,1.1518239822616667,8,0.8586292266845703,-0.6027755737304688,-2.3807458877563477,-4.045967102050781,5.307891845703125,3,0.07953846871114867,1.7764703447276642,56.808326721191406,1.0135100195844762,57.34605407714844,-1.6511599361728244,56.36600112915039,0.07953846871114867
8430,2013-08-16,56.75628662109375,57.02515029907226,55.88898468017578,55.88898468017578,1113106.0,0.00676918962778017,-1.6200001759339733,-33.33206274739774,59.20791458325892,63.38990887554141,0.21384912349620322,-0.4938876239301351,-1.9349442499192406,-3.7857345711027293,10.920719271427417,1.1361656188964773,1.6407758862084734,0.28013763427734517,-1.9400791111909754,2.5003543797456658,-0.8299707384568151,1.3902460070115055,1.7009557342529291,48.780372678803225,-13.87870321544883,1.110108372734159,8,0.021684646606445312,-0.9843864440917969,-2.6908044815063477,-4.427577972412109,5.186470031738281,4,0.0751834212464848,1.320015013165792,56.37467575073242,1.7764703447276642,56.808326721191406,1.0135100195844762,57.34605407714844,0.0751834212464848
8431,2013-08-19,56.36600112915039,56.71292114257813,55.9496955871582,56.49609756469727,766514.0,-0.006876515628108537,1.707704591898835,-0.15000131950492995,47.04518268937227,60.53634160920106,0.4684892171499584,0.016077436708158643,-1.5172310460325775,-3.3131787858435757,11.803102408719822,0.8065910339355469,1.3666485891016933,-0.18560314178466797,-2.272693885060228,1.9014876014908921,-1.2291485134224516,0.8579422298531156,1.9885109191894514,26.829226428655716,-30.067717937867307,1.0435453716377807,8,0.4119701385498047,-0.5941009521484375,-2.3005189895629883,-4.03729248046875,5.628795623779297,0,0.08616711048294556,-1.6200001759339733,56.75628662109375,1.320015013165792,56.37467575073242,1.7764703447276642,56.808326721191406,0.08616711048294556
8432,2013-08-20,56.73894119262695,57.0338249206543,56.06244659423828,56.32263565063477,647179.0,0.006616400951028112,-1.074079805820498,-3.199976542340845,45.59524015228749,58.49602630481714,0.041442415646848474,-0.19975030781559155,-1.8564462885655502,-3.6073534069921607,12.831120849251237,0.9713783264160156,1.0551250561934538,0.08109245300293111,-1.7965308927674997,1.9587157987733619,-0.8577192198822843,1.0199041258881465,1.5169497609863285,55.367224618810006,2.42367523406012,0.9388116728852147,8,0.03903007507324219,-0.967041015625,-2.673459053039551,-4.4102325439453125,5.394622802734375,1,0.08911652746078613,1.707704591898835,56.36600112915039,-1.6200001759339733,56.75628662109375,1.320015013165792,56.37467575073242,0.08911652746078613
8433,2013-08-21,56.81699752807617,57.137901306152344,56.60884475708008,56.66955947875977,1137780.0,0.0013757101173992314,-2.935444510655203,0.35415826705273246,41.33503094087353,55.80670999653467,0.0016271621790195923,-0.15170143780595424,-1.8963794231331264,-3.5930657190784387,13.837731882886795,0.5290565490722656,0.7840361136420455,0.07415313720703409,-1.6580719895071852,1.8063782639212533,-0.791959426150072,0.9402657005641402,1.3442171745996063,74.30542828867793,25.89120786187685,0.8661125633571087,8,-0.03902626037597656,-0.9019927978515625,-2.7515153884887695,-3.529918670654297,5.212490081787109,2,0.09647383702486234,-1.074079805820498,56.73894119262695,1.707704591898835,56.36600112915039,-1.6200001759339733,56.75628662109375,0.09647383702486234
8434,2013-08-22,57.89245223999024,57.927146911621094,56.81699752807617,56.91240310668945,729503.0,0.018928397463851,1.1157016982668373,6.647192755498428,47.04518268937232,53.797202422908434,-1.0799882394325735,-1.0702761025258027,-2.905050019989538,-4.5725857594686445,15.271582392867938,1.1101493835449219,0.6260623789041091,1.0151760101318459,-0.6292351464418786,2.6595871667055704,0.19297043184498364,1.8373815884187081,0.17787326178553542,98.29774729922998,53.90838865343386,0.8222055782868627,8,-0.984386444091804,-1.9080638885498118,-3.826970100402839,-4.006935119628913,4.31049728393554,3,0.0690637202733575,-2.935444510655203,56.81699752807617,-1.074079805820498,56.73894119262695,1.707704591898835,56.36600112915039,0.0690637202733575
8435,2013-08-23,57.7363395690918,58.039894104003906,57.47615051269531,57.89245223999024,607516.0,-0.002696597999533479,1.49999154162367,-0.15929065757413596,51.392411124145305,52.622269076057876,-0.8972189261820631,-0.7382088154597426,-2.7077544418973147,-4.315486847501546,16.834362512816874,0.5637435913085938,0.5790065467558492,0.7233304977416992,-0.7108912996560974,2.157552295139496,0.006219599042800894,1.4404413964405975,-1.8473548889160156,85.47723900549884,43.821526024121056,0.7171108986988975,8,-0.7719001770019531,-1.7519512176513672,-3.6708574295043945,-3.8508224487304688,4.1457061767578125,4,0.06834912044642838,1.1157016982668373,57.89245223999024,-2.935444510655203,56.81699752807617,-1.074079805820498,56.73894119262695,0.06834912044642838
8436,2013-08-26,57.7363395690918,58.11795425415039,57.5108413696289,57.89245223999024,554593.0,0.0,-1.000012566760894,1.0,54.86486968409157,51.57462519938463,-0.7625888743731082,-0.5628252209309039,-2.651742303622399,-4.216522023383604,18.182174931227085,0.6071128845214915,0.4644723583803625,0.5936687469482393,-0.5726239390124377,1.7599614329089164,0.010522403967904381,1.1768150899285743,-1.8043367004394497,81.43452868110883,36.49475550884256,0.5831463429803369,8,-0.7328701019287109,-1.7519512176513672,-3.4843873977661133,-3.6339969635009766,4.353858947753906,0,0.07285562464011952,1.49999154162367,57.7363395690918,1.1157016982668373,57.89245223999024,-2.935444510655203,56.81699752807617,0.07285562464011952
8437,2013-08-27,58.07458877563477,58.50823974609375,57.250648498535156,57.63226318359375,1657553.0,0.0058585149156917815,-1.0863275205756433,-2.833374059231663,62.06416801316198,51.83435399238634,-1.1025751315032863,-0.8446509080320723,-2.964682945838959,-4.441617636861885,19.01942838484738,1.2575912475585938,0.37606705232837356,0.8686048507690529,-0.35722656238152695,2.094436263919633,0.25568914419375943,1.4815205573443464,-2.055147851562502,77.16899470793244,25.555900519346963,0.6129157065752906,8,-0.8759765625000071,-2.090200424194343,-3.7228965759277415,-3.6903724670410227,3.3738059997558594,1,0.06750298297315949,-1.000012566760894,57.7363395690918,1.49999154162367,57.7363395690918,1.1157016982668373,57.89245223999024,0.06750298297315949
8438,2013-08-28,57.48482131958008,58.02254867553711,57.25932312011719,57.88378143310547,1009336.0,-0.010155344505893948,1.2564128589875887,-0.9019602770087736,52.24717227064658,51.19968579413443,-0.4545568756512566,-0.2600177728534163,-2.379704239969385,-3.763134653809331,19.12823439074749,0.8152656555175852,0.34187289396724196,0.27363357543945455,-0.9561986674307477,1.5034658183096568,-0.34128254599564656,0.8885496968745557,-1.3160524661865196,39.48717601708812,-13.631755336154988,0.6149161214350995,8,-0.2862091064453125,-1.5004329681396484,-3.133129119873047,-3.100605010986328,5.065048217773445,2,0.08086904628157598,-1.0863275205756433,58.07458877563477,-1.000012566760894,57.7363395690918,1.49999154162367,57.7363395690918,0.08086904628157598
8439,2013-08-29,57.89245223999024,58.29141235351562,57.40676498413086,57.40676498413086,584802.0,0.007091105287498234,-2.6428683631793612,-1.2173829899125292,57.31873955692796,50.98977745787545,-0.697611161264021,-0.7116493491100613,-2.7712690863447804,-4.080163881843141,19.15323899573066,0.8846473693847585,0.2141010858776795,0.686034774780282,-0.5317945874896637,1.9038641370502276,0.07712009364530559,1.2949494559152583,-1.5833151330346737,51.03436770103493,-3.8607402844069725,0.6089146811349742,8,-0.6634845733642649,-1.9080638885498118,-3.5407600402832102,-3.5082359313964915,3.8768463134765554,3,0.07146070359436796,1.2564128589875887,57.48482131958008,-1.0863275205756433,58.07458877563477,-1.000012566760894,57.7363395690918,0.07146070359436796
8440,2013-08-30,57.77103042602539,58.19601058959961,57.55420684814453,57.80572509765625,1006223.0,-0.0020973686424873295,-1.7407491875249443,-0.07143418158969421,61.9822504456907,52.649451653021934,-0.46612902827364877,-0.6689236361976754,-2.5929208654782627,-3.8774819838968,18.964454733987534,0.6418037414550781,0.16050286473355868,0.5928003311157255,-0.5380554054466558,1.7236560676781068,0.027372462834534872,1.1582281993969161,-1.329947160721531,41.37925804592471,-17.112207130469827,0.5654278682811904,8,-0.485687255859375,-1.786642074584961,-3.4193382263183594,-3.3868141174316406,3.4692115783691406,4,0.07671525096952125,-2.6428683631793612,57.89245223999024,1.2564128589875887,57.48482131958008,-1.0863275205756433,58.07458877563477,0.07671525096952125
8441,2013-09-03,57.90112686157226,58.75108337402344,57.58889770507813,58.49956512451172,831544.0,0.00225193205984886,1.1102356750766118,17.248708081363592,55.536328625271835,53.75401703890909,-0.39735375946575857,-0.8126804328058981,-2.6622871018749734,-3.9365079934671883,19.094186978435314,1.1621856689453054,0.16258569974841208,0.7051170349120994,-0.46069520170446054,1.8709292715286594,0.12221091660381944,1.2880231532203794,-1.3360142074210088,43.3526555309786,-11.853827507448749,0.5829061183082818,9,-0.2211627960205007,-1.795316696166985,-3.759756088256829,-3.464872360229485,3.1656570434570384,1,0.06875373762232262,-1.7407491875249443,57.77103042602539,-2.6428683631793612,57.89245223999024,1.2564128589875887,57.48482131958008,0.06875373762232262
8442,2013-09-04,58.41283416748047,58.69037246704102,57.67562866210938,57.77103042602539,729849.0,0.0088376053048429,-1.4375088769054263,-1.0724644147962927,66.08695120048208,56.50423040108782,-0.7226427960603559,-1.28796073631473,-3.082020375200429,-4.369847175179586,19.86810535908459,1.0147438049316406,0.13889118603084682,1.1517766952514634,-0.1333422833576421,2.436895673860569,0.5092172059469107,1.7943361845560162,-1.672843855739444,77.32549813837404,20.28517777658511,0.6425594893045522,9,-0.6287937164306641,-2.3070240020751953,-4.199911117553711,-3.9765796661376953,3.7640953063964844,2,0.06295473249631311,1.1102356750766118,57.90112686157226,-1.7407491875249443,57.77103042602539,-2.6428683631793612,57.89245223999024,0.06295473249631311
8443,2013-09-05,58.4041633605957,58.96791076660156,58.27406692504883,58.27406692504883,815056.0,-0.0001484400989670842,-9.666608022519352,0.20270438943207822,72.24337780185981,59.304029858030866,-0.5198208115702272,-1.1965061740400174,-2.9795799859551977,-4.2538124635153025,21.174869970847674,0.6938438415527344,0.2821149912107046,1.0516054153442411,-0.28706470808921836,2.3902755387777006,0.3822703536275114,1.7209404770609709,-1.5032856038720865,63.88886852618847,2.603229932905684,0.6693350617167296,9,-0.29488372802734375,-0.9757156372070312,-3.467043876647949,-3.699047088623047,4.249782562255859,3,0.052123534344622025,-1.4375088769054263,58.41283416748047,1.1102356750766118,57.90112686157226,-1.7407491875249443,57.77103042602539,0.052123534344622025
8444,2013-09-06,58.803123474121094,59.15004348754883,58.05724334716797,58.50823974609375,858985.0,0.006831021806821491,1.2105267219161382,2.266654937837204,72.34853596567933,61.63248817375687,-0.8672141831693523,-1.5492089441825385,-3.2910628847476318,-4.567202763019594,22.260529683501108,1.0928001403808594,0.4349321065048386,1.3707736968994126,-0.113734444293911,2.8552818380927363,0.6285196263027473,2.113027767496078,-1.6955424164096797,78.26093192363132,14.757573287667825,0.7422540705966635,9,-0.6027774810791016,-1.283609390258789,-3.371640205383301,-3.6036434173583984,3.798786163330078,4,0.0637167864880741,-9.666608022519352,58.4041633605957,-1.4375088769054263,58.41283416748047,1.1102356750766118,57.90112686157226,0.0637167864880741
8445,2013-09-09,59.52298355102539,59.69644546508789,58.79444885253906,58.95923614501953,387177.0,0.01224186802289684,-1.0194210411693618,1.9117616620527282,82.15551822051717,64.66478245558193,-1.4605825558030148,-2.1792948746070735,-3.919148899550706,-5.1908989686617915,24.098287942466552,0.9019966125488281,0.6496341271366219,1.9627065658569336,0.22808189612378982,3.6973312355900774,1.0953942309903653,2.830018900723502,-2.170307001733484,91.76949071551779,22.651089832944294,0.8673123348665717,9,-1.0494365692138672,-1.7302684783935547,-3.9744138717651367,-4.206417083740234,2.7059860229492188,0,0.03773861571498305,1.2105267219161382,58.803123474121094,-9.666608022519352,58.4041633605957,-1.4375088769054263,58.41283416748047,0.03773861571498305
8446,2013-09-10,60.08673095703125,60.43365097045898,59.68777084350586,59.878578186035156,510664.0,0.009471087844959758,-1.5294041551317965,0.36923056102528706,82.82317212283935,66.97133846776832,-1.8504609060422936,-2.5824034344479543,-4.345492345880629,-5.652427813938701,26.211638771564168,0.9106674194335866,0.7675750800592667,2.3404174804687514,0.36387790108728524,4.316957059850218,1.3521476907780183,3.3286872701594845,-2.405926759527908,87.42142105314134,15.879364085444706,0.9882697896907329,9,-1.240243911743164,-1.9254131317138672,-4.386384010314941,-4.618387222290039,2.870769500732422,1,0.019197433925772556,-1.0194210411693618,59.52298355102539,1.2105267219161382,58.803123474121094,-9.666608022519352,58.4041633605957,0.019197433925772556
8447,2013-09-11,61.00606918334961,61.03208923339844,60.04336547851562,60.2081527709961,583072.0,0.015300187107462948,1.3265278644232275,3.8333211157130473,85.25550885384737,70.63893142145729,-2.581735597573207,-3.387144102403539,-5.129288991639925,-6.465933460843502,27.793365742271646,0.9887237548828196,0.8930205887154017,3.0767549514770494,0.6335956284380941,5.519914274516005,1.8551752899575717,4.298334612996527,-2.8848095021733684,99.12533115852267,26.778946011408394,1.221579661519478,9,-1.786642074584961,-2.5455322265625,-5.253684043884277,-5.485687255859375,2.6539459228515625,2,0.000995224286574059,-1.5294041551317965,60.08673095703125,-1.0194210411693618,59.52298355102539,1.2105267219161382,58.803123474121094,0.000995224286574059
8448,2013-09-12,60.9106674194336,61.405029296875,60.67649459838867,60.84995651245117,623312.0,-0.0015638077521317184,-2.574448572417859,0.07608680062534125,80.41964279535264,73.20569844794893,-2.178349509191378,-3.129076511900287,-4.894702333818202,-6.267503047119668,29.53043056933803,0.7285346984863281,1.0043714330816869,2.7762361526489343,0.05620231427670319,5.496269991021165,1.4162192334628187,4.13625307183505,-2.2654584188573637,85.23316947773614,15.501513515517601,1.360016919186115,9,-1.4310493469238352,-2.2636604309082102,-5.158282279968269,-5.3902854919433665,2.7580223083496023,3,0.020788838935613896,1.3265278644232275,61.00606918334961,-1.5294041551317965,60.08673095703125,-1.0194210411693618,59.52298355102539,0.020788838935613896
8449,2013-09-13,60.8586311340332,61.33564758300781,60.79791641235352,61.07545471191406,719818.0,-0.0008543049617577569,-2.179461154154212,-3.5714106189125574,82.14292446457894,75.4457733389365,-1.856548976375933,-2.8710919009567704,-4.705689820085098,-6.126512513239376,31.897560830079698,0.5377311706542898,1.0478904076444238,2.500002098083499,-0.345585697469339,5.345589893636337,1.0772082003070835,3.9227959958599143,-1.6614580741972134,79.06985919444493,10.861886548425602,1.4227938977764187,9,-1.3616676330566406,-2.2116241455078125,-5.106245994567871,-5.338249206542969,2.619251251220703,4,0.02949975632650048,-2.574448572417859,60.9106674194336,1.3265278644232275,61.00606918334961,-1.5294041551317965,60.08673095703125,0.02949975632650048
8450,2013-09-16,61.02341842651367,61.5784912109375,60.79791641235352,61.55247116088867,595179.0,0.0027077061940079528,1.6865751985820014,2.4400147785851263,82.72890803872963,78.46717105154292,-1.689094088436633,-2.845706076428044,-4.746097100470337,-6.205608103513853,34.14578931907925,0.7805747985839773,1.2316203320175347,2.45143280029297,-0.5251667298958367,5.428032330481777,0.9631330351985667,3.9397325653873736,-1.3846741192698815,70.64225921584372,3.9376862754239994,1.4882997650944039,9,-1.3963584899902344,-2.2896804809570312,-5.27103328704834,-5.5030364990234375,3.5993080139160156,0,0.02586697454254172,-2.179461154154212,60.8586311340332,-2.574448572417859,60.9106674194336,1.3265278644232275,61.00606918334961,0.02586697454254172
8451,2013-09-17,61.22289657592773,61.37900924682617,60.93668746948242,61.02341842651367,584686.0,0.0032688786462244934,-1.372079702139847,-0.37704776188277384,82.23806741123579,80.26173951940444,-1.5285727295328542,-2.8065547558165846,-4.785836329354275,-6.332736330069501,36.51551486925463,0.44232177734375,1.3698991845794382,2.4080661773681555,-0.6030422815058358,5.419174636242147,0.9025119479311599,3.913620406805151,-1.1962028879451978,76.8361230940497,10.982025430760103,1.5055542294369968,9,-1.405029296874993,-2.4891586303710866,-5.470511436462395,-5.702514648437493,3.0789222717285227,1,0.016432953262823347,1.6865751985820014,61.02341842651367,-2.179461154154212,60.8586311340332,-2.574448572417859,60.9106674194336,0.016432953262823347
8452,2013-09-18,61.79531860351562,61.81266403198242,60.823936462402344,61.14484024047852,732847.0,0.009349803090057618,1.8860828559180014,3.260900328922251,94.29601631389654,82.71203268740852,-1.7553222982134074,-3.1418258895249167,-5.208146429205193,-6.8179435671550195,38.78847504299623,0.9887275695800781,1.5227122364173908,2.7276693344116154,-0.39652567049493115,5.851864339318162,1.1655718319583457,4.289766836864885,-1.4582654109420972,98.47334139135043,28.074313409111483,1.5620975024532726,9,-1.8603649139404226,-2.9444942474365163,-5.401128768920891,-6.2749366760253835,2.7233276367187713,2,0.01880695626321982,-1.372079702139847,61.22289657592773,1.6865751985820014,61.02341842651367,-2.179461154154212,60.8586311340332,0.01880695626321982
8453,2013-09-19,62.2983512878418,62.55854415893555,61.899391174316406,61.92541122436523,451284.0,0.008140304082800975,-2.1020411827011114,0.5733320040582223,94.40570678961544,85.16282944562364,-1.8415297199714828,-3.3867968652329807,-5.562751718752253,-7.240752679453038,41.20846336610133,0.763225555419929,1.756273986812431,2.956634330749509,-0.2953307062459558,6.208599367744974,1.330651812251773,4.582616849247245,-1.6661759273864973,85.22158522158516,11.861939688067622,1.6259825184977337,9,-1.6218547821044922,-3.074586868286133,-5.778402328491211,-6.7779693603515625,2.176929473876953,3,0.021857140521552187,1.8860828559180014,61.79531860351562,-1.372079702139847,61.22289657592773,1.6865751985820014,61.02341842651367,0.021857140521552187
8454,2013-09-20,61.89072036743164,62.74935150146485,61.79531860351562,62.281005859375,877664.0,-0.0065432055902531205,-2.2836032534842032,-1.046509962767461,89.25630709683799,85.95180598743707,-1.061491364256625,-2.808247682425012,-5.007251498017304,-6.7548695004821155,43.091609011472734,0.954032897949233,1.9019113212421956,2.3490900039672837,-1.017317002212998,5.7154970101475655,0.6658865008771429,4.032293507057425,-1.0667839050292969,56.000015638530634,-20.520718094346442,1.683203503090142,9,-0.6721591949462891,-2.571552276611328,-5.370771408081055,-6.370338439941406,1.8733749389648366,4,0.02872755963731155,-2.1020411827011114,62.2983512878418,1.8860828559180014,61.79531860351562,-1.372079702139847,61.22289657592773,0.02872755963731155
8455,2013-09-23,61.68256759643555,62.159584045410156,61.41370391845703,61.87337493896485,690416.0,-0.003363230703413045,-1.047617302244726,0.48889171252359825,85.50498002830996,86.24978464360046,-0.5752833711380418,-2.413011286486878,-4.646405396809243,-6.436613815225776,44.71080128551794,0.745880126953125,2.0392155037389372,1.9436258316040025,-1.439807747486924,5.327059410694929,0.2519090420585428,3.635342621149462,-0.47354812622069886,44.59459994928025,-34.62952357240425,1.6917167895454615,9,-0.2862091064453125,-2.3633995056152344,-5.179965019226074,-6.1621856689453125,1.8473548889160156,0,0.029105707800044733,-2.2836032534842032,61.89072036743164,-2.1020411827011114,62.2983512878418,1.8860828559180014,61.79531860351562,0.029105707800044733
8456,2013-09-24,61.94275665283203,62.19427490234375,61.5958366394043,61.5958366394043,626425.0,0.004218194321915947,-2.4500071473340443,-1.8181690957435497,84.78642027845737,86.19766369077936,-0.6084981532273588,-2.468467840673547,-4.758913477752529,-6.590023973618614,46.35863150558058,0.5984382629394531,2.1741490113456976,1.9934940338134766,-1.3887473748771413,5.375735442504094,0.30237332946816764,3.6846147381587855,-0.529052734375,58.10800101439146,-20.474079710299705,1.6911207043453076,9,-0.22983360290527344,-2.593233108520508,-5.667820930480957,-6.422374725341797,1.3963584899902273,1,0.04326526509980777,-1.047617302244726,61.68256759643555,-2.2836032534842032,61.89072036743164,-2.1020411827011114,62.2983512878418,0.04326526509980777
8457,2013-09-25,61.99479675292969,62.34171676635742,61.66522216796875,62.01214218139648,591374.0,0.0008401321302073939,1.0,-0.04999835061520004,85.08480995011969,86.7160155968646,-0.5649483385149949,-2.331283390606167,-4.633340683190752,-6.544561766406517,47.802083660144234,0.6764945983886719,2.2058515540145365,1.8495237350463896,-1.5296478184033333,5.228695288496112,0.15993795832152813,3.539109511771251,0.7545547485351634,43.506448996378275,-35.408509548217076,1.6895857767248597,9,-0.2211627960205007,-2.588897705078125,-5.719861030578613,-6.474414825439453,1.1101455688476562,2,0.03721315683832027,-2.4500071473340443,61.94275665283203,-1.047617302244726,61.68256759643555,-2.2836032534842032,61.89072036743164,0.03721315683832027
8458,2013-09-26,62.13356399536133,62.402427673339844,61.66522216796875,62.03816223144531,582611.0,0.002238369180959987,1.3287682787956931,-5.500109962614965,84.28577375328207,86.95410996227605,-0.5721756217059166,-2.217620024170685,-4.609351788175331,-6.592615886766836,49.33579862682353,0.7372055053710938,2.199112625691093,1.7558538436889677,-1.4896794168543934,5.001387104232329,0.13308721341729068,3.3786204739606447,0.5941049194335974,53.895959238229864,-24.06480273193445,1.6227666302716797,9,-0.35993003845214133,-2.454465866088867,-5.858628273010254,-6.613182067871094,1.0234184265136719,3,0.038386374312137095,1.0,61.99479675292969,-2.4500071473340443,61.94275665283203,-1.047617302244726,61.68256759643555,0.038386374312137095
8459,2013-09-27,62.02948760986328,62.159584045410156,61.63052749633789,61.75194931030274,645911.0,-0.00167504290444076,-1.0333394421434594,2.909152705026116,79.55016239738293,86.60091600212643,-0.3179867988109919,-1.8843263133477421,-4.362740922983477,-6.403880896237119,50.70118838914457,0.5290565490722656,2.07381581400238,1.4449256896972642,-1.6578801030744117,4.54773148246894,-0.10647720668857374,2.996328586083102,0.6769323699951215,62.28066114171953,-13.357815563256842,1.5514028963858373,9,-0.2428436279296875,-2.2463130950927734,-5.682999610900879,-6.509105682373047,1.1535148620605469,4,0.03942952370070141,1.3287682787956931,62.13356399536133,1.0,61.99479675292969,-2.4500071473340443,61.94275665283203,0.03942952370070141
8460,2013-09-30,62.20294952392578,62.37640762329102,61.405029296875,61.43104934692383,748643.0,0.002796442800777177,-1.3578852822571483,2.7812384028589814,77.47754262641313,86.07196880381281,-0.34256057225399417,-1.8010780477761017,-4.399338762018672,-6.507018627069421,51.958914716766316,0.9713783264160227,2.0343031511665473,1.396791648864749,-1.4851408757969295,4.278724173526427,-0.04417461346609031,2.837757911195588,0.4604347565918019,80.00015298590235,5.610393649983919,1.4409662623308401,9,-0.4163055419921875,-2.2029495239257812,-5.756722450256348,-6.682567596435547,0.9713783264160156,0,0.02509761666318111,-1.0333394421434594,62.02948760986328,1.3287682787956931,62.13356399536133,1.0,61.99479675292969,0.02509761666318111
8461,2013-10-01,61.88204574584961,62.54119873046875,61.63920211791992,62.12489318847656,912023.0,-0.0051589800890831095,-1.4761939669391195,-0.31460990664643756,63.46669919492559,82.64648912392713,0.09127484414522513,-1.2296888813719988,-3.9360472372692215,-6.112788222310655,52.87719433802089,0.9019966125488281,1.9890139283811692,0.8768419265747056,-1.6933202791341415,3.4470041322835527,-0.4082391762797144,2.1619230294291256,0.7058372356494189,41.98462261616975,-28.066881418509404,1.2850811028544233,10,0.1951446533203125,-1.8820457458496094,-5.407631874084473,-6.361663818359375,1.4657440185546875,1,0.02662931904788346,-1.3578852822571483,62.20294952392578,-1.0333394421434594,62.02948760986328,1.3287682787956931,62.13356399536133,0.02662931904788346
8462,2013-10-02,62.0901985168457,62.23764038085938,61.24024200439453,61.51778030395508,1112069.0,0.0033637021608978745,1.3000026390098223,-2.3571103187194673,67.52578079213362,79.65983067976248,-0.07895312927243481,-1.2102681261379615,-3.9886290076042457,-6.25161433147688,53.53400150686366,0.9973983764648509,1.9303447099805453,0.9011264801025405,-1.4002652284384283,3.2025181886435092,-0.24956937416794034,2.0518223343730213,0.4510002136230469,65.33318867692164,-2.682356899652021,1.1506958542704837,10,-0.09540176391601562,-2.090198516845703,-5.596269607543945,-6.569816589355469,0.49436187744140625,2,0.020114553597983864,-1.4761939669391195,61.88204574584961,-1.3578852822571483,62.20294952392578,-1.0333394421434594,62.02948760986328,0.020114553597983864
8463,2013-10-03,61.44839477539063,61.99479675292969,61.32697296142578,61.84735488891602,986276.0,-0.010336635359298185,-1.0810841332580001,-0.6969731300314549,57.45611539103346,76.12647604578419,0.4800919185797241,-0.34646813954955746,-3.211721272000375,-5.526201713373034,54.00857454757742,0.7632255554199219,1.8520750833397344,0.10711116790772479,-1.7850378600845431,1.9992601958999927,-0.8389633460884127,1.0531856819038623,1.092803955078118,15.999976542204053,-48.52632538369008,0.9460745139961342,10,0.4423255920410085,-1.4440574645996165,-4.8568944931030344,-5.928012847900398,2.228969573974595,3,0.02695835346784592,1.3000026390098223,62.0901985168457,-1.4761939669391195,61.88204574584961,-1.3578852822571483,62.20294952392578,0.02695835346784592
8464,2013-10-04,62.54986953735352,62.63660049438477,61.33564758300781,61.44839477539063,692377.0,0.01792519993384789,1.0408118078972755,-2.76086436869532,65.60282305232795,73.91512527067509,-0.5789304518629521,-1.2151555387325175,-4.165303280907565,-6.567280133187033,55.11800120453342,1.3009529113769602,1.683802889649634,1.0212486267089886,-0.522676686374453,2.5651739397924302,0.24928597016726428,1.793211283250713,-1.3096275329589915,93.78877575830428,28.79534093561861,0.7719626565417222,10,-0.6114482879638743,-2.471811294555671,-5.958369255065925,-7.029487609863288,0.7632255554199148,4,0.009706061563548474,-1.0810841332580001,61.44839477539063,1.3000026390098223,62.0901985168457,-1.4761939669391195,61.88204574584961,0.009706061563548474
8465,2013-10-07,61.7692985534668,62.25498580932617,61.64787673950195,62.00346755981445,475843.0,-0.01247917844849511,-1.5454632695168178,-0.21259588910630486,54.99208855244912,70.60464396778528,0.24053158613165238,-0.27159228104971334,-3.236989038515908,-5.73148503177574,55.850973917403635,0.9019927978515696,1.4449501309590786,0.12836189270019815,-1.0947186420453576,1.351442427445754,-0.4831783746725762,0.7399021600729725,-0.5011293792724629,37.88830396096657,-24.549307124122954,0.6115402673727771,10,0.16912269592285156,-1.6175193786621094,-5.162620544433594,-6.2489166259765625,1.1708564758300852,0,0.022886837823378414,1.0408118078972755,62.54986953735352,-1.0810841332580001,61.44839477539063,1.3000026390098223,62.0901985168457,0.022886837823378414
8466,2013-10-08,61.24024200439453,61.93408584594727,61.12749481201172,61.69123840332031,788421.0,-0.008565040585887806,-1.3846327352287933,1.9259440263252208,44.88815130313329,66.13834856256457,0.7369554682791915,0.36713663716062683,-2.567205155181881,-5.136010266039179,55.72729688973399,0.806591033935554,1.2305495151252899,-0.4583702087402344,-1.4619553531679728,0.545214935687504,-0.9601627809541071,0.04342236347363837,1.3963584899902415,7.4711263564734995,-48.32589615730674,0.5017925722138694,10,0.6418056488037109,-1.0711174011230398,-4.605376243591309,-5.719860076904297,2.54119873046875,1,0.031581943223027764,-1.5454632695168178,61.7692985534668,1.0408118078972755,62.54986953735352,-1.0810841332580001,61.44839477539063,0.031581943223027764
8467,2013-10-09,61.0667839050293,61.46574020385742,60.7198600769043,61.32697296142578,540411.0,-0.0028324202140282972,1.7742141443377955,0.5769204743457446,37.925192203257474,60.98717283478406,0.8548254143086993,0.5748493783713826,-2.3058171279086963,-4.915163609933842,54.97211753013055,0.745880126953125,1.0395889433552767,-0.634864044189456,-1.6299601013352998,0.36023201295638785,-1.1324120727623779,-0.13731601561653406,1.539634475708013,18.099677189518744,-32.5718499484147,0.4975480285729209,10,0.6114463806152344,-0.8542938232421804,-4.173896789550781,-5.424980163574219,2.9748497009277344,2,0.03735264432661789,-1.3846327352287933,61.24024200439453,-1.5454632695168178,61.7692985534668,1.0408118078972755,62.54986953735352,0.03735264432661789
8468,2013-10-10,62.17692947387695,62.46313858032226,61.64787673950195,61.82133483886719,722816.0,0.01817920476333179,-1.3209943581361556,-1.3666779069596962,52.46636152176229,57.97786162638177,-0.2777279180494858,-0.45910556059408236,-3.3317734288952536,-5.968906812593843,54.30413116569008,1.3963546752929616,0.8641859083092314,0.411968421936038,-0.5309942243806063,1.3549310682526823,-0.05951290122228414,0.8834497450943601,0.354026574707035,76.01808693990762,24.945694534555983,0.4714813231583224,10,-0.4986991882324219,-1.7736320495605469,-5.232004165649414,-6.535125732421875,2.9575004577636577,3,0.006555983446905556,1.7742141443377955,61.0667839050293,-1.3846327352287933,61.24024200439453,-1.5454632695168178,61.7692985534668,0.006555983446905556
8469,2013-10-11,62.65394592285156,62.688636779785156,61.83868026733398,62.0728530883789,634957.0,0.007671920324965997,1.6133428728932062,1.634143986611904,57.999996229988305,55.81368980455678,-0.7340420088740913,-0.8376732103514044,-3.736893894137978,-6.381742964734215,53.66393858051729,0.849956512451179,0.686451443352432,0.7992191314697266,-0.12202722620029505,1.7204654891397482,0.3385959526347193,1.2598423103047338,-1.9340858459472656,98.23794862653385,44.43164701829714,0.46062317883501,10,-0.9496974945068359,-2.2506484985351562,-4.885082244873047,-6.903728485107422,1.3963546752929688,4,0.016334460845831567,-1.3209943581361556,62.17692947387695,1.7742141443377955,61.0667839050293,-1.3846327352287933,61.24024200439453,0.016334460845831567
8470,2013-10-14,62.60190963745117,62.76669692993164,62.14223861694336,62.23764038085938,492100.0,-0.0008305348471501217,-1.2500051543203514,0.6268692969211381,55.6213283398647,54.94198193177225,-0.6922603477587046,-0.6970553266764554,-3.623267931770556,-6.265454356947146,52.87955653465384,0.6244583129882812,0.5068188607284156,0.6682582855224624,-0.22309520068547783,1.5596117717304026,0.2225815424184887,1.113935028626436,-1.8426740264892558,91.94917307470098,37.08888713690371,0.4456767431039715,10,-0.8586311340332031,-1.8213367462158203,-4.741979598999023,-6.760625839233398,1.1535110473632812,0,0.011360443466357228,1.6133428728932062,62.65394592285156,-1.3209943581361556,62.17692947387695,1.7742141443377955,61.0667839050293,0.011360443466357228
8471,2013-10-15,62.22896957397461,62.70598220825195,62.04683303833008,62.44579315185547,408623.0,-0.00595732727062781,-1.2686386881199494,-0.5952288697364265,51.8934180843064,53.205052742013656,-0.2960687204659891,-0.25811173921977115,-3.1663583041719505,-5.838087373630856,51.98821930773254,0.659149169921875,0.3708957654520546,0.24501457214355327,-0.589170663416553,1.0791998077036595,-0.1720780456364963,0.6621071899236028,-1.3894355102539038,73.72886094161763,16.712276899921157,0.41709261778005263,10,-0.4856910705566406,-1.0017356872558594,-4.09583854675293,-6.114484786987305,0.7805709838867188,1,0.011428526941569483,-1.2500051543203514,62.60190963745117,1.6133428728932062,62.65394592285156,-1.3209943581361556,62.17692947387695,0.011428526941569483
8472,2013-10-16,62.95750045776367,63.26105880737305,62.59323501586914,62.76669692993164,723623.0,0.011707262530243678,-1.4838750869028532,-0.879994370062809,56.081943338443146,53.05236695839251,-0.9930664665400357,-0.9434835294419486,-3.786742755036613,-6.50754086125491,50.97502215558198,1.0320892333984375,0.2591527924527455,0.9154363632202163,-0.01927806152826861,1.8501507879687011,0.4480791508459774,1.3827935755944551,-2.040879879394531,81.1826355093335,22.78934498079282,0.46735721237424144,10,-0.967041015625,-1.305288314819336,-4.4535980224609375,-6.47441291809082,0.16479110717773438,2,0.013087245699221706,-1.2686386881199494,62.22896957397461,-1.2500051543203514,62.60190963745117,1.6133428728932062,62.65394592285156,0.013087245699221706
8473,2013-10-17,63.66001510620117,63.72072982788086,62.67129135131836,62.81006240844727,573156.0,0.01115855368033225,1.1607119014145348,4.454596345315649,61.05882249450594,52.547478007523395,-1.5073891827031147,-1.6219114893749378,-4.353382731710106,-7.1597261327932245,49.67321538184246,1.0494384765625,0.26576951629765233,1.549867820739749,0.3702685624570421,2.7294670790224558,0.9600681915983955,2.1396674498811024,-2.602728234091799,96.77401047493962,37.26666553070862,0.5897996291413532,10,-1.4397201538085938,-1.4614028930664062,-4.820033073425293,-6.877708435058594,-0.4163017272949219,3,0.005994634137601373,-1.4838750869028532,62.95750045776367,-1.2686386881199494,62.22896957397461,-1.2500051543203514,62.60190963745117,0.005994634137601373
8474,2013-10-18,63.6686897277832,63.85082244873047,63.42584609985352,63.79878616333008,683960.0,0.00013626483700268643,2.629654970188582,-0.1530631479736111,60.16847108389415,53.1226316221284,-1.4982234539620833,-1.5711069448654342,-4.243691329866792,-7.108093137427474,48.251013196075185,0.424976348876946,0.2421959478002833,1.4696439743041978,0.10603760510945648,2.833250343498939,0.7878407897068271,2.1514471589015685,-2.3983274192121087,89.90389190217908,31.62601814572146,0.6818031845973699,10,-1.3833484649658203,-1.3833484649658203,-4.605377197265625,-6.699913024902344,-0.8846473693847656,4,0.02302136591979842,1.1607119014145348,63.66001510620117,-1.4838750869028532,62.95750045776367,-1.2686386881199494,62.22896957397461,0.02302136591979842
8475,2013-10-21,63.477882385253906,63.96357345581055,63.25238418579102,63.59930419921875,500056.0,-0.002996878738122266,-1.4848589859786048,0.9333216045038705,61.27451905170272,54.94333914974723,-1.1617346448546826,-1.3058547121634447,-3.926465814218261,-6.858998752653271,47.41202927375686,0.7111892700195241,0.3054837582116505,1.1890708923339872,-0.26476409088392927,2.6429058755519037,0.462153400725029,1.9159883839429455,-1.949474062666873,74.66057134668891,13.730095795505008,0.7269174916089586,10,-1.1361656188964844,-1.1361656188964844,-4.40589714050293,-6.509105682373047,-0.485687255859375,0,0.00901760095613402,2.629654970188582,63.6686897277832,1.1607119014145348,63.66001510620117,-1.4838750869028532,62.95750045776367,0.00901760095613402
8476,2013-10-22,64.62272644042969,64.66608428955078,63.63399887084961,63.63399887084961,729734.0,0.01803532210207659,-1.087704339304523,-8.14291548853283,65.80089671071202,58.04063965057551,-1.985066274642172,-2.3606599736253884,-4.90968963395251,-7.921688841341037,46.68419665034765,1.188201904296875,0.2624222322895591,2.1999164581298842,0.42239216682951053,3.977440749430258,1.311154312479701,3.0886786037800675,-2.8020983018558354,97.90829706377615,35.98421392335668,0.8887621456501856,10,-1.4657459259033203,-1.9297542572021484,-5.442327499389648,-7.567218780517578,-1.3183021545410156,1,-0.013421064126948101,-1.4848589859786048,63.477882385253906,2.629654970188582,63.6686897277832,1.1607119014145348,63.66001510620117,-0.013421064126948101
8477,2013-10-23,64.30181884765625,64.60537719726561,63.80746078491211,64.45793914794922,419923.0,-0.004965862792391751,2.5384602371730325,-0.15790021953092145,68.54564063098134,59.82722621826652,-1.2929814163017213,-1.9584657737504756,-4.4591533904717195,-7.510242396100182,45.83320408230126,0.8152656555175781,0.33798247788720204,1.76365776062012,-0.18782892358910885,3.715144444829349,0.7879144185155056,2.7394011027247345,-2.0828268479456256,81.73918531026555,13.42743765381276,0.9757433421046159,10,-1.0494365692138672,-1.608846664428711,-5.0260162353515625,-7.246311187744141,-1.1101455688476562,2,-0.02009707210392575,-1.087704339304523,64.62272644042969,-1.4848589859786048,63.477882385253906,2.629654970188582,63.6686897277832,-0.02009707210392575
8478,2013-10-24,64.51864624023439,64.67475891113281,63.96357345581055,64.27580261230469,392135.0,0.003372025806794854,1.56251202683014,-1.5554903973025394,64.45858637813537,60.54484734583841,-1.2769934183490577,-2.0948511909997762,-4.5238247050556595,-7.636428196323166,44.91804959175981,0.7111854553222656,0.544032920555054,1.861231040954607,-0.2694282636430074,3.991890345552221,0.7959013886557997,2.926560693253414,-1.957061319946142,89.0245047161598,22.946681857438193,1.0653296522988076,10,-1.157850265502944,-1.8213367462158345,-5.125757217407241,-7.346052169799819,-1.3703384399414205,3,-0.021642653041628823,2.5384602371730325,64.30181884765625,-1.087704339304523,64.62272644042969,-1.4848589859786048,63.477882385253906,-0.021642653041628823
8479,2013-10-25,64.47528076171875,64.51864624023439,63.651344299316406,64.51864624023439,693414.0,-0.0006721386923428385,38.99964813509055,-0.17857367263592616,72.28567353373423,62.39644125626836,-1.0595220418519986,-1.9593131146393006,-4.3116899247077285,-7.4883201482676895,43.80265850233845,0.867301940917983,0.829465242682943,1.6955759048461942,-0.5604039864295771,3.9515557961219585,0.5675859592083086,2.82356585048408,-1.5755880028953726,85.97569642794876,15.657427264165037,1.1279899456378832,10,-1.1144847869873047,-1.7779712677001953,-4.525150299072266,-6.678228378295898,-1.6825675964355469,4,-0.019101388443177214,1.56251202683014,64.51864624023439,2.5384602371730325,64.30181884765625,-1.087704339304523,64.62272644042969,-0.019101388443177214
8480,2013-10-28,63.76409530639648,64.54466247558594,63.74674987792969,64.33650970458984,744262.0,-0.011030358408994023,-1.6285807639381962,13.199771287821314,70.1803199384108,64.42831924005773,-0.18566879774959943,-1.1859795651661287,-3.4488218884050283,-6.676156687925278,43.15450066915083,0.79791259765625,0.941548418190365,0.9063331604003864,-1.373527595600116,3.186193916400889,-0.23359721759986485,2.0462635384006376,-0.5803919632035885,12.500137448730941,-63.05106963153415,1.13993037800025,10,-0.1300983428955007,-1.0667858123779226,-3.4952306747436452,-5.871639251708977,-0.5030364990234304,0,-0.015369981229855667,38.99964813509055,64.47528076171875,1.56251202683014,64.51864624023439,2.5384602371730325,64.30181884765625,-0.015369981229855667
8481,2013-10-29,63.52992248535156,63.651344299316406,61.73460388183594,63.651344299316406,2017519.0,-0.003672487156285653,30.571599120326734,0.21212222185198498,69.50547043836602,65.91982225116028,0.2821188645037864,-0.8664451320736077,-3.0499782358899523,-6.363638280419352,41.22115486862319,2.0294914245605398,0.9800747409332331,0.5897665023803711,-1.6605380949166317,2.840071099677381,-0.5353857962681303,1.7149188010288725,1.14483642578125,61.06203875735653,-20.857666008362358,1.1251522986485036,10,-0.3252410888671875,-0.8326129913330078,-3.172159194946289,-5.6374664306640625,-0.10407638549803977,1,-0.008464158854924131,-1.6285807639381962,63.76409530639648,38.99964813509055,64.47528076171875,1.56251202683014,64.51864624023439,-0.008464158854924131
8482,2013-10-30,63.33911514282226,64.11968994140625,63.07892608642578,63.14830780029297,1097656.0,-0.003003424765287588,-5.315874761270907,-1.5714420358152101,60.77168940084984,65.88791857408738,0.595359352028531,-0.608471324214392,-2.705344916398964,-6.0941070839050795,40.24863057418424,1.0407638549804688,1.0451097294334772,0.33651332855223615,-1.8835927517962219,2.556619408900687,-0.7735397116219858,1.4465663687264652,1.2768406677246205,54.57233530199368,-26.933355041674595,1.1100530401742268,10,-0.13443374633788352,-0.6418056488037038,-2.807891845703118,-5.4466590881347585,1.1882057189941335,2,-0.0005477003721217066,30.571599120326734,63.52992248535156,-1.6285807639381962,63.76409530639648,38.99964813509055,64.47528076171875,-0.0005477003721217066
8483,2013-10-31,63.104942321777344,63.99826431274414,63.07025146484375,63.365135192871094,862329.0,-0.0036971280782323035,-4.631580165748415,-1.363641816109929,54.37708717447481,65.24443147304078,0.8297744991544889,-0.2570078214366589,-2.319412042599538,-5.780388046201779,39.21966024337713,0.9280128479003906,1.1699402496650606,0.01951313018798828,-2.0765907171341382,2.115616977510115,-1.028538793473075,1.0675650538490515,1.4533864501953104,48.76547567332754,-29.3586632140874,1.0480519236610641,10,0.09973907470703125,-0.40763282775878906,-2.5151758193969727,-5.212486267089844,1.8126602172851562,3,0.0013743924618296877,-5.315874761270907,63.33911514282226,30.571599120326734,63.52992248535156,-1.6285807639381962,63.76409530639648,0.0013743924618296877
8484,2013-11-01,63.156982421875,63.46053695678711,62.36773681640625,63.13096237182617,661822.0,0.0008246596571199749,2.452060902205807,-0.10000293220736571,55.387183073666165,64.59028303103673,0.7794867222544752,-0.2753497998763237,-2.250628840046609,-5.744155157511486,37.321748336306094,1.0928001403808594,1.2149306335261798,0.04119758605956747,-2.0397794252651806,2.1221745973843227,-0.9992909196028137,1.0816860917219415,1.344871852294915,50.617397914856646,-24.693932074640678,1.040488505662377,11,0.047698974609375,-0.4596729278564453,-2.4306163787841797,-5.2645263671875,1.9427566528320312,4,-0.0001373501590701265,-4.631580165748415,63.104942321777344,-5.315874761270907,63.33911514282226,30.571599120326734,63.52992248535156,-0.0001373501590701265
8485,2013-11-04,63.18300247192383,63.64266967773438,62.60190963745117,63.13096237182617,911447.0,0.0004119900769643525,1.1428605089538004,2.0,59.92776888584017,63.93771327271763,0.7903531911528532,-0.2002976686229303,-2.147999369458198,-5.693318302531978,35.372278919621685,1.0407600402832102,1.1599025344832157,-0.003467559814453125,-1.9855597687000142,1.978624649071108,-0.9945136642572265,0.9875785446283274,1.2635067943994045,60.72730936798265,-14.173472579081313,0.9910461044427792,11,0.021678924560546875,-0.48569297790527344,-2.3980932235717773,-5.147441864013672,1.162181854248061,0,-0.00617712503950818,2.452060902205807,63.156982421875,-4.631580165748415,63.104942321777344,-5.315874761270907,63.33911514282226,-0.00617712503950818
8486,2013-11-05,63.1743278503418,63.26972961425781,62.59323501586914,63.0182113647461,665512.0,-0.00013729359547109965,2.9000032987695588,2.999926696965118,52.65393673507883,62.171968395395126,0.6391830298280183,-0.041420524215794785,-2.0081235526736663,-5.6001327214945675,34.43458356820308,0.6764945983886719,1.1118741642571308,-0.10884647369384481,-1.8672299859404973,1.6495370385528005,-0.9880382298171639,0.7703452824294814,1.2179433082916944,46.03953281772576,-26.90723308261761,0.879191756123323,11,0.030353546142578125,-0.4770183563232422,-2.281005859375,-5.06938362121582,0.5203819274902344,1,0.001372882941259146,1.1428605089538004,63.18300247192383,2.452060902205807,63.156982421875,-4.631580165748415,63.104942321777344,0.001372882941259146
8487,2013-11-06,63.3477897644043,63.63399887084961,63.11361694335938,63.29574966430664,475151.0,0.002745765882518292,-1.5000000000000513,0.3333414783140042,45.609832499082835,60.07766240883373,0.35331532027852575,-0.037137328800213254,-2.0565679957415597,-5.704942951892889,34.3769583804373,0.5203819274902273,1.0731050968874172,-0.0494348526001005,-1.4650042203487743,1.3661345151485804,-0.7572195364744374,0.6583498312742364,0.9913280486932479,60.106496222799834,-9.420369851798597,0.70778468387434,11,-0.20815658569335938,-0.6504802703857422,-2.309194564819336,-5.24284553527832,0.23416900634765625,2,0.0012321871961045172,2.9000032987695588,63.1743278503418,1.1428605089538004,63.18300247192383,2.452060902205807,63.156982421875,0.0012321871961045172
8488,2013-11-07,62.58456039428711,63.64266967773438,62.4371223449707,63.37380599975586,1035394.0,-0.012048239930007032,-1.2240073751917822,-15.166104676733617,37.42460016849923,56.204209812696504,0.9089263637822924,0.7991704243912352,-1.155599480447826,-4.888574144156777,33.250385603554236,1.205547332763679,0.8636719918699924,-0.8330457687377901,-2.1849425858838174,0.5188510484082443,-1.5089941773108109,-0.1570973601647765,1.702467140185206,17.006666347511697,-47.879563937977395,0.6759484085730155,11,0.5550727844238281,0.11274909973144531,-1.5871620178222656,-4.479616165161133,0.5724220275878906,3,0.031042168472379617,-1.5000000000000513,63.3477897644043,2.9000032987695588,63.1743278503418,1.1428605089538004,63.18300247192383,0.031042168472379617
8489,2013-11-08,63.67736434936523,63.68603515625,62.2636604309082,62.575889587402344,795109.0,0.01746123881342898,1.5426419494631611,-1.3956045549454708,51.91349129738896,54.1745621859163,-0.345274152716911,-0.22454280585407815,-2.1082671035704195,-5.913312519269894,31.948904068661914,1.4223747253417969,0.6701847490122361,0.20858726501464275,-1.0983293037523012,1.5155038337815796,-0.44487101936882567,0.8620455493981112,0.5586147120543572,99.39039925764365,34.26415182182362,0.6534582843834685,11,-0.7502174377441335,-0.9800548553466726,-2.729835510253899,-5.572420120239251,-0.32090377807616477,4,0.01947690835463467,-1.2240073751917822,62.58456039428711,-1.5000000000000513,63.3477897644043,2.9000032987695588,63.1743278503418,0.01947690835463467
8490,2013-11-11,63.31309509277344,63.76409530639648,63.25238418579102,63.62532424926758,362388.0,-0.005720545445210834,-1.360013722851198,-0.28346464873850813,35.2250719999725,50.36562902609481,-0.05778359767925423,0.20631647802456854,-1.6012906611605118,-5.461632366841634,30.4785278084922,0.5117111206054545,0.4931195565833164,-0.19124126434326172,-1.4360735577253507,1.0535910290388202,-0.8136574110342991,0.4311748823477828,0.8728564650544683,69.9420334070631,8.592263362558391,0.6224161466910421,11,-0.12141990661621094,-0.6157855987548828,-2.3048553466796875,-5.208150863647461,-0.2428436279296875,0,0.028219185609479336,1.5426419494631611,63.67736434936523,-1.2240073751917822,62.58456039428711,-1.5000000000000513,63.3477897644043,0.028219185609479336
8491,2013-11-12,62.94015502929688,63.26972961425781,62.74067687988281,62.99219512939453,628039.0,-0.005890409605312841,-1.3461505929321806,0.16667277547676987,34.81631653006613,47.481698707118845,0.2488716581708772,0.6695993210493398,-1.0912287335820636,-5.002008709053442,29.31787674884432,0.572418212890625,0.24832117376809038,-0.5997406005859318,-1.7261775761955889,0.5266963750237252,-1.1629590883907568,-0.036522112781099736,1.1967695750111815,45.086568530242474,-13.118802479462751,0.5632184878048294,11,0.19080734252928977,-0.24284553527832742,-1.8950548171997141,-4.8352108001709055,0.3902854919433594,1,0.022323257644043082,-1.360013722851198,63.31309509277344,1.5426419494631611,63.67736434936523,-1.2240073751917822,62.58456039428711,0.022323257644043082
8492,2013-11-13,63.78144073486328,63.79878616333008,62.69731140136719,62.76669692993164,613857.0,0.013366438407639736,1.0991773990105524,-19.499266969655206,42.78442049548053,46.193624631675036,-0.58454271805887,-0.11256515613038687,-1.7992859856043566,-5.738929177085566,27.396638076849815,1.1014747619628906,0.07458461097581903,0.20034809112549112,-0.896278531253003,1.2969747135039853,-0.34796522006375596,0.7486614023147382,0.3074374549953376,98.87009721090193,42.722282025590076,0.5483133111892481,11,-0.7502174377441406,-1.0841312408447266,-2.755854606628418,-5.676496505737305,-0.4336509704589844,2,-0.001359814956074512,-1.3461505929321806,62.94015502929688,-1.360013722851198,63.31309509277344,1.5426419494631611,63.67736434936523,-0.001359814956074512
8493,2013-11-14,64.04163360595703,64.23243713378906,63.72072982788086,63.96357345581055,456588.0,0.004079444868223758,1.226425115561125,0.07692596867023296,45.928391729418074,45.142647815647464,-0.7799086406726659,-0.36122228748745755,-1.9202005283675874,-5.892184265288648,25.047433600501556,0.5117073059082031,-0.0792467219319164,0.4414600372314439,-0.6740657860231067,1.5569858604859945,-0.11630287439582787,0.9992229488587228,-2.3070297241210938,90.30852368616343,36.36673141544287,0.5577629116272754,11,-0.7935848236083984,-0.8803157806396484,-3.096273422241211,-5.936689376831055,-0.3382530212402344,3,-0.0071777499935966604,1.0991773990105524,63.78144073486328,-1.3461505929321806,62.94015502929688,-1.360013722851198,63.31309509277344,-0.0071777499935966604
8494,2013-11-15,65.13442993164061,65.15177917480469,64.10234069824219,64.10234069824219,668048.0,0.017063842131315177,-1.0336196572983043,13.221717245760459,62.00601462145255,45.3735640084933,-1.7463533362104116,-1.410917212852553,-2.8710101641853214,-6.876972852732976,22.810239887707905,1.1101455688476562,-0.11376477664086337,1.4609693527221523,0.15086945681345298,2.7710692486308446,0.8059194047678062,2.1160193006764985,-3.3498693847656114,99.29315661212456,38.45240099440802,0.6550499479543472,11,-1.4267101287841655,-1.6912384033202983,-4.093666076660142,-7.029485702514634,-0.5550689697265483,4,-0.030359481334848004,1.226425115561125,64.04163360595703,1.0991773990105524,63.78144073486328,-1.3461505929321806,62.94015502929688,-0.030359481334848004
8495,2013-11-18,64.05030059814453,65.33391571044922,63.88551712036133,65.12575531005861,753486.0,-0.01664448947559516,-1.06174555682861,-1.0420171794379263,53.96821795265627,45.51959525489079,-0.5881054900704825,-0.2969286240423372,-1.6777711527961543,-5.692951564535363,20.709713363856334,1.4483985900878906,-0.10973482881674812,0.3482191085815458,-0.9688823894628058,1.6653206066258903,-0.3103316404406229,1.0067698576037216,-2.1310513061523437,51.31559529493468,-9.104851218578474,0.6585507490221737,11,-0.2515125274658203,-0.5160408020019531,-2.996527671813965,-4.731132507324219,1.344322204589858,0,-0.010832736464558734,-1.0336196572983043,65.13442993164061,1.226425115561125,64.04163360595703,1.0991773990105524,63.78144073486328,-0.010832736464558734
8496,2013-11-19,63.75542068481445,64.18907165527344,63.59930419921875,64.032958984375,588261.0,-0.004603880240627967,1.000012936359579,0.2580660036038047,53.124996420623255,46.354613468395286,-0.2258831834313213,-0.0741587832437105,-1.2931325311267727,-5.280461942604838,17.86904869535825,0.5897674560546875,-0.12021439440363224,0.09670448303222656,-1.1478829288160597,1.3412918948805057,-0.5255892228919095,0.7189981889563697,-1.6312914077148406,40.131516124831805,-20.160004165504958,0.6222937059241398,11,0.04336738586425781,-0.221160888671875,-2.493494987487793,-4.427579879760742,1.6912422180175781,1,-0.01074683866267545,-1.06174555682861,64.05030059814453,-1.0336196572983043,65.13442993164061,1.226425115561125,64.04163360595703,-0.01074683866267545
8497,2013-11-20,63.00954055786133,63.97224426269531,62.91413879394531,63.79011154174805,504322.0,-0.011699085645446639,-1.1785736726358782,2.812480241907773,49.33495722654639,47.67798647484496,0.5218484257937277,0.6007435617402024,-0.49394781115548625,-4.42773202010563,14.727169350230568,1.05810546875,-0.17479751977160163,-0.5845617294311509,-1.8227342806949167,0.6536108218326149,-1.2036480050630303,0.03452454620072842,-0.6928240947607378,3.9425850897797674,-55.418958821263075,0.6190862756318823,11,0.7892475128173828,0.52471923828125,-1.5242843627929688,-3.681699752807617,2.254985809326172,2,0.005092878959881197,1.000012936359579,63.75542068481445,-1.06174555682861,64.05030059814453,-1.0336196572983043,65.13442993164061,0.005092878959881197
8498,2013-11-21,63.122291564941406,63.38248062133789,63.00954055786133,63.24371337890625,637955.0,0.001789427538779531,-1.1499824067558058,0.15555512115021844,49.76020082587532,47.43873197801011,0.5513796014216013,0.39844594304589975,-0.5479094688904524,-4.430923388815295,11.366948706511737,0.3729400634765625,-0.1804912885970964,-0.4019929885864286,-1.5764959772839973,0.77251000011114,-0.9892444829352058,0.1852585057623557,-0.6245431469998977,8.602147147383853,-49.722963258794856,0.5872514943487831,11,0.8933219909667969,0.4119682312011719,-1.3009557723999023,-3.547269821166992,2.324371337890625,3,0.0035724019814915575,-1.1785736726358782,63.00954055786133,1.000012936359579,63.75542068481445,-1.06174555682861,64.05030059814453,0.0035724019814915575
8499,2013-11-22,63.24371337890625,63.60797882080078,63.08759689331055,63.22636413574219,1231058.0,0.0019235964182309218,-2.5294041551318207,-0.14288407163053723,50.41419878106101,49.126412731464384,0.4045144617167864,0.18975633305392137,-0.6062413507304782,-4.443183009505049,8.452529410440771,0.5203819274902344,-0.16236489794563624,-0.21899280548095845,-1.3097106299382801,0.8717250189763632,-0.7643517177096157,0.32636610674769884,-0.5757949234142785,13.6200400422493,-42.567040234827445,0.5453589122286601,11,0.7719001770019531,0.2905464172363281,-1.0342597961425781,-3.4388561248779297,1.3963546752929688,4,0.007268188113126461,-1.1499824067558058,63.122291564941406,-1.1785736726358782,63.00954055786133,1.000012936359579,63.75542068481445,0.007268188113126461
8500,2013-11-25,62.78404235839844,63.43452072143555,62.575889587402344,63.33911514282226,696643.0,-0.007268248430540858,1.302318326181794,-31.994063324537848,47.491645847685945,50.53478265564437,0.8730587005548855,0.6031641527403764,-0.0928334375197366,-3.8845004968000296,5.50133778289736,0.8586311340332031,-0.04491267974489688,-0.6296611785888686,-1.7509982110351672,0.49167585385742996,-1.1903296948120214,-0.06899266236571577,2.5498733520507812,12.90324106260316,-42.72640092436394,0.56066851622315,11,1.1708602905273438,0.7502174377441406,-0.4987010955810547,-2.9141387939453125,1.6305313110351705,0,0.02859514195131263,-2.5294041551318207,63.24371337890625,-1.1499824067558058,63.122291564941406,-1.1785736726358782,63.00954055786133,0.02859514195131263
8501,2013-11-26,62.99219512939453,63.29574966430664,62.83607864379883,62.87077331542969,636225.0,0.00331537701583251,-3.8180727708916433,-0.21874935570995888,47.72474870624782,51.083708012396286,0.7521619904593848,0.37171886957579403,-0.2501533849506927,-3.9763314560613807,5.629613524710788,0.5117073059082031,-0.08061521541729633,-0.3946220397949247,-1.529925335681213,0.7406812560913636,-0.9622736877380689,0.17302960814821944,2.28656005859375,29.81373925681472,-24.206575402232197,0.5676516479431436,11,0.96270751953125,0.5420646667480469,-0.6504783630371094,-3.065916061401367,1.0060691833496094,1,0.03813849745043729,1.302318326181794,62.78404235839844,-2.5294041551318207,63.24371337890625,-1.1499824067558058,63.122291564941406,0.03813849745043729
8502,2013-11-27,63.30442428588867,63.58195877075195,62.85342788696289,62.9661750793457,769973.0,0.004956632418552376,-1.5846178830980768,2.785736726358781,54.888119394572406,52.07923330852455,0.40806454311970697,0.05982475079537153,-0.525327221258479,-4.178936143218991,5.1408906691978205,0.7285308837890625,0.0126226202324915,-0.08065834045410014,-1.2163744285825118,1.0550577476743115,-0.6485163845183095,0.4871997036101092,1.9202735900878878,70.58834400272033,11.395051226207833,0.5678580440642067,11,0.6504783630371094,0.22983551025390625,-0.37944793701171875,-3.0268898010253906,1.1361656188964844,2,0.03384026694988673,-3.8180727708916433,62.99219512939453,1.302318326181794,62.78404235839844,-2.5294041551318207,63.24371337890625,0.03384026694988673
8503,2013-11-29,63.191673278808594,63.6686897277832,63.11361694335938,63.32176971435547,302663.0,-0.0017810920540226594,-2.8787919176842074,-0.3846171196571557,46.19564145606709,50.322525179037264,0.43311626695910377,0.1891019337058495,-0.39228379810241165,-3.961365745557032,4.598991833781145,0.555072784423821,0.14126056694225753,-0.1977458953857436,-1.3296139254917563,0.9341221347202691,-0.7636799104387535,0.3681881196672663,1.980048431396483,56.349159251721815,2.147976116032453,0.5659340150530064,11,0.7632293701171875,0.3425865173339844,-0.2189960479736328,-2.9141387939453125,1.3529891967773438,4,0.03280263016985252,-1.5846178830980768,63.30442428588867,-3.8180727708916433,62.99219512939453,1.302318326181794,62.78404235839844,0.03280263016985252
8504,2013-12-02,63.14830780029297,63.7033805847168,63.05290603637695,63.21769332885742,635418.0,-0.0006862530498962238,-4.000014661251778,0.5333391977480647,48.640917574126895,49.73060291475623,0.1845275506791495,0.24431011662587565,-0.31557025504961445,-3.8118149833738784,4.8519189779258305,0.6504745483398438,0.17120498748225543,-0.24067764282226278,-1.372927286750027,0.8915720011055086,-0.8068024647861449,0.32544717914161936,1.9714972674560585,50.76920474345744,-1.3813459794738705,0.5661248219638854,12,0.23417282104492188,0.3859519958496094,-0.11925506591796875,-2.866436004638672,1.3443222045898438,0,0.03639614714312889,-2.8787919176842074,63.191673278808594,-1.5846178830980768,63.30442428588867,-3.8180727708916433,62.99219512939453,0.03639614714312889
8505,2013-12-03,62.7927131652832,63.156982421875,62.20294952392578,62.69731140136719,920094.0,-0.005631103150607553,1.3157816760883556,-1.3749518940018692,48.7804847266368,49.24787939320218,0.38327937167925796,0.5999244963996375,0.07663838122827826,-3.3489475470450714,5.3205370160415075,0.9540328979492188,0.1509341017547996,-0.5767578124999986,-1.7370612505418137,0.5835456255418237,-1.1569095315209097,0.0033939065209125374,2.2762135928588947,39.306280492920685,-13.170321441785724,0.5801517190209107,12,0.29488372802734375,0.741546630859375,0.23633956909179688,-2.5108413696289062,1.5784950256347656,1,0.02941989278363244,-4.000014661251778,63.14830780029297,-2.8787919176842074,63.191673278808594,-1.5846178830980768,63.30442428588867,0.02941989278363244
8506,2013-12-04,63.26105880737305,63.52124786376953,62.38508224487305,62.67996597290039,1579379.0,0.00745859859339193,1.0629969800238273,6.091007237394538,45.412842494197726,48.81208886738567,-0.18167072274565754,0.1458895065290875,-0.3572840951940037,-3.711747249538071,5.654389866965169,1.1361656188964844,-0.06496249282474764,-0.11274871826172017,-1.2706270474879346,1.0451296109644943,-0.6916878828748239,0.4661904463513835,1.6932288614003994,70.52035319033175,22.924427400007787,0.5789391646131055,12,-0.3078937530517578,0.27320098876953125,-0.09540557861328125,-2.97918701171875,-0.07805633544921875,2,0.01823420100464901,1.3157816760883556,62.7927131652832,-4.000014661251778,63.14830780029297,-2.8787919176842074,63.191673278808594,0.01823420100464901
8507,2013-12-05,63.42584609985352,63.72072982788086,62.88811874389648,63.035560607910156,928050.0,0.0026048772433961975,-1.4303808744355624,0.6716405172979837,44.47898062333398,48.22528662265885,-0.31424062966642907,-0.013439201766992426,-0.4867013128057138,-3.7559414420700605,5.488391358439171,0.8326110839843821,-0.15802880006359032,0.04813575744629617,-1.1098995133434855,1.206171028236085,-0.5308818779485946,0.627153392841187,1.418388043126022,80.57138261322014,36.79294466727966,0.579017635394893,12,-0.4640064239502024,0.34258651733397727,-0.4748506546020579,-3.143974304199226,0.8239402770995881,3,0.009024999240679232,1.0629969800238273,63.26105880737305,1.3157816760883556,62.7927131652832,-4.000014661251778,63.14830780029297,0.009024999240679232
8508,2013-12-06,64.52732086181639,64.52732086181639,63.69470977783203,64.06764984130861,809521.0,0.017366339271671416,2.6226390041495398,1.177781470223049,44.565247085756724,47.575403100958376,-1.335941050279743,-1.0138871059022136,-1.543751080020897,-4.739164615863942,5.761159797267541,1.1014747619628693,-0.20180710395251822,1.0524724960326992,-0.1504860161180801,2.2554310081834856,0.4509932399573131,1.6539517521080924,0.21126189640099824,100.0,60.63126444091584,0.6014792560753921,12,-1.1621856689453054,-0.758888244628892,-1.5763254165649272,-4.215093612670884,1.1535110473632955,4,-0.0013440966690212441,-1.4303808744355624,63.42584609985352,1.0629969800238273,63.26105880737305,1.3157816760883556,62.7927131652832,-0.0013440966690212441
8509,2013-12-09,64.9176025390625,64.92627716064453,64.50997161865234,64.50997161865234,623197.0,0.006048316775492557,-1.0425611559265568,0.8867883817427934,58.86524214302425,48.83913602266263,-1.6358372040588876,-1.3770934780705133,-1.8808015018720283,-5.018803369447241,5.9967573595507115,0.4163055419921875,-0.14611147703571703,1.3807422637939482,0.016739951954619414,2.744744575633277,0.6987411078742838,2.0627434197136125,-2.7146530151367188,99.68146977744907,59.27004878471526,0.6820011559196636,12,-1.3529891967773438,-1.149169921875,-1.9666070938110352,-4.548999786376953,0.7632293701171875,0,-0.005744821880200424,2.6226390041495398,64.52732086181639,-1.4303808744355624,63.42584609985352,1.0629969800238273,63.26105880737305,-0.005744821880200424
8510,2013-12-10,65.09973907470703,65.50736999511719,64.72679901123047,64.89158630371094,1096503.0,0.0028056571487669046,-1.9032221449752416,0.5106402889816392,64.0653125735884,50.65475423014491,-1.6259320724908761,-1.4951745520479136,-2.012084877990546,-5.093376963959017,6.540637465948258,0.7805709838867188,-0.09049787087187156,1.4735466003417983,-0.05308025619812895,3.0001734568817184,0.7102331720718382,2.2368600286117584,-2.8423229980468747,86.9444794004562,44.57688227020819,0.7633134282699615,12,-1.2445793151855469,-1.2445793151855469,-2.1487436294555664,-4.457937240600586,0.398956298828125,1,-0.009325829541766861,-1.0425611559265568,64.9176025390625,2.6226390041495398,64.52732086181639,-1.4303808744355624,63.42584609985352,-0.009325829541766861
8511,2013-12-11,64.34518432617189,65.21248626708984,64.07632446289061,65.11708831787111,1023172.0,-0.011590749198998052,1.3603655008995865,-3.7083531869662427,63.94923104749828,51.66154441380334,-0.7367498150703327,-0.6640053589249462,-1.204051209366412,-4.231369875842233,6.242476046004225,1.136161804199233,-0.061896204829814394,0.6487403869629063,-0.8742688880851972,2.171749662011017,-0.11276425056114192,1.4102450244869615,-1.9577700927734512,55.629087953908275,8.053949190306078,0.7615046375240545,12,-0.49002456665040484,-0.49002456665040484,-1.3941888809204244,-3.599306106567397,1.3876876831054545,2,0.000404441529208599,-1.9032221449752416,65.09973907470703,-1.0425611559265568,64.9176025390625,2.6226390041495398,64.52732086181639,0.000404441529208599
8512,2013-12-12,63.69470977783203,64.13703155517578,63.564613342285156,64.12836456298828,758213.0,-0.010109141113692988,1.5385031804033023,0.561798863355572,55.3745755669852,52.68142598168313,-0.028039914493831475,-0.021461999835963752,-0.5132641051461562,-3.4722570679890836,6.406729070456585,0.780570983886733,0.020012160101572363,0.002602386474606533,-1.5198816907416557,1.5250864636908688,-0.7586396521335246,0.7638444250827376,-1.182497313964845,6.696486425987959,-43.91617287329915,0.7612420386081309,12,0.16044998168945312,0.16044998168945312,-0.7437143325805664,-2.732006072998047,2.1595840454101562,3,-0.008033748920327044,1.3603655008995865,64.34518432617189,-1.9032221449752416,65.09973907470703,-1.0425611559265568,64.9176025390625,-0.008033748920327044
8513,2013-12-13,63.58195877075195,64.18907165527344,63.50390243530274,63.67736434936523,846533.0,-0.0017701785199014664,-4.4482664482667,0.22000351864882245,53.18104881442082,53.185885008382456,0.16304060253735742,0.058062487897181825,-0.3399891427864219,-3.2584525236169313,6.513823872954905,0.685169219970696,0.08930579498941427,-0.08716487884521484,-1.6012877607223714,1.4269580030319418,-0.844226319783786,0.6698965620933635,-0.9499400056347653,3.8960618586926827,-49.2728027543441,0.7570614409385776,12,0.27320098876953125,0.27320098876953125,-0.663487434387207,-2.6192550659179688,0.7198600769042969,4,0.010503413532902295,1.5385031804033023,63.69470977783203,1.3603655008995865,64.34518432617189,-1.9032221449752416,65.09973907470703,0.010503413532902295
8514,2013-12-16,63.156982421875,64.13703155517578,63.13096237182617,63.71205520629883,1436753.0,-0.0066839140708016,-2.31427386569987,5.818032786885679,53.530375296472954,53.71365062725314,0.6586398679249399,0.3449851182972594,0.10631151544428974,-2.735252784804956,5.746641744701736,1.0060691833496094,0.06200427065720504,-0.4132688522338839,-1.775105822614762,0.9485681181469943,-1.0941873374243158,0.2676496329565552,-0.40994960755781307,1.0949321065042594,-54.8057424145244,0.6809184851904376,12,0.7892436981201172,0.6981773376464844,-0.2385110855102539,-2.1942787170410156,-1.0407638549804688,0,0.0399615274594014,-4.4482664482667,63.58195877075195,1.5385031804033023,63.69470977783203,1.3603655008995865,64.34518432617189,0.0399615274594014
8515,2013-12-17,63.35646057128906,63.59063339233398,62.90546417236328,63.00954055786133,869823.0,0.003158449656153417,-1.468754510030282,-0.6249991409466081,53.45393094887068,54.60710489999459,0.6118852104381389,0.0957712401726738,-0.04392072423618032,-2.831442265079552,5.293780292419658,0.685169219970696,0.12523392859365856,-0.1790987014770522,-1.5246987904976805,1.1665013875435761,-0.8518987459873699,0.4937013430332655,-0.49901426973987384,19.548854775022654,-38.013673198385824,0.6728000445103144,12,0.8412837982177734,0.4986991882324219,-0.5442323684692383,-2.3894195556640625,-1.1795310974121094,1,0.03668720311917095,-2.31427386569987,63.156982421875,-4.4482664482667,63.58195877075195,1.5385031804033023,63.69470977783203,0.03668720311917095
8516,2013-12-18,63.07025146484375,63.365135192871094,62.36773681640625,63.14830780029297,2062256.0,-0.00451744153421052,2.8982868900120766,-0.2249980757177573,47.768584466785946,54.97261643815591,0.9702098758652937,0.34574373981732265,0.3062795443846724,-2.4444989346787196,5.359840629417041,0.9973983764648438,0.16975843808900493,-0.4310493469238281,-1.7879217235446845,0.9258230296970211,-1.1094855352342563,0.24738684138660005,2.4371185302734375,38.57141660313497,-16.62699390910364,0.6784361883104254,12,0.8673019409179688,0.7849082946777344,-0.12575912475585938,-2.029489517211914,-0.9106674194335938,2,0.03850379302903306,-1.468754510030282,63.35646057128906,-2.31427386569987,63.156982421875,-4.4482664482667,63.58195877075195,0.03850379302903306
8517,2013-12-19,63.33044052124024,63.46053695678711,62.87077331542969,63.06157684326172,1764090.0,0.004125384794787523,1.2294918847204896,-3.4444824552830546,51.2861635153416,55.71938493033201,0.7767476464202971,0.11681766431434681,0.1200163573947961,-2.6280069567243842,5.810011521647499,0.5897636413574219,0.25298812979789176,-0.18690528869628054,-1.526775967672556,1.1529653902800021,-0.8568406281844219,0.4830300507918608,2.114136810302732,52.85704112664767,-2.1051008702364413,0.669935339488141,12,0.6071128845214773,0.5247192382812429,-0.4163045883178782,-2.2159576416015696,-1.1795310974121094,3,0.037934861470470205,2.8982868900120766,63.07025146484375,-1.468754510030282,63.35646057128906,-2.31427386569987,63.156982421875,0.037934861470470205
8518,2013-12-20,63.3477897644043,63.8594970703125,63.156982421875,63.278404235839844,2279020.0,0.00027394793122015315,-3.4999938911898743,0.25806955065903603,51.857857372773026,54.94078662252632,0.6419994607201787,0.12356354354902521,0.1425299893855012,-2.5769356862658697,6.109238758540412,0.7025146484375,0.3325090440612044,-0.1808309555053711,-1.510460325865992,1.14879841485525,-0.8456456406856887,0.4839837296749394,2.0352507568359357,55.39229425842479,-0.0960858649559313,0.6648146851803117,12,0.5897636413574219,0.5073699951171875,-0.4835233688354492,-2.215961456298828,-1.0234184265136648,4,0.039567348255713286,1.2294918847204896,63.33044052124024,2.8982868900120766,63.07025146484375,-1.468754510030282,63.35646057128906,0.039567348255713286
8519,2013-12-23,63.7033805847168,63.81613159179688,63.30442428588867,63.53859329223633,934391.0,0.005613310608546529,1.6221948549534166,2.3749518940018692,58.48142532113638,54.32035470558721,0.10734687011129296,-0.20640706173550427,-0.18362209188559575,-2.8710374928335227,6.5184217608129575,0.5117073059082102,0.4207409922373273,0.1517765045166044,-1.1729992951750745,1.4765523042082833,-0.510611395329235,0.8141644043624439,1.619353862426749,89.5347469416145,30.677576185878465,0.6623878998458387,12,0.08673095703125,0.1517791748046875,-0.49869728088378906,-2.528186798095703,-2.4457931518554688,0,0.009394136660355379,-3.4999938911898743,63.3477897644043,1.2294918847204896,63.33044052124024,2.8982868900120766,63.07025146484375,0.009394136660355379
8520,2013-12-24,64.57936096191406,64.63139343261719,63.59930419921875,64.00693511962889,260347.0,0.013750924505997464,2.051303161195006,3.4737256354461716,61.411433722646535,54.03837722504812,-0.9501279438275247,-0.9918426885895855,-1.0177002568349636,-3.685350147963632,6.5490295363319655,1.0320892333984375,0.4497775396337431,0.9379909515380831,-0.41087770767697407,2.2868596107531403,0.2635566219305616,1.6124252811456117,0.6842735326147391,97.70139736166254,38.653982106656784,0.6744343296075275,12,-1.0797958374023438,-0.7242012023925781,-1.0039052963256836,-2.9748497009277344,-4.848224639892571,1,-0.038141325004317994,1.6221948549534166,63.7033805847168,-3.4999938911898743,63.3477897644043,1.2294918847204896,63.33044052124024,-0.038141325004317994
8521,2013-12-26,65.39462280273439,65.48135375976561,64.215087890625,64.85689544677734,640722.0,0.012624185632637897,2.5609813660599414,0.9393834384038187,65.3171470918365,55.143107394476054,-1.7890050139620115,-1.7053252524824813,-1.7686997264022608,-4.420975494029065,6.873148541480509,1.2662658691406108,0.37418417356214206,1.633131408691419,0.1109269113539284,3.1553359060289097,0.8720291600226773,2.394233657360168,-3.026885986328139,96.6777136778375,38.68599739426566,0.7611022486687459,12,-1.4700775146484588,-1.5394630432129048,-1.7280988693237447,-3.6990432739257955,-5.0997390747070455,3,-0.04920424938551515,2.051303161195006,64.57936096191406,1.6221948549534166,63.7033805847168,-3.4999938911898743,63.3477897644043,-0.04920424938551515
8522,2013-12-27,65.44666290283203,65.63746643066406,65.06504821777344,65.10841369628906,671507.0,0.0007957856145852649,-1.693858499542215,0.6290347753295048,58.54840311573343,55.7394800946219,-1.7504773393429645,-1.6744976943550967,-1.778034115001276,-4.385343833766065,7.623809504627199,0.572418212890625,0.2484797078722849,1.578059577941893,-0.10202120856969543,3.2581403644534745,0.7380191846860953,2.418099971197684,-3.0166537475585926,92.30781060648003,37.99279106575736,0.8400403932557918,12,-1.444061279296875,-1.5264549255371094,-1.7801389694213867,-3.3824806213378906,-5.1777992248535085,4,-0.05022530884885856,2.5609813660599414,65.39462280273439,2.051303161195006,64.57936096191406,1.6221948549534166,63.7033805847168,-0.05022530884885856
8523,2013-12-30,65.2645263671875,65.53339385986328,64.83954620361328,65.43798828125,586070.0,-0.002782976664752912,2.8094918946089726,-0.512822826209541,53.355728471738445,55.72007489187361,-1.4578807632970978,-1.4009323818390413,-1.5770754228636648,-4.107118619138703,8.421671266148845,0.69384765625,0.16870801580815709,1.2922803878784208,-0.4659017019760654,3.050462477732914,0.4131893429511706,2.171371432805664,-2.7062189208984364,84.01485955529249,33.97446749094034,0.8790910449272462,12,-1.2619247436523438,-1.3443183898925781,-1.5980024337768555,-2.753683090209961,-3.200347900390618,0,-0.04770764635357527,-1.693858499542215,65.44666290283203,2.5609813660599414,65.39462280273439,2.051303161195006,64.57936096191406,-0.04770764635357527
8524,2013-12-31,65.44666290283203,65.56808471679689,64.97831726074219,65.41197204589844,524269.0,0.0027907432380618324,3.250048107320227,-0.19999120337790288,53.355728471738445,55.70916350552558,-1.431620155864053,-1.4778220586107764,-1.7381649392309413,-4.201241177211145,9.196838687412114,0.5897674560547017,0.1903329119735062,1.359499168395999,-0.4708950700022143,3.189893406794205,0.4443020491968923,2.2746962875951056,-2.765189097167969,90.63845238184363,43.396280002247934,0.9151971191991043,12,-1.444061279296875,-1.5264549255371094,-1.6717262268066406,-2.7580223083496094,-3.41717529296875,1,-0.04770742198998035,2.8094918946089726,65.2645263671875,-1.693858499542215,65.44666290283203,2.5609813660599414,65.39462280273439,-0.04770742198998035
8525,2014-01-02,64.64006805419922,65.37727355957031,64.46660614013672,65.28187561035156,698603.0,-0.012324461062748981,1.1875177538921113,-18.50076973828898,52.8239246349449,56.27086796865436,-0.4736017613695651,-0.5541430595037724,-0.9133105979359328,-3.3065515441850977,8.785178158568291,0.9800567626953125,0.2209492613386459,0.46053657531737713,-1.2790093109395855,2.2000824615743326,-0.4092363678111042,1.3303095184458584,-1.840354543535156,29.878133816793074,-15.629683832448478,0.8697729431284785,1,-0.38594818115234375,-0.7198600769042969,-0.8651313781738281,-1.6348628997802734,-2.6279258728027415,3,-0.05232792481749493,3.250048107320227,65.44666290283203,2.8094918946089726,65.2645263671875,-1.693858499542215,65.44666290283203,-0.05232792481749493
8526,2014-01-03,64.41457366943361,64.88291168212889,64.31916809082031,64.46660614013672,439870.0,-0.0034884614381367474,-3.642852654728127,0.08107176396464864,57.50454150666688,56.96179885657939,-0.04175213930892596,-0.2506502606490528,-0.7087079060981125,-2.9838239054771165,8.776553069398622,0.5637435913085795,0.2832528747130354,0.17736644744874752,-1.5096563075564546,1.8643892024539497,-0.6661449300538465,1.0208778249513486,-1.5013500419695447,7.237024862263219,-41.39643708329118,0.8435113775025995,1,-0.01734924316407671,-0.4943656921386861,-0.6699924468994283,-1.3876857757568501,-1.7953186035156392,4,-0.07270772871131381,1.1875177538921113,64.64006805419922,3.250048107320227,65.44666290283203,2.8094918946089726,65.2645263671875,-0.07270772871131381
8527,2014-01-06,63.99826431274414,64.75281524658203,63.96357345581055,64.75281524658203,678310.0,-0.006462968439811534,1.091951001258841,14.501539589446775,54.08162959993059,57.208884659596904,0.5355712693403945,0.22213079781558065,-0.3082131412289755,-2.4873636334234277,8.92333514674357,0.7892417907714844,0.32940974296316483,-0.2675638198852539,-1.915600683831542,1.3804730440610342,-1.091582251858398,0.5564546120878902,-0.9760709731520762,2.162082484373978,-49.976908309828126,0.8240184319731438,1,0.47268104553222656,-0.07805633544921875,-0.25368309020996094,-0.9713764190673828,-1.7085838317871094,0,-0.057866890992844255,-3.642852654728127,64.41457366943361,1.1875177538921113,64.64006805419922,3.250048107320227,65.44666290283203,-0.057866890992844255
8528,2014-01-07,64.44058990478516,64.80485534667969,63.88551712036133,64.16305541992189,886081.0,0.006911524816977543,-1.208325697320676,-0.3678141162076849,62.54234331482553,57.66009777000681,0.29565211158676163,-0.23929436195120957,-0.768529590063892,-2.8375665277732054,8.85891127981156,0.9193382263183594,0.45518192351512,0.17909832000732706,-1.466496006483041,1.8246926464976951,-0.643698843237857,1.001895483252511,-1.3137856415502114,32.98962761435102,-24.54833201064058,0.8227971632451826,1,0.17779541015625,-0.5203819274902344,-0.6960086822509766,-1.4137020111083984,-1.8560295104980469,1,-0.06473755490088795,1.091951001258841,63.99826431274414,-3.642852654728127,64.41457366943361,1.1875177538921113,64.64006805419922,-0.06473755490088795
8529,2014-01-08,64.54466247558594,64.80485534667969,64.032958984375,64.42324066162111,948343.0,0.0016150157991190461,1.405382594534194,0.4375017181185626,61.830696608796984,57.70668253513463,0.36147845142055246,-0.39288251508567384,-0.8883566049123743,-2.841051806599907,8.373003388950655,0.7718963623046875,0.5538717547898528,0.3018178939819336,-1.3207634295538213,1.9243992175176885,-0.509472767785951,1.113108555749811,-1.317431725653826,44.1858562094846,-17.407403344145912,0.8112906617678783,1,0.2168292999267578,-0.6244544982910156,-0.8000812530517578,-1.5177745819091797,-1.2922782897949148,2,-0.038430505539126525,-1.208325697320676,64.44058990478516,1.091951001258841,63.99826431274414,-3.642852654728127,64.41457366943361,-0.038430505539126525
8530,2014-01-09,64.49263000488281,65.17779541015625,64.32784271240234,64.77016448974611,586301.0,-0.0008061467626824248,-1.8,-2.2857053094568722,64.85508574379013,57.6553423853517,0.44691189404241527,-0.4096691429996042,-0.8300808820249657,-2.69380666566785,7.356650075392715,0.8499526977539062,0.6586723649852644,0.28014087677001953,-1.297022048018306,1.857303801558345,-0.5084405856241432,1.0687223391641822,-1.1689898277214255,46.98004209432553,-16.80137263198322,0.7885814623941625,1,0.2688617706298828,-0.5724220275878906,-1.0342597961425781,-1.4657421112060547,-1.3703384399414062,3,-0.0381926182082053,1.405382594534194,64.54466247558594,-1.208325697320676,64.44058990478516,1.091951001258841,63.99826431274414,-0.0381926182082053
8531,2014-01-10,64.37120819091797,64.80485534667969,64.16305541992189,64.65741729736328,935660.0,-0.001882723870241465,1.2089701171156488,1.031256013415017,61.19406781816788,57.94930513006664,0.45583115789078477,-0.3016642026271228,-0.6961487806987634,-2.470679879071483,7.028342507643955,0.6417999267577983,0.7004117829790317,0.1574178695678654,-1.420248868440524,1.7350846075762547,-0.6314154994363292,0.9462512385720601,-0.9550149636164775,37.584092713785154,-26.439914250370293,0.7888333690041929,1,0.3555927276611328,-0.3686065673828125,-1.0602798461914062,-1.344320297241211,-1.352996826171868,4,-0.03664784421203904,-1.8,64.49263000488281,1.405382594534194,64.54466247558594,-1.208325697320676,64.44058990478516,-0.03664784421203904
8532,2014-01-13,63.18300247192383,64.30181884765625,63.11361694335938,64.04163360595703,765938.0,-0.0184586518163532,-1.3825933306051148,3.0000133283574133,48.58420502709144,57.4191358584392,1.4406705784929699,0.8919719570103126,0.4971693384678133,-1.1926008062246893,7.629020426418906,1.2575912475585866,0.6241832762078303,-1.0052024841308622,-2.634079421006504,0.6236744527447726,-1.819640952568676,-0.19076401569304835,2.4544639587402344,3.361411315956438,-59.20343665611769,0.8144384684378174,1,1.157848358154311,0.8195991516113281,0.06070995330810547,-0.1561145782470703,0.1994781494140625,0,-0.00892245357058441,1.2089701171156488,64.37120819091797,-1.8,64.49263000488281,1.405382594534194,64.54466247558594,-0.00892245357058441
8533,2014-01-14,64.24978637695311,64.26712799072266,63.20901870727539,63.20901870727539,899686.0,0.016884033098986118,-1.0333246588547766,-1.2121243085945144,54.183301606475105,57.51108842896549,0.24005260090405045,-0.12881931700661653,-0.544451392663504,-2.16364198611366,8.329738552053488,1.0841255187988281,0.46368762460689084,0.02819004058837038,-1.5755456317638163,1.6319257129405642,-0.7736777955877301,0.8300578767644637,1.3372030639648642,55.04220937624659,-3.941301312509786,0.8018678361760967,1,-0.004341125488267039,-0.24718475341795454,-0.8846502304077006,-1.222898483276353,-1.1968803405761577,1,-0.030507586196413916,-1.3825933306051148,63.18300247192383,1.2089701171156488,64.37120819091797,-1.8,64.49263000488281,-0.030507586196413916
8534,2014-01-15,65.68083190917969,65.72419738769531,64.80485534667969,64.90026092529297,1122330.0,0.022273156269044136,1.1200045742837288,0.7499954184092086,57.77231528557493,58.06090961236883,-1.2899331077261422,-1.4346446050347765,-1.9348637313837997,-3.5068232795162615,8.688175658226893,1.4744110107422017,0.389618846358033,1.333043098449707,-0.3145595213394188,2.980645718238833,0.5092417885551441,2.15684440834427,-2.5672149658203054,98.3388568389182,42.424856835049,0.8238013098945622,1,-1.2619247436523438,-1.6348648071289062,-2.1140480041503906,-2.6539440155029297,-2.9575004577636648,2,-0.04714117383857064,-1.0333246588547766,64.24978637695311,-1.3825933306051148,63.18300247192383,1.2089701171156488,64.37120819091797,-0.04714117383857064
8535,2014-01-16,65.68083190917969,65.90633392333984,65.53339385986328,65.55941009521484,641875.0,0.0,-3.300153947657796,0.15555512115021844,52.28215111327402,57.48064401310295,-1.2591928231173597,-1.3192169749979001,-1.8942316017703646,-3.4155743513522907,8.887777582523343,0.3729400634765625,0.35997384750579897,1.2168245315551758,-0.46393096797390854,2.897580031084253,0.3764467817906336,2.057202281319718,-2.5150033569335903,91.9253538480031,39.46709468489099,0.8403777497645402,1,-1.1708564758300781,-1.5437965393066406,-2.0143089294433594,-2.6539440155029297,-2.6539459228515554,3,-0.03697346170564053,1.1200045742837288,65.68083190917969,-1.0333246588547766,64.24978637695311,-1.3825933306051148,63.18300247192383,-0.03697346170564053
8536,2014-01-17,65.49869537353516,65.87163543701172,65.31656646728516,65.75021362304689,503976.0,-0.0027730546393867073,1.245597790021143,-2.0714420358153856,50.40645948755114,57.072291778394124,-1.0137030305072727,-0.9969324911443351,-1.6724619807111125,-3.1423216254722064,8.45907911024694,0.5550689697265625,0.30762531913958924,0.9132658004760685,-0.6927503361194169,2.519281937071554,0.1102577321783258,1.7162738687738113,-2.223246606445308,85.40351375643014,36.41679423533726,0.8030080682977423,1,-0.9887199401855469,-1.3616600036621094,-1.6435356140136719,-2.385080337524414,-0.2688598632812642,4,-0.03628169683443705,-3.300153947657796,65.68083190917969,1.1200045742837288,65.68083190917969,-1.0333246588547766,64.24978637695311,-0.03628169683443705
8537,2014-01-21,65.73287200927734,66.46140289306639,65.52471923828125,65.91500091552734,1130978.0,0.003575287025286311,-2.1304469772303767,0.7241180574513498,53.629047037443854,56.08192552535172,-1.090642396149235,-1.0982020260026104,-1.869059281205395,-3.2884961910928965,8.33676203128092,0.9627075195312358,0.32286423288879007,1.0273208618164062,-0.5424367439295992,2.597078467562419,0.24244205894339643,1.812199664689409,-2.3521878359374924,77.60009758466265,31.679180292577115,0.7848788028730055,1,-0.9453620910644531,-1.3183021545410156,-1.8777122497558594,-2.6192569732666016,0.398956298828125,1,-0.041298372664260063,1.245597790021143,65.49869537353516,-3.300153947657796,65.68083190917969,1.1200045742837288,65.68083190917969,-0.041298372664260063
8538,2014-01-22,65.85429382324219,65.91500091552734,65.32524108886719,65.77623748779297,770089.0,0.0018472008030883114,4.913253012048193,-0.4285774128686327,53.18859175354941,55.12169165254643,-1.1068372595886729,-1.077456478998954,-1.9261110951354112,-3.310899553932181,8.622958364722145,0.5897598266601562,0.33531792915327685,1.0234174728393555,-0.48910051144906674,2.5359354571277706,0.26715848069514436,1.7796764649835666,-2.288766526718746,63.350942075375784,22.132813049070933,0.7562589921442092,1,-1.0667839050292969,-1.4397239685058594,-1.9991340637207031,-2.7406787872314453,1.0841293334960938,2,-0.037534579120062084,-2.1304469772303767,65.73287200927734,1.245597790021143,65.49869537353516,-3.300153947657796,65.68083190917969,-0.037534579120062084
8539,2014-01-23,64.30181884765625,65.46400451660156,63.90286254882813,65.28187561035156,1059261.0,-0.023574392578757264,1.3225843066480412,-12.555761900107516,47.63061163194129,53.20786119567434,0.455464729637967,0.5503684183406108,-0.3612085720919822,-1.6739371421249771,8.848272944611058,1.9514312744140554,0.3652097419764573,-0.5589794158935604,-1.999547602235367,0.8815887704482464,-1.2792635090644637,0.161304677277343,-0.5625390153402279,15.593121278175387,-25.941643285928578,0.7202840931709018,1,0.4856910705566406,0.11275100708007812,-0.4466590881347656,-1.1882038116455078,2.35906982421875,3,-0.01942266694256689,4.913253012048193,65.85429382324219,-2.1304469772303767,65.73287200927734,1.245597790021143,65.49869537353516,-0.01942266694256689
8540,2014-01-24,62.11621856689453,63.80746078491211,62.11621856689453,63.69470977783203,949726.0,-0.033989711643147125,-1.1428592142912382,1.610612028834327,37.36890919367303,50.56062134850825,2.535115615575023,2.6793461655589965,1.823421902570729,0.5862379091490482,9.543578163695052,2.1856002807617188,0.25374859798873217,-2.621422576904294,-4.513652203353573,-0.7291929504550154,-3.5675373901289333,-1.6753077636796547,4.345184326171861,0.0,-43.97822348139762,0.9461148132246384,1,2.1725921630859375,2.1725921630859375,1.7844743728637695,0.9973964691162109,5.602775573730469,4,0.009773822337038718,1.3225843066480412,64.30181884765625,4.913253012048193,65.85429382324219,-2.1304469772303767,65.73287200927734,0.009773822337038718
8541,2014-01-27,62.17692947387695,62.78404235839844,61.370338439941406,61.986122131347656,1025132.0,0.000977376092478055,1.0123424947260677,-0.12087957234552625,39.58333515143317,49.56052469565733,2.380777487107963,2.4930328601268172,1.7744494725728117,0.5991346323059332,9.600608493284007,1.4137039184570312,0.13229944979572394,-2.399827003479004,-4.58183348688037,-0.21782052007763752,-3.49083024517968,-1.3088237617783207,4.197569732665997,15.843268954107367,-32.04368702198802,1.0910032417006823,1,1.738941192626946,1.738941192626946,1.849522590637207,0.9366855621337891,5.264530181884766,0,0.01366996600898851,-1.1428592142912382,62.11621856689453,1.3225843066480412,64.30181884765625,4.913253012048193,65.85429382324219,0.01366996600898851
8542,2014-01-28,62.159584045410156,62.58456039428711,62.02081680297852,62.21162033081055,506628.0,-0.00027896888144152143,-2.421077608658013,-0.2727163677802435,36.28779414813307,47.572134978063765,2.500654820826526,2.3731655116845047,1.7764525423987791,0.6825636006350635,9.519282375520058,0.5637435913085866,-0.010945095821398354,-2.2528184890747127,-4.644083928150209,0.13844695000078389,-3.448451208612454,-1.0571857695369644,4.014748730468739,17.366429513932026,-31.066323734256777,1.195632719537747,1,1.756286621093743,1.756286621093743,1.7367725372314453,0.9540309906005859,5.559410095214844,1,0.04939305035569075,1.0123424947260677,62.17692947387695,-1.1428592142912382,62.11621856689453,1.3225843066480412,64.30181884765625,0.04939305035569075
8543,2014-01-29,62.15090942382813,62.80138778686523,61.72593307495117,61.76062393188477,738151.0,-0.00013955404810439553,-3.6792753466831996,-7.500256579429661,35.44305441885241,45.09110599287238,2.436520033358839,2.2520809295902424,1.7609796020309645,0.7580806607897941,9.788845548203483,1.0754547119140554,-0.1324074511910851,-2.1058122634887653,-4.66314310639364,0.45151857941611695,-3.38447768494121,-0.8271468420363277,3.8312635786132674,19.067773708684115,-28.666955099126064,1.2786654214524407,1,1.764961242675767,1.764961242675767,1.7454471588134695,0.9627056121826101,5.385948181152337,2,0.06405246393307129,-2.421077608658013,62.159584045410156,1.0123424947260677,62.17692947387695,-1.1428592142912382,62.11621856689453,0.06405246393307129
8544,2014-01-30,62.32437133789063,62.61058044433594,61.93408584594727,62.55854415893555,652829.0,0.002790979499263768,3.000022555797362,-0.6000039096480158,37.00623814688087,43.3937823299398,1.9409903317170532,1.9317532424546258,1.529658416473275,0.6467782000393285,10.038628555786705,0.6764945983886648,-0.0885889859057869,-1.776235771179195,-4.4078373442087795,0.8553658018503896,-3.09203655769398,-0.4604349846644027,3.4733282820507654,39.14587627978497,-8.325575213828358,1.3158007865147912,1,1.591499328613267,1.591499328613267,1.5719852447509695,0.7892436981201101,9.748481750488274,3,0.07403286579230195,-3.6792753466831996,62.15090942382813,-2.421077608658013,62.159584045410156,1.0123424947260677,62.17692947387695,0.07403286579230195
8545,2014-01-31,61.25758743286133,62.08152770996094,61.1968765258789,61.526451110839844,1144122.0,-0.017116641245296327,-3.5333541847893857,1.148142114780037,33.23995927735791,41.48639341769611,2.586334303969835,2.879785307720681,2.5599440709019348,1.7586552041547208,11.120094955525001,1.127494812011733,-0.1974107970553689,-2.6738956451415987,-5.579968650939108,0.23217736065591055,-4.126932148040353,-1.220859142242844,4.363017739880064,3.783763221774378,-43.082014841310425,1.453036502898753,1,2.571552276611314,2.571552276611314,2.5650482177734375,2.320035934448242,9.115352630615234,4,0.08820623641007286,3.000022555797362,62.32437133789063,-3.6792753466831996,62.15090942382813,-2.421077608658013,62.159584045410156,0.08820623641007286
8546,2014-02-03,59.73113632202149,61.60451126098633,59.42758178710938,61.21422576904297,1546865.0,-0.02491856396585701,-1.082988248563244,5.51613910131806,32.07207892607538,39.09117473865517,3.585694118085037,4.255559518452024,4.040913236385755,3.3127795307122696,12.745141745429093,2.176929473876946,-0.5070918915441638,-3.96617488861083,-7.412845091879241,-0.5195046853424188,-5.6895099902450355,-2.2428397869766243,5.624045131908154,8.997391519668794,-41.57976870785431,1.723335101634205,2,2.940155029296868,3.213356018066399,3.94622611999511,3.889850616455071,9.869907379150398,0,0.13373021694312826,-3.5333541847893857,61.25758743286133,3.000022555797362,62.32437133789063,-3.6792753466831996,62.15090942382813,0.13373021694312826
8547,2014-02-04,60.294883728027344,60.98005294799805,59.60971450805664,60.08673095703125,1215377.0,0.009438082727349917,-1.3582091511849275,-0.1403507869428454,28.326999218165398,36.32877556805695,2.4243987608664312,3.5838862137553633,3.4613425646308187,2.765585237853898,14.754974573802071,1.3703384399414062,-0.7864231613072477,-3.2172584533691406,-6.97934024533707,0.5448233385987962,-5.098299349353113,-1.3362175573851758,4.586089752556674,25.706929828826148,-23.30139939823264,1.8810408959839675,2,2.150909423828125,2.649608612060547,3.594968795776367,3.3261032104492188,9.210754394531264,1,0.11852707038909793,-1.082988248563244,59.73113632202149,-3.5333541847893857,61.25758743286133,3.000022555797362,62.32437133789063,0.11852707038909793
8548,2014-02-05,60.26886367797852,60.55507278442383,58.803123474121094,59.97397994995117,1818627.0,-0.00043154656647470535,3.0399985925280832,1.4166697210717638,14.94387669626397,32.69691613075946,1.759875007499005,3.45867437380668,3.467275894143256,2.8096984403553975,16.896857934388745,1.7519493103027344,-1.0721894017392373,-3.034692192077628,-7.03507789677149,0.9656935126162409,-5.034885044424563,-1.0344993397306936,4.175838467127527,38.496566483185276,-4.095319828773697,2.000192852346934,2,1.0364284515380788,2.36339950561522,3.6925411224365163,3.4171714782714773,8.239376068115227,2,0.12361491503229827,-1.3582091511849275,60.294883728027344,-1.082988248563244,59.73113632202149,-3.5333541847893857,61.25758743286133,0.12361491503229827
8549,2014-02-06,62.06417846679688,62.91413879394531,58.37814331054688,60.08673095703125,3595631.0,0.02978842936895032,1.4669792531120294,6.705854958474417,30.993632228094697,31.988552023472987,-0.4316181449282155,1.5473323086286186,1.6684075679672006,1.0439310282689789,18.30421519599599,4.53599548339843,-1.3929633709241216,-1.1153532028198185,-5.107522595400958,2.876816189761321,-3.111437899110392,0.8807314934707478,1.816365811210673,81.26187889165118,43.055144433041285,1.996084696290568,2,-1.4180374145507884,0.3555946350097585,1.897226333618157,1.621856689453118,7.129226684570305,3,0.08817774235280273,3.0399985925280832,60.26886367797852,-1.3582091511849275,60.294883728027344,-1.082988248563244,59.73113632202149,0.08817774235280273
8550,2014-02-07,62.02948760986328,62.61925506591797,61.05810928344727,62.21162033081055,1751176.0,-0.0005589513595537499,2.130423807575054,-0.0921049585628961,31.48150863174868,31.08834907684137,-0.4587682598018148,1.4630399815031296,1.7138873486028743,1.1056363238915878,19.62913472062138,1.561145782470696,-1.7577607526823726,-1.0268869400024414,-5.000424373917255,2.9466504939123794,-3.0136556569598554,0.9598817769549655,1.1907685520489935,80.49708851519318,46.26684067110272,1.9867687169574098,2,-1.3833465576171875,0.3902854919433594,1.9319171905517578,1.6565475463867188,6.58282470703125,4,0.1619127590039715,1.4669792531120294,62.06417846679688,3.0399985925280832,60.26886367797852,-1.3582091511849275,60.294883728027344,0.1619127590039715
8551,2014-02-10,62.01214218139648,62.10754776000977,61.26626205444336,61.77796936035156,934737.0,-0.0002796319804525549,2.959140808028122,-1.2857262540579775,29.66823964856586,30.352843021333907,-0.5221676125466104,1.3645494928892887,1.735332177004615,1.1469844868655912,21.24792312954538,0.8412857055664134,-1.9937902602548334,-0.9262790679931712,-4.875459472577695,3.02290133659136,-2.9008692702854333,1.048311134299091,0.9019966125488352,80.11469332696409,49.24837991722548,1.9745902022922648,2,-1.3660011291503835,0.40763092041016336,2.075021743774421,1.6738929748535227,5.5767555236816335,0,0.13482517436058372,2.130423807575054,62.02948760986328,1.4669792531120294,62.06417846679688,3.0399985925280832,60.26886367797852,0.13482517436058372
8552,2014-02-11,62.61925506591797,62.99219512939453,62.08152770996094,62.19427490234375,1130286.0,0.00979022596486967,-1.800009383173624,1.8148142114780552,33.21332567944734,30.105095383622228,-1.1814624572827483,0.751569952227193,1.129392299013503,0.558508401512249,21.635253829621682,0.980052947998054,-1.9428216115468686,-0.2909788131713853,-4.240856343428703,3.6588987170859326,-2.265917578300048,1.68395995195727,-4.241111755371087,91.91729789524332,62.468376198294436,1.9749387651286574,2,-1.9340858459472656,-0.19948196411132812,1.5394611358642578,1.0667800903320312,6.019081115722642,1,0.11149587499730451,2.959140808028122,62.01214218139648,2.130423807575054,62.02948760986328,1.4669792531120294,62.06417846679688,0.11149587499730451
8553,2014-02-12,62.28968048095703,63.1396369934082,62.22029495239258,62.76669692993164,896803.0,-0.005263150840967401,-1.9859067678488462,-1.122444033534998,38.04125740123897,30.220097522995353,-0.9276895599277992,0.9768528074372256,1.4599692479566144,0.8969605322909757,21.99935419860533,0.919342041015625,-1.9343960751798406,-0.5225481033325181,-4.429515274489702,3.384419067824666,-2.4760316889111067,1.4309354822460776,-3.8192561340331963,82.14937225453993,48.843184546194166,1.9534835855785926,2,-1.5307903289794922,0.13009262084960938,1.9058961868286133,1.3963546752929688,6.1405029296875,2,0.11584515421952779,-1.800009383173624,62.61925506591797,2.959140808028122,62.01214218139648,2.130423807575054,62.02948760986328,0.11584515421952779
8554,2014-02-13,62.58456039428711,62.74067687988281,61.63920211791992,61.986122131347656,600367.0,0.004734009085505475,1.4190393210654848,-1.2545442913464537,53.590414409735324,32.48125920437062,-1.3206620278348637,0.46179068273691826,1.1709369084137435,0.6192717072178056,23.053934815830424,1.1014747619628906,-1.890180142331694,-0.07285461425781392,-3.739186989802576,3.593477761286948,-1.9060208020301985,1.7603115735145636,-3.927367541503898,73.33321115713072,34.33457469673531,1.8331661877723802,2,-1.8256702423095703,-0.16478729248046875,1.6847362518310547,1.1014747619628906,5.481357574462891,3,0.09465081027152777,-1.9859067678488462,62.28968048095703,-1.800009383173624,62.61925506591797,2.959140808028122,62.01214218139648,0.09465081027152777
8555,2014-02-14,63.25238418579102,63.564613342285156,62.35906219482422,62.49783325195313,883890.0,0.010670743507609215,-1.3361288009550345,1.2608667937301197,57.54257621125767,35.31131445827977,-1.8727012232616005,-0.4187648987352972,0.528305057592263,-0.023979499686014094,23.736089187623282,1.2055511474609375,-1.8210126042307806,0.7163915634155344,-2.679194978194154,4.111978105025223,-0.9814017073893169,2.4141848342203787,-4.41589356738281,86.41508118685705,42.64971594226799,1.6977932708048444,2,-2.281005859375007,-0.8326110839843821,1.0884656906127859,0.43365097045897727,4.614048004150369,4,0.09392564473341625,1.4190393210654848,62.58456039428711,-1.9859067678488462,62.28968048095703,-1.800009383173624,62.61925506591797,0.09392564473341625
8556,2014-02-18,63.122291564941406,63.451866149902344,62.94015502929688,63.09627151489258,972094.0,-0.002056722802218691,-2.0256115302636437,0.03448415326515033,56.646720465224064,38.45795015239739,-1.3532998926763469,-0.501549567432015,0.6674988448914974,0.12602421189261293,24.717681639791603,0.5117111206054616,-1.780806254047917,0.7051191329956055,-2.4085624557912695,3.8188007217824733,-0.851721661397832,2.261959927389043,-4.002113583100574,77.02715286239314,28.68643219060087,1.5568407943934348,2,-2.1509132385253906,-0.7025184631347656,1.2185583114624023,0.5637435913085938,3.2610549926757812,1,0.08697435748676652,-1.3361288009550345,63.25238418579102,1.4190393210654848,62.58456039428711,-1.9859067678488462,62.28968048095703,0.08697435748676652
8557,2014-02-19,63.0182113647461,63.74674987792969,62.78404235839844,63.122291564941406,1006800.0,-0.001648865996701443,-2.3636509036626325,-3.999999999999727,55.91016142868283,43.009759567110606,-0.9189254824045179,-0.6443065663560574,0.7743460371202531,0.2487814908381054,25.07013241971127,0.96270751953125,-1.5984320834433916,0.7367719650268612,-1.979658623022992,3.453202553076707,-0.6214433289980619,2.094987259051784,-3.631367261278612,65.43193340585502,12.835321573111969,1.358215294024924,2,-1.9557647705078196,-0.5984382629394602,1.346489906311028,0.6678237915038991,3.8941879272460866,2,0.07252961074818698,-2.0256115302636437,63.122291564941406,-1.3361288009550345,63.25238418579102,1.4190393210654848,62.58456039428711,0.07252961074818698
8558,2014-02-20,63.38248062133789,63.55594253540039,62.72333145141602,63.104942321777344,581573.0,0.005780380761418513,1.666650376605821,-2.6665811464596456,57.027650294988106,45.90242824120987,-0.8885182352094319,-1.2682780021402777,0.38162440606234327,-0.09671858285236112,25.707866885907034,0.8326110839843679,-1.2496064570269851,1.2246318817138686,-0.9849995201887225,3.434263283616467,0.1198161807625695,2.3294475826651677,-3.6468440559134265,82.71596670292735,27.244012021898165,1.1048157009512987,2,-0.9800510406494141,-0.96270751953125,0.78924560546875,0.3035545349121094,2.922809600830078,3,0.08292284411685391,-2.3636509036626325,63.0182113647461,-2.0256115302636437,63.122291564941406,-1.3361288009550345,63.25238418579102,0.08292284411685391
8559,2014-02-21,63.05290603637695,63.66001510620117,62.9835205078125,63.57328796386719,529112.0,-0.00519977416046391,-1.0526178722517694,-1.8749914095251186,63.21841082027217,49.42875070660137,-0.45141443229571365,-1.0931105706107829,0.6657484348418166,0.2515610764539531,26.56571690113003,0.6764945983886719,-0.8892611246000541,0.957502937316896,-1.0591784172658407,2.9741842918996255,-0.05083773997446883,1.9658436146082607,-2.996380405952074,50.0,-11.514035820634042,1.008340677291366,2,-0.5464000701904297,-0.6331329345703125,1.0711174011230469,0.8673019409179688,3.347789764404297,4,0.08528199114510726,1.666650376605821,63.38248062133789,-2.3636509036626325,63.0182113647461,-2.0256115302636437,63.122291564941406,0.08528199114510726
8560,2014-02-24,62.72333145141602,63.40850067138672,62.64527130126953,62.94015502929688,950187.0,-0.005226953136320045,-3.092998516851478,0.4166623904995785,76.74420031913587,54.65941300333137,-0.014603448517490847,-0.7543989637198081,0.9392339828737732,0.595344481056344,26.19380285346027,0.7632293701171875,-0.41283685865716535,0.5975727081298885,-1.4386104569012232,2.6337558731610002,-0.4205188743856638,1.6156642906454408,-2.371587881190756,7.08685141958741,-58.547440291906476,1.018091582515554,2,-0.030355453491218043,-0.3035583496093821,1.5091056823730398,1.2402420043945241,4.336513519287088,0,0.08517702095387292,-1.0526178722517694,63.05290603637695,1.666650376605821,63.38248062133789,-2.3636509036626325,63.0182113647461,0.08517702095387292
8561,2014-02-25,63.02688598632813,63.31309509277344,62.49783325195313,62.76669692993164,863136.0,0.004839579274376282,-1.0434768058364474,-1.2000035187107772,75.60976133057564,59.37012807567896,-0.17777405881594888,-1.0445675094717686,0.6062865832603634,0.3130320896910206,25.385576251358565,0.8152618408203054,-0.14973897416280124,0.8586294174194435,-1.217145111367934,2.934403946206828,-0.17925784697424518,1.8965166818131323,-2.4035419114865135,42.36093293748267,-27.153870369414108,1.0378872643936918,2,-0.3339099884033274,-0.6071128845214915,1.296619415283196,1.0277557373046804,4.917610168457024,1,0.07678542463073712,-3.092998516851478,62.72333145141602,-1.0526178722517694,63.05290603637695,1.666650376605821,63.38248062133789,0.07678542463073712
8562,2014-02-26,65.22983551025389,65.28187561035156,63.11361694335938,63.20034790039063,1628382.0,0.03495253635731932,1.0325191041691184,7.800049848255749,83.02542356955905,64.36836876104786,-2.203154902020188,-3.168140068804135,-1.5800934094598063,-1.8589731984900482,24.594161171037925,2.2549896240234304,0.17953844259337615,2.9080663681030146,0.42151908123153703,5.394613654974492,1.6647927246672793,4.15134001153875,-4.356618971165226,98.13077197117046,23.672353969074848,1.2432736434357379,2,-1.7692966461181499,-2.8100624084472514,-0.9063301086425639,-1.1751937866210795,2.6279296875,2,0.01768379512749152,-1.0434768058364474,63.02688598632813,-3.092998516851478,62.72333145141602,-1.0526178722517694,63.05290603637695,0.01768379512749152
8563,2014-02-27,66.13182830810547,66.660888671875,65.22983551025389,65.23851013183594,2116562.0,0.013827917712743387,-2.142866717491953,0.440169317579485,80.73396505071062,67.38431883226734,-2.7969536641198474,-3.9596120591685917,-2.451058955078949,-2.714214788696985,23.888420915674757,1.431053161621108,0.5744044652400788,3.61101322174072,0.6000217870714124,6.622004656410027,2.105517504406066,5.1165089390753735,-4.817745861890515,87.29153685445146,13.128037827011582,1.505495717334655,2,-1.6218528747558594,-3.6123123168945312,-1.5307884216308594,-1.799652099609375,0.4163055419921875,3,0.011803257279536794,1.0325191041691184,65.22983551025389,-1.0434768058364474,63.02688598632813,-3.092998516851478,62.72333145141602,0.011803257279536794
8564,2014-02-28,66.93842315673828,67.93582153320311,66.30529022216797,66.40069580078125,1982007.0,0.012196772254275512,-3.476170529159777,0.6019438205126015,83.21597528666682,70.236918729535,-3.264278440684606,-4.640743297510113,-3.2029137801350416,-3.48648090383395,23.38160453671572,1.803993225097642,0.9420626721767107,4.186905479431154,0.5893616696365171,7.7844492892257975,2.388133574533839,5.985677384328476,-4.982723963444123,81.65868838107228,7.953632339617698,1.7987719048973208,2,-1.7215957641601562,-3.7814407348632812,-2.337383270263672,-2.6062469482421875,-1.2402420043945312,4,-0.009458438139300251,-2.142866717491953,66.13182830810547,1.0325191041691184,65.22983551025389,-1.0434768058364474,63.02688598632813,-0.009458438139300251
8565,2014-03-03,66.660888671875,66.78231048583984,65.75021362304689,66.22723388671875,869593.0,-0.004146116262903732,2.051291304838122,0.8064584781714221,80.3855185685527,72.87456296323819,-2.740605450255188,-4.150447170891837,-2.8791663867944095,-3.1634195298943055,22.22837261399019,1.188209533691392,1.2808043177316932,3.6392059326171875,-0.2828664984763236,7.561278363710699,1.678169717070432,5.600242148163943,-3.8679723509935897,76.5550642004132,3.509560950389684,1.961036215546756,3,-1.444061279296875,-3.50390625,-2.0598487854003906,-2.3287124633789062,-0.31223297119139204,0,-0.0039032313591632617,-3.476170529159777,66.93842315673828,-2.142866717491953,66.13182830810547,1.0325191041691184,65.22983551025389,-0.0039032313591632617
8566,2014-03-04,67.718994140625,67.80572509765625,66.91239929199219,67.32870483398439,979012.0,0.01587295773925712,2.1692199426189576,0.8999999999999673,81.47753451338441,75.71538219487171,-3.4398329037328352,-4.826917552597578,-3.868584072419857,-4.16093555531458,20.326699564104718,1.14483642578125,1.497667987933859,4.297918510437015,0.16552165819614117,8.43031536267788,2.231720084316578,6.364116936557451,-4.206071090018554,95.50356297543283,23.818884631501916,2.066198426120434,3,-2.502166748046875,-4.56201171875,-3.4301834106445312,-3.4301834106445312,-0.3989562988281108,1,-0.009733593628887927,2.051291304838122,66.660888671875,-3.476170529159777,66.93842315673828,-2.142866717491953,66.13182830810547,-0.009733593628887927
8567,2014-03-05,67.44145965576172,67.76235961914061,67.11188507080078,67.60624694824219,1248353.0,-0.004098325564123928,1.72728435935586,-0.42221831261241666,82.00434905838341,78.49057094636007,-2.759017355775228,-4.20196462536186,-3.5325585403732944,-3.821040729346592,18.322257739600094,0.6504745483398295,1.643633753581149,3.663055229187009,-0.5659443368509329,7.892054795224951,1.548555446168038,5.77755501220598,-3.309330817591743,81.7308044739051,10.900163187645106,2.114499783018972,3,-2.2246322631835938,-4.284477233886719,-3.5255889892578196,-3.5255889892578196,-1.9340896606445312,2,0.007458861382761528,2.1692199426189576,67.718994140625,2.051291304838122,66.660888671875,-3.476170529159777,66.93842315673828,0.007458861382761528
8568,2014-03-06,67.718994140625,68.01387786865234,67.43278503417969,67.46747589111328,1040928.0,0.004115190956421877,-2.6216447540476926,-1.5263206629936572,81.96548292789514,80.57357895831817,-2.6336882716358616,-4.103104482611101,-3.747730347937953,-4.051693788516815,15.917428371709857,0.5810928344726562,1.8354731340360217,3.5680831909179744,-0.6717585675059468,7.8079249493418885,1.4481623117060138,5.688004070129935,-3.054348325150386,86.97316845464985,15.779177585211428,2.1199208792119575,3,-2.4631385803222656,-4.522983551025391,-3.803123474121101,-3.803123474121101,-3.2784042358398438,3,0.0020492191133365534,1.72728435935586,67.44145965576172,2.1692199426189576,67.718994140625,2.051291304838122,66.660888671875,0.0020492191133365534
8569,2014-03-07,67.53685760498047,68.14397430419922,67.48482513427734,67.92714691162111,1116911.0,-0.0026895930448450622,-1.6667078214704611,-1.5517335517336082,78.39081098980547,80.75653569950367,-1.9541097422769411,-3.6785476553770025,-3.515525302949399,-3.830875585339399,15.84195479490274,0.659149169921875,2.0631914993131844,3.1123126983642635,-1.2646580781553354,7.489283474883862,0.923827310104457,5.300798086624063,-2.336334660997423,74.63753565680213,5.1471261964066315,2.188485388259801,3,-2.215953826904297,-4.275798797607422,-3.6209869384765696,-3.6209869384765696,-2.54986572265625,4,-0.014639765454676712,-2.6216447540476926,67.718994140625,1.72728435935586,67.44145965576172,2.1692199426189576,67.718994140625,-0.014639765454676712
8570,2014-03-10,72.0728530883789,72.8013916015625,70.63313293457031,72.8013916015625,4036077.0,0.06716325935579115,4.952351530510729,1.8666627570567778,87.44556328830305,82.07162480591785,-5.614868240571937,-7.824717615390853,-7.975951095264335,-8.300589233716998,16.360120168064366,5.264533996582031,2.396576766866957,7.146139907836911,1.7421110661272365,12.550168749546586,4.444125486982074,9.848154328691749,-6.342508899556947,87.62880854845689,18.30308608887576,2.702014420854839,3,-4.115348815917969,-6.483085632324219,-8.156982421875007,-8.156982421875007,-6.652214050292969,0,-0.08844761464095574,-1.6667078214704611,67.53685760498047,-2.6216447540476926,67.718994140625,1.72728435935586,67.44145965576172,-0.08844761464095574
8571,2014-03-11,70.37294006347656,71.59584045410156,70.05204010009766,71.2662582397461,2048650.0,-0.023586037628035017,-1.0113115088141305,1.2261783833031386,77.14470111794611,81.41821120018308,-3.0880776409689332,-5.761725290772333,-6.244945780721423,-6.537651589366526,16.73489199642699,2.02081298828125,2.7110060698209963,5.028186988830569,-0.7097435526530802,10.766117530314226,2.1592217180887445,7.897152259572394,-3.2283863921065006,57.31700939341723,-11.984837402648402,2.868965270741827,3,-1.3573265075683594,-4.783172607421875,-6.5438003540039205,-6.5438003540039205,-3.7554168701171733,1,-0.05718511062864562,4.952351530510729,72.0728530883789,-1.6667078214704611,67.53685760498047,-2.6216447540476926,67.718994140625,-0.05718511062864562
8572,2014-03-12,69.60104370117189,70.10407257080078,69.38421630859375,69.96530914306639,1971169.0,-0.010968653030673736,1.2432686249569074,0.407766741538456,72.28094432466767,80.47898667506719,-1.8225822524643718,-4.679892539156683,-5.451963240928947,-5.7182118698901405,17.732308372767108,0.9887237548828125,3.001772340540178,3.9072011947632035,-1.9801389185063414,9.794541308032748,0.963531138128431,6.850871251397976,-1.325122443763334,40.38773636655637,-26.092995290827673,2.9436700566347733,3,-0.3252410888672017,-4.011276245117202,-6.793151855468764,-6.656551361083999,-3.0355606079101705,2,-0.03277258124416016,-1.0113115088141305,70.37294006347656,4.952351530510729,72.0728530883789,-1.6667078214704611,67.53685760498047,-0.03277258124416016
8573,2014-03-13,69.50563812255861,70.4943618774414,69.04596710205078,69.97398376464844,1348664.0,-0.0013707492523086229,-1.0874938835650707,1.2857262540580778,73.51454971843077,79.40105050081876,-1.3390931738950513,-4.233205855552896,-5.330273651420043,-5.586552199209635,18.956079317724633,1.448394775390625,3.3302323568223215,3.450997734069844,-2.442381943853121,9.34437741199281,0.5043078951083686,6.397687573031327,3.295753479003892,38.009738065273716,-29.293471052967668,2.9466898389614826,3,-0.22983551025392046,-3.9158706665039205,-6.810495376586928,-6.561145782470717,-2.9054641723632955,3,-0.05752437119405063,1.2432686249569074,69.60104370117189,-1.0113115088141305,70.37294006347656,4.952351530510729,72.0728530883789,-0.05752437119405063
8574,2014-03-14,68.50823974609375,69.87857818603516,68.49956512451172,69.51431274414061,869247.0,-0.014349891654920954,-1.6949053987565417,2.148142114780037,70.10247699351328,78.25849032581435,-0.10683337488907796,-2.918920497120297,-4.323510904234894,-4.558470003849308,19.70097788537602,1.3790130615234375,3.3660332447722254,2.1574153900146484,-3.5954024078277484,7.910233187857038,-0.71899350890655,5.033824288935847,4.218043365478522,0.2016497324638334,-71.63197851710964,2.8764088989211962,3,1.3486557006835938,-2.9184722900390625,-6.539462089538574,-5.875976562500007,-1.803993225097642,4,-0.059374607439691585,-1.0874938835650707,69.50563812255861,1.2432686249569074,69.60104370117189,-1.0113115088141305,70.37294006347656,-0.059374607439691585
8575,2014-03-17,69.19340515136719,69.63573455810547,68.43885803222656,68.69037628173828,1610856.0,0.010001211647136188,-1.3793215891769737,-0.4999924166590904,70.87492781336745,77.08042291470136,-0.4414007113406626,-3.3056615305668515,-4.965154242788813,-5.205609229415643,21.175485135286458,1.1968765258789062,3.4258460656087664,2.545529747009283,-3.1468655957224883,8.237925089741047,-0.3006679243566026,5.391727418375169,3.3638092407226594,23.900897069058853,-49.52677336831904,2.846197671365882,3,0.7632331848144531,-2.2636547088623047,-7.66044807434082,-6.773632049560547,-2.4718093872070312,0,-0.060792112482989324,-1.6949053987565417,68.50823974609375,-1.0874938835650707,69.50563812255861,1.2432686249569074,69.60104370117189,-0.060792112482989324
8576,2014-03-18,68.61231231689453,69.68777465820311,67.78837585449219,69.01995086669922,2252731.0,-0.008398095645119064,1.179101603529184,-0.8103681009509653,62.86279124554512,74.95358315771934,0.3126095397233257,-2.4160538888772294,-4.339124890183257,-4.6077630877263545,22.542509379537723,1.8993988037109233,3.3728498265978715,1.6899358749389677,-3.812948289168361,7.192820039046303,-1.0615062071147037,4.441377956992639,3.6978006936035115,30.448659210159047,-38.20789768319557,2.7514420820536665,3,1.5047760009765625,-1.5784854888916016,-7.079355239868164,-6.192539215087891,-2.8447494506835938,1,-0.04651750059183912,-1.3793215891769737,69.19340515136719,-1.6949053987565417,68.50823974609375,-1.0874938835650707,69.50563812255861,-0.04651750059183912
8577,2014-03-19,67.58889770507811,68.84648895263672,67.23330688476561,68.66435241699219,1324566.0,-0.014915903243278739,1.240954278567966,2.6382556616133606,55.49020318072494,72.01188540803376,1.5188622228450583,-1.0884638637536028,-3.2683184855850698,-3.5682522125909344,24.082242548184407,1.613182067871108,3.341341113785859,0.43798694610593714,-4.753005739610714,5.628979631822588,-2.1575093967523884,3.0334832889642627,4.359476332939465,10.904165097219867,-53.106873912000104,2.5954963428583264,3,2.4284515380859517,-0.36860084533689985,-6.055940628051744,-5.16912460327147,-2.0208129882812216,2,-0.014371805795047599,1.179101603529184,68.61231231689453,-1.3793215891769737,69.19340515136719,-1.6949053987565417,68.50823974609375,-0.014371805795047599
8578,2014-03-20,68.63833618164061,68.67302703857422,67.38941955566406,67.52819061279297,1413347.0,0.01552678786302586,1.1764778173774117,-1.032256920304736,56.290119410383994,69.55625301032026,0.6856500520892581,-1.8171225696274433,-4.27145314401217,-4.598790695069198,25.65707375486457,1.2836074829101562,3.2343129141096654,1.2246326446533118,-3.6877703872491168,6.13703567655574,-1.2315688712979096,3.680834160604533,2.8385311410517744,53.11475220710572,-8.306077856416493,2.456201515951215,3,1.3790130615234517,-1.4180393218993999,-7.085865020751939,-6.21856307983397,-3.3304443359375,3,-0.030199640662812888,1.240954278567966,67.58889770507811,1.179101603529184,68.61231231689453,-1.3793215891769737,69.19340515136719,-0.030199640662812888
8579,2014-03-21,68.43018341064453,69.62705993652344,68.43018341064453,69.22810363769531,3962976.0,-0.003032602224582459,-1.999990438399388,-0.7187527919235328,56.58063875370667,66.12681695092067,1.1553439634615472,-1.249526028406578,-4.021815707168486,-4.372064028679986,27.569657935995135,1.1968765258789062,3.144128151227676,0.7476160049438505,-3.729142990638138,5.224375000525832,-1.4907634928471367,2.9859955027348377,2.6223278682551836,48.763179489730526,-10.299478265620053,2.238379497790992,3,0.9843902587890625,-1.2098865509033203,-6.840851783752441,-6.010410308837891,-2.3764114379882812,4,-0.026742723301901195,1.1764778173774117,68.63833618164061,1.240954278567966,67.58889770507811,1.179101603529184,68.61231231689453,-0.026742723301901195
8580,2014-03-24,68.06591796875,69.24544525146484,67.69297790527344,68.94189453125,1009913.0,-0.005323169159267005,1.0935747723648337,1.097824735860783,51.36055561606193,63.261911895155755,0.9962152046264237,-0.4895865314918524,-3.617765653058825,-3.979798707377725,29.091886722934866,1.5524673461914062,3.0296547984058435,0.11622123718261435,-3.7040098832891744,3.936452357654403,-1.79389432305328,2.0263367974185087,2.6046728707363087,33.92226587755566,-19.682753697453492,1.910115560235895,3,0.7979164123535156,-0.4856910705566406,-6.47658634185791,-5.646144866943359,-1.2836074829101562,0,-0.020005187447542427,-1.999990438399388,68.43018341064453,1.1764778173774117,68.63833618164061,1.240954278567966,67.58889770507811,-0.020005187447542427
8581,2014-03-25,67.86643218994139,68.99392700195311,67.80572509765625,68.52558135986328,660438.0,-0.0029307733556196425,-2.0444726810673077,0.7524735228539738,51.67691040502097,60.97257479297279,0.8971020843227109,0.09597660484760695,-3.376078644835772,-3.749449716667158,30.572358073449347,1.1882019042968608,2.9814056408828833,-0.325241851806652,-3.3661591162362754,2.7156754126229714,-1.8457004840214637,1.1952167804081597,2.460430254072847,26.449065191200592,-22.62341313969012,1.5204586322148093,3,0.9974021911621236,-0.21681976318357954,-6.170856475830064,-5.446659088134751,-1.3269729614257812,1,-0.016868964358950245,1.0935747723648337,68.06591796875,-1.999990438399388,68.43018341064453,1.1764778173774117,68.63833618164061,-0.016868964358950245
8582,2014-03-26,66.38334655761719,68.29141235351561,66.35733032226561,68.09193420410156,1232788.0,-0.021853007215311027,-1.197046384247347,2.5921107458678083,45.18749594527579,57.825124373733345,2.0961949354940685,1.7601554027695272,-1.828849987571033,-2.240764964403496,31.576461580521904,1.93408203125,2.244055822158842,-1.8660030364990234,-4.707615847994191,0.9756097749961441,-3.286809442246607,-0.44519663075143967,3.6341603304721843,0.795669318898161,-41.6864041566974,1.4208064057475873,3,1.7346076965332031,1.266265869140625,-4.687770843505859,-3.963573455810547,-0.32089996337890625,2,-0.009276177284490816,-2.0444726810673077,67.86643218994139,1.0935747723648337,68.06591796875,-1.999990438399388,68.43018341064453,-0.009276177284490816
8583,2014-03-27,66.91239929199219,67.44145965576172,66.28794097900389,67.44145965576172,1340363.0,0.007969660491819353,3.360631624486318,0.3096477753764267,47.80487647887694,55.347613205440425,1.2970002814374766,1.3624320599009536,-2.3206804631460614,-2.737143203416025,31.731784844103235,1.1535186767578267,1.698432916751429,-1.375978851318365,-4.11471467840704,1.36275697577031,-2.7453467648627026,-0.006610937774027548,2.6658864081983324,18.701289799276047,-18.8989964772207,1.3693679135443397,3,1.075458526611314,0.737213134765625,-5.171289443969727,-4.492626190185547,-0.8846435546875,3,-0.020090664651389645,-1.197046384247347,66.38334655761719,-2.0444726810673077,67.86643218994139,1.0935747723648337,68.06591796875,-0.020090664651389645
8584,2014-03-28,66.30529022216797,67.48482513427734,66.18386840820311,66.99046325683594,1244202.0,-0.009073192356694904,-1.8037357054185263,1.2950753478981902,21.988187079896548,49.91575312394365,1.7419425067987646,2.0234180707876135,-1.7287702855699223,-2.1013891619405456,31.18958101211583,1.300956726074233,1.2314642682188577,-1.9514312744140625,-4.769359499633481,0.8664969508053559,-3.3603953870237717,-0.5424671618043533,2.812347217056427,3.965989429012599,-26.178041505913203,1.4089641126097086,3,1.630531311035142,1.3443222045898438,-3.89418888092041,-3.885517120361328,-0.390289306640625,4,-0.015042515810169799,3.360631624486318,66.91239929199219,-1.197046384247347,66.38334655761719,-2.0444726810673077,67.86643218994139,-0.015042515810169799
8585,2014-03-31,66.40069580078125,66.74761199951172,65.87163543701172,66.56548309326172,2046114.0,0.0014388833574758841,2.311538295141543,0.24050463772311736,27.145709108531207,45.947188442053225,1.3507800470321882,2.0106047806831953,-1.8385795035055281,-2.167719646716307,31.03048088693474,0.8759765625,0.7265671493040458,-1.8430160522460994,-4.6941721060294554,1.0081400015372566,-3.2685940791377845,-0.4174380253544143,2.247538593479746,16.94461752739809,-9.358947375504812,1.4255780268916807,3,1.3486518859863281,1.2489166259765625,-3.937556266784668,-3.9809226989746094,-2.8360824584960938,0,-0.005224701698395728,-1.8037357054185263,66.30529022216797,3.360631624486318,66.91239929199219,-1.197046384247347,66.38334655761719,-0.005224701698395728
8586,2014-04-01,67.05984497070311,67.1986083984375,66.33130645751953,66.94709777832031,1378642.0,0.00992684130749888,3.4445791140477775,-0.6841983425157709,35.18704315449966,43.691281772472635,0.5009330407243908,1.3697707054624573,-2.4988982103812276,-2.7935271174655014,30.452911735637056,0.8673019409179688,0.32565825689127337,-1.1509094238281392,-4.042555094060191,1.7407362464039124,-2.596732258944172,0.2949134112878937,1.0886016112530115,49.1040940835209,23.566621692448635,1.4458228351160292,4,0.6895027160644673,0.5897674560547017,-4.503470420837388,-4.64007186889647,-3.7207298278808523,1,-0.004138609103324309,2.311538295141543,66.40069580078125,-1.8037357054185263,66.30529022216797,3.360631624486318,66.91239929199219,-0.004138609103324309
8587,2014-04-02,67.94449615478516,68.03989410400389,66.82566833496094,66.90373229980469,1333329.0,0.013191965839893127,-1.0289649985020064,9.230951414265611,41.66668024181127,42.06645519818678,-0.3665148439930448,0.5530955408945601,-3.382012688591601,-3.642123599560705,30.027744726299954,1.2142257690429545,-0.1542469749607278,-0.29141006469725994,-3.163566654383942,2.580746524989422,-1.727488359540601,1.144668230146081,-2.0728607177734375,95.60025052956101,68.68104335834789,1.4360782948433375,4,-0.19514846801757812,0.01300811767578125,-5.388121604919434,-5.524723052978516,-4.6921119689941335,2,-0.020679186774285818,3.4445791140477775,67.05984497070311,2.311538295141543,66.40069580078125,-1.8037357054185263,66.30529022216797,-0.020679186774285818
8588,2014-04-03,67.85776519775389,68.43018341064453,67.47615051269531,68.06591796875,1147120.0,-0.0012764971695967686,1.0370439754669187,-0.20000000000001367,46.15386003423034,40.90792422935607,-0.44941251128302895,0.6859235914814121,-3.2986355502991245,-3.5072896455090614,29.534453084568003,0.9540328979492188,-0.4437409314058698,-0.385079574584978,-3.252645062267888,2.482485913097932,-1.81886231842644,1.048703169256484,-1.9427645874023227,77.62722376950867,45.37333684099583,1.4337827438414563,4,-0.2992248535156108,1.157848358154311,-4.917609214782701,-5.437992095947251,-4.102344512939439,3,-0.026457084141860876,-1.0289649985020064,67.94449615478516,3.4445791140477775,67.05984497070311,2.311538295141543,66.40069580078125,-0.026457084141860876
8589,2014-04-04,66.54813385009766,68.63833618164061,66.45272827148439,68.36946868896484,942232.0,-0.019299653382920168,-1.1724148390815081,8.749990836784214,35.4345957599471,39.1383731342322,0.6315936010594783,2.0213183389907385,-1.9575966347687626,-2.1741313553785915,28.66433003452327,2.1856079101562216,-0.5820285627757187,-1.6452747344970646,-4.596944187910935,1.3063947189168061,-3.121109461204,-0.16944000779012924,-0.532525927734369,24.45144869387306,-8.49307766575079,1.4758347267069363,4,0.8846473693847656,2.7276687622070312,-3.033388137817383,-4.028617858886719,-3.365131378173828,4,-0.007819574835338572,1.0370439754669187,67.85776519775389,-1.0289649985020064,67.94449615478516,3.4445791140477775,67.05984497070311,-0.007819574835338572
8590,2014-04-07,65.69818115234375,66.843017578125,65.51604461669922,66.42671203613281,1283981.0,-0.012771998981495947,-1.4285654444413416,0.3999983244388965,34.41561991772892,37.22045196897752,1.2408510567903193,2.4972449184973726,-1.015006128330711,-1.299538957061955,25.8023890019063,1.3269729614257812,-0.8502420732014997,-2.1764938354492216,-4.711633106476256,0.35864543557781303,-3.444063470962746,-0.9089241999356972,2.940155029296861,5.83342496548525,-26.293838498609404,1.2675696355135178,4,1.3790092468261719,3.4605369567871094,-1.5112762451171875,-2.54119873046875,-2.2896804809570312,0,0.0033002399667780846,-1.1724148390815081,66.54813385009766,1.0370439754669187,67.85776519775389,-1.0289649985020064,67.94449615478516,0.0033002399667780846
8591,2014-04-08,66.34865570068361,66.59149932861328,65.55941009521484,65.88898468017578,1030321.0,0.009900952156217446,1.1834880154951175,-0.6309561210598164,43.09179409117466,36.98759620741074,0.3938568642594902,1.6124963069108276,-1.5653314993959242,-1.9153863905086297,23.276865266244183,1.0320892333984375,-1.113809267300823,-1.3248050689697095,-3.6556321677644235,1.0060220298250044,-2.4902186183670665,-0.15939151957235254,2.289680480957003,26.666666666667243,-7.808707188084565,1.1654135493973585,4,0.7285346984863139,2.8100624084472514,-2.1617507934570455,-3.191673278808608,-3.6513442993164205,1,-0.04196079527154262,-1.4285654444413416,65.69818115234375,-1.1724148390815081,66.54813385009766,1.0370439754669187,67.85776519775389,-0.04196079527154262
8592,2014-04-09,67.32003784179689,67.32003784179689,66.25325012207031,66.4874267578125,715782.0,0.014640570044032852,1.5625114540189329,1.8113195020746637,42.59260529447488,36.408454964699395,-0.4812960213142503,0.48640314850665334,-2.42265287824641,-2.85957426963553,21.334224568467665,1.0667877197265767,-1.2555355115174223,-0.23937263488768679,-2.389269499135523,1.9105242293601492,-1.3143210670116048,0.8355757972362312,1.2558525085448906,57.777859228580176,24.600243275883656,1.0749484321239198,4,-0.24284744262696734,1.8386802673339702,-3.1331329345703267,-4.163055419921889,-4.501304626464858,2,-0.05913429086789668,1.1834880154951175,66.34865570068361,-1.4285654444413416,65.69818115234375,-1.1724148390815081,66.54813385009766,-0.05913429086789668
8593,2014-04-10,65.50736999511719,67.39809417724611,65.50736999511719,67.21595764160156,877894.0,-0.026926126377698978,-1.2132012788683253,-2.0520837151339313,36.08587481976244,37.97486471357338,1.2416855066541927,2.0913995566297956,-0.5143562904560071,-1.0341311928189896,18.986810980390974,1.8907241821289205,-1.4459905836852585,-1.8521270751953125,-3.9835229207817093,0.27926877039108433,-2.917824997988504,-0.7864291524021212,3.007323440551744,0.0,-29.91705324229424,1.0656979227931969,4,1.5654830932617188,3.6470108032226562,-1.320465087890625,-2.3503875732421875,-1.9080657958984375,3,-0.034423390978667756,1.5625114540189329,67.32003784179689,1.1834880154951175,66.34865570068361,-1.4285654444413416,65.69818115234375,-0.034423390978667756
8594,2014-04-11,64.44058990478516,65.35125732421875,64.3798828125,65.25585174560547,1477570.0,-0.01628488657706073,-1.07408855439351,0.4771554110775716,33.82352841050296,38.71684463601469,2.2530763962401608,2.9911757868632662,0.6320360691181861,0.021901708670611697,17.214694905108363,1.1274871826171875,-1.4527851943359025,-2.715524673461914,-5.141335432536508,-0.2897139143873204,-3.928430052999218,-1.5026192939246101,3.953810593261707,2.011359873408433,-26.26723396382493,1.212905379537297,4,2.0685195922851562,4.150047302246094,-0.21465682983398438,-1.2445793151855469,-0.5984382629394531,4,-0.01063257212547375,-1.2132012788683253,65.50736999511719,1.5625114540189329,67.32003784179689,1.1834880154951175,66.34865570068361,-0.01063257212547375
8595,2014-04-14,64.98699188232422,65.50736999511719,64.53599548339844,65.04769897460939,911677.0,0.008479158529529407,-1.0180214450441025,0.07446330644408339,37.53756093952878,38.9780132787957,1.6595735992790566,2.2276971700768797,0.2076279274291437,-0.5148688101487551,15.35683497344071,1.0667800903320312,-1.5364211173290698,-1.9588020324707003,-4.3702438154642635,0.452639750522863,-3.164522923967482,-0.7530811409739187,3.166537554589837,20.11486262743195,-8.048359115719737,1.2057208914967836,4,1.5221176147460938,3.6036453247070312,-0.6960105895996094,-1.7259330749511719,-0.40763092041015625,0,-0.027759238551416265,-1.07408855439351,64.44058990478516,-1.2132012788683253,65.50736999511719,1.5625114540189329,67.32003784179689,-0.027759238551416265
8596,2014-04-15,65.42063903808594,65.54206085205078,64.57068634033203,65.16912078857422,575693.0,0.006672830103398919,2.929811565350248,-4.1431444011552445,45.417003836839186,39.39471590046547,1.0828227413665559,1.626046058208118,-0.04726151554882563,-0.9315566982325691,13.925606391511053,0.97137451171875,-1.2453221593539894,-1.3655712127685575,-3.7347136022652734,1.0035711767281583,-2.5501424075169155,-0.1810000180201996,2.5064716013632733,34.4825494245492,2.7394753043297158,1.1845711947483593,4,1.088470458984375,2.5672225952148438,1.352996826171875,0.16912841796875,0.303558349609375,1,-0.03075693536909374,-1.0180214450441025,64.98699188232422,-1.07408855439351,64.44058990478516,-1.2132012788683253,65.50736999511719,-0.03075693536909374
8597,2014-04-16,66.61752319335939,66.80832672119139,65.87163543701172,66.00173187255861,601866.0,0.018295207336275876,-1.1386031685202391,2.448296781630115,48.68015582698404,39.67541543299365,-0.3599389662381327,0.3717157235524837,-1.0659685071779705,-2.0924400101029477,12.745617097323386,1.3876876831054545,-1.03351915902347,-0.12011833190916832,-2.459616215294048,2.2193795514757113,-1.289867273601601,1.0496306097832644,1.096753776472866,74.13796154225334,39.062047671384974,1.1697489416924391,4,-0.10841369628907671,0.8195991516113139,0.6851673126220561,-1.0277557373047017,-0.9280166625976705,2,-0.05884655574200304,2.929811565350248,65.42063903808594,-1.0180214450441025,64.98699188232422,-1.07408855439351,64.44058990478516,-0.05884655574200304
8598,2014-04-17,66.56548309326172,67.00780487060547,66.22723388671875,66.38334655761719,717627.0,-0.0007811773479873274,-2.1578931123354477,0.29577639289829394,51.22549829887726,41.42996015954145,-0.5704785040395421,0.274578286631737,-0.8318434944908972,-2.006136501671577,11.548374350649055,0.7805709838867188,-0.9564348330568322,-0.06851577758789062,-2.2303912546908293,2.093359699515048,-1.14945351613936,1.0124219609635787,0.9487302271305964,83.16838294425557,42.333181465580665,1.080937738551472,4,-0.6764945983886719,0.8716392517089844,0.8673019409179688,-0.9757156372070312,-0.42498016357421875,3,-0.05628667747637761,-1.1386031685202391,66.61752319335939,2.929811565350248,65.42063903808594,-1.0180214450441025,64.98699188232422,-0.05628667747637761
8599,2014-04-21,66.60017395019531,66.843017578125,66.26192474365234,66.46140289306639,478264.0,0.0005211538371168167,-1.1612916956342845,0.7619067565870172,50.94493869066033,43.266551134311605,-0.6671713654478992,0.10093307166967236,-0.7381693481040088,-2.0079531359038327,9.834275609089458,0.5810928344726562,-1.012102363498613,0.057675552368166905,-1.9321681331542067,2.0475192378905405,-0.9372462903930199,1.0525973951293537,0.7259795397234683,83.50880441995771,38.01363785463658,0.9949218427611838,4,-0.7111854553222656,0.5290565490722656,0.832611083984375,-1.010406494140625,-0.26019287109375,0,-0.045057986683648354,-2.1578931123354477,66.56548309326172,-1.1386031685202391,66.61752319335939,2.929811565350248,65.42063903808594,-0.045057986683648354
8600,2014-04-22,66.70424652099611,66.86903381347656,66.36600494384766,66.60017395019531,479763.0,0.0015626471318022084,1.3199915550942134,0.7499587662873421,48.22200910796439,43.83657502506602,-0.685626631145368,-0.11634827026016126,-0.7089026138149706,-2.0708729259316243,8.63231450251362,0.5030288696289062,-1.129056093592638,0.22983169555665484,-1.6294362871980326,2.0890996783113422,-0.6998022958206889,1.1594656869339985,0.4451307282775474,87.54437480825759,40.74984613153464,0.9296339913773465,4,-0.8152580261230611,0.32958221435545454,1.0190849304199077,-1.1144790649414205,0.06938934326170454,1,-0.042907236471811716,-1.1612916956342845,66.60017395019531,-2.1578931123354477,66.56548309326172,-1.1386031685202391,66.61752319335939,-0.042907236471811716
8601,2014-04-23,66.72159576416016,66.98178863525389,66.56548309326172,66.71292114257811,389253.0,0.00026009203414933957,-1.7429059743131243,0.08335166043557711,43.304829738639114,43.9157110744176,-0.7202533588209405,-0.23596124993808587,-0.5894026039914877,-2.0498743184131456,7.395083981247084,0.4163055419921733,-1.030695264280027,0.3044227600097713,-1.4414307547871346,2.050276274806677,-0.5685039973886887,1.1773495174082313,0.2616118189070846,74.80929358044588,32.776074574696764,0.8729267573984553,4,-0.8326072692871094,0.31223297119140625,1.7215986251831055,-1.1318283081054688,-0.32089996337890625,2,-0.03210706784978912,1.3199915550942134,66.70424652099611,-1.1612916956342845,66.60017395019531,-2.1578931123354477,66.56548309326172,-0.03210706784978912
8602,2014-04-24,65.76756286621094,66.93842315673828,65.70685577392578,66.843017578125,786692.0,-0.014298712238859257,-1.0579821005125067,-123.97713280542575,39.548996315768306,44.30050235175159,-0.010725896717588057,0.7057578700443088,0.47364307919278303,-1.0676373189644295,7.063066977781716,1.2315673828125,-0.8699524558186909,-0.6188209533691378,-2.3887398320906215,1.151097925352346,-1.5037803927298796,0.26613848599160406,-1.3876800537109375,4.666369532835243,-31.506850838528546,0.8849594393607445,4,-0.07371902465820312,1.2359085083007812,2.807894706726074,-0.17779541015625,0.8673019409179545,3,-0.0006593748745691297,-1.7429059743131243,66.72159576416016,1.3199915550942134,66.70424652099611,-1.1612916956342845,66.60017395019531,-0.0006593748745691297
8603,2014-04-25,65.56808471679689,66.04509735107422,65.37727355957031,65.67215728759766,638070.0,-0.0030330780208450703,-1.7499725106423085,0.09677076091427575,44.48782237723479,45.48542390361068,0.2215708888901986,0.8425578702760674,0.7926884672641137,-0.8390283780507986,6.850923649711173,0.6678237915039062,-0.8638132643710179,-0.7510833740234233,-2.5389061038148526,1.036739355768006,-1.644994738919138,0.14282799087229137,-1.1370310974121196,11.892138635424443,-24.699530727479996,0.893911364895714,4,0.20381546020506391,1.4353866577148295,3.0507383346557475,0.02168273925779829,0.624458312988267,4,0.0018518432327141454,-1.0579821005125067,65.76756286621094,-1.7429059743131243,66.72159576416016,1.3199915550942134,66.70424652099611,0.0018518432327141454
8604,2014-04-28,65.30789184570311,66.1405029296875,64.9176025390625,66.00173187255861,787614.0,-0.0039682853665409246,1.5178564415925102,6.666886591893274,47.64888639685262,46.60890450998,0.6903233174512309,1.079545769570231,1.162384015186774,-0.5502295597158451,6.824403464051247,1.222900390625,-0.9407202122892073,-0.9614063262939538,-2.805613182492479,0.8828005299045714,-1.8835097543932164,-0.03930289819469124,-0.8266908355712701,18.90766086259032,-20.683490145054414,0.9221034280992645,4,0.4813537597656392,1.695579528808608,3.310931205749526,0.2818756103515767,1.5611419677734517,0,0.012749011803221633,-1.7499725106423085,65.56808471679689,-1.0579821005125067,65.76756286621094,-1.7429059743131243,66.72159576416016,0.012749011803221633
8605,2014-04-29,66.05377197265625,66.35733032226561,65.63746643066406,65.64614105224611,506974.0,0.011420980005224513,-2.3877529037932654,-0.5874998625512239,48.24379893040346,46.92299285370936,0.12480402748113306,0.3228974788199821,0.5154022145898836,-1.2571982372283799,6.962164615425959,1.0494384765625,-0.7670723965110113,-0.19818000793456747,-2.04370879016885,1.647348774299715,-1.1209443990517087,0.7245843831825738,-1.5234265195922774,55.042005935902985,13.245270096786555,0.9227643911171425,4,-0.09106826782226562,0.7588920593261719,2.2636632919311523,-0.4640045166015625,1.812660217285142,1,0.00433297142461142,1.5178564415925102,65.30789184570311,-1.7499725106423085,65.56808471679689,-1.0579821005125067,65.76756286621094,0.00433297142461142
8606,2014-04-30,66.78231048583984,66.92974853515625,65.87163543701172,66.11448669433594,482415.0,0.011029476310379094,1.1982200454894876,1.638305040333958,46.70213413064935,46.70321266522773,-0.4361327911360462,-0.45060189568194176,-0.0995393061669887,-1.9496719928590664,6.6346377691999,1.0581130981445312,-0.4349270746847367,0.5442352294921875,-1.2797641991702875,2.3682346581546625,-0.3677644848390571,1.456234943823432,-2.2038034787023832,92.27478829476769,50.33085453620822,0.9119997143312396,4,-0.8196067810058594,-0.09540557861328125,1.4397201538085938,-1.1925430297851562,1.2575836181640483,2,-0.00012989400215301927,-2.3877529037932654,66.05377197265625,1.5178564415925102,65.30789184570311,-1.7499725106423085,65.56808471679689,-0.00012989400215301927
8607,2014-05-01,66.53945922851561,66.78231048583984,66.01040649414061,66.55680847167969,652252.0,-0.003636460846555001,2.2962468234834774,-0.02597877371964702,57.83923989309529,47.43807284236307,-0.22967187085629348,-0.33561683341547166,0.2597844439400916,-1.6744331928608887,5.763321596583903,0.771903991699233,-0.17321196066637867,0.3716358184814368,-1.2752674751170474,2.018539112079921,-0.4518158283178053,1.1950874652806789,-1.9137538983861333,80.6033306033299,31.975961426192363,0.823451646799245,5,-0.5897636413574077,-0.03034973144529829,1.7172641754150533,-0.9496917724609233,1.1621856689453267,3,-0.0020854306503725883,1.1982200454894876,66.78231048583984,-2.3877529037932654,66.05377197265625,1.5178564415925102,65.30789184570311,-0.0020854306503725883
8608,2014-05-02,66.06244659423828,66.92974853515625,66.01040649414061,66.47875213623047,805255.0,-0.007168868515133764,-2.533309875674269,23.995602462601276,63.531095167047596,48.83653467307277,0.18828076416912154,-1.3068711695041202e-06,0.8383847694512809,-1.1850654277155286,4.602183220264874,0.9193420410156392,-0.05935051472729924,-0.01561088562012003,-1.4576432424167933,1.4264214711765533,-0.7366270640184638,0.7054052927782237,-1.39048690757663,56.896669396669395,2.2746752372371546,0.7210161783983402,5,-0.11275100708007812,0.44666290283203125,1.8213367462158203,-0.47267913818359375,1.7953186035156108,4,0.008664804929288339,2.2962468234834774,66.53945922851561,1.1982200454894876,66.78231048583984,-2.3877529037932654,66.05377197265625,0.008664804929288339
8609,2014-05-05,66.02775573730469,66.22723388671875,65.44666290283203,65.75888824462889,1103306.0,-0.0005251221945603568,1.337655512778038,-0.6458417329472906,59.49366207671195,50.08894055848916,0.14889276032764087,-0.006634954794819237,0.986979524423333,-1.1443274194100184,4.330739048377348,0.7805709838867188,-0.0740396587033132,-0.024282836914068184,-1.4492807917169301,1.4007151178887938,-0.7367818143155063,0.6882161404873699,-1.3104667812415016,39.18134069992952,-18.987425711632625,0.7124989774014341,5,-0.07806015014648438,0.481353759765625,1.7909793853759766,-0.43798828125,1.6131820678710938,0,0.0024957276018298113,-2.533309875674269,66.06244659423828,2.2962468234834774,66.53945922851561,1.1982200454894876,66.78231048583984,0.0024957276018298113
8610,2014-05-06,65.91500091552734,66.41803741455078,65.55073547363281,66.15785217285156,909948.0,-0.0017076882368369795,1.2727390865379808,-0.9032377060809375,54.789892858146025,51.36505868287882,0.15412776784000926,0.1298540016879599,1.2253012744559726,-1.0290279193260972,4.646619231566587,0.8673019409179688,-0.12613669793401527,-0.14787864685058594,-1.5648178809643696,1.2690605872631977,-0.8563482639074778,0.5605909702063059,-1.1532892754506605,31.578622467089524,-28.364111927843304,0.7084696170568888,5,0.013011932373046875,0.5941085815429688,1.877716064453125,-0.32523345947265625,0.832611083984375,1,0.014473684058228908,1.337655512778038,66.02775573730469,-2.533309875674269,66.06244659423828,2.2962468234834774,66.53945922851561,0.014473684058228908
8611,2014-05-07,63.564613342285156,66.30529022216797,62.89678955078125,66.06244659423828,4019704.0,-0.03565785542890765,1.284885029254122,10.285445006440263,25.824175160255493,49.840078554488514,2.2457700738057866,2.3831597303402248,3.666747017904001,1.322310865111703,5.633206730455749,3.4085006713867188,-0.24322641556341296,-2.3590641021728516,-4.154307893277604,-0.563820311068099,-3.256685997725228,-1.4614422066204753,3.373809814453125,16.559151583025606,-39.87002540691175,0.8976218955523757,5,1.3486557006835938,2.2029495239257812,4.134866714477539,2.0251541137695312,3.4345169067382812,2,0.06767631582200684,1.2727390865379808,65.91500091552734,1.337655512778038,66.02775573730469,-2.533309875674269,66.06244659423828,0.06767631582200684
8612,2014-05-08,63.33911514282226,64.57068634033203,63.26105880737305,63.48655700683594,1689952.0,-0.0035475430055497137,-7.628614514608859,0.05902790504465825,25.133699587390964,47.68962046672809,2.33624825706206,2.4191568840347557,3.9115419880689686,1.557844895478489,6.1753743714840175,1.3096275329589844,-0.3541638848372628,-2.385516166687019,-4.3984495556623315,-0.3725827777117061,-3.391982861174675,-1.3790494721993625,3.5184753417968793,10.967768176039536,-40.340835740692,1.0064666944876575,5,1.5741539001464915,2.428447723388679,4.360364913940437,2.250652313232429,3.0615806579589915,3,0.07421605039132495,1.284885029254122,63.564613342285156,1.2727390865379808,65.91500091552734,1.337655512778038,66.02775573730469,0.07421605039132495
8613,2014-05-09,63.25238418579102,63.71205520629883,62.94015502929688,63.278404235839844,1051421.0,-0.0013693111568683358,-1.3733308311684043,0.1764766758944868,24.403205305075204,45.10676701208615,2.302036558515759,2.4541115639045685,3.98788137946476,1.656009544965677,7.2939521660349405,0.771900177001946,-0.4307982511925559,-2.359497833251943,-4.656272883398465,-0.06272278310542134,-3.507885358325204,-1.2111103081786823,3.5259902801513547,10.098540312044523,-35.60286550502404,1.1483875250732614,5,1.6608848571777273,2.5151786804199148,4.601041793823235,2.3373832702636648,2.4891624450683665,4,0.07034139137903672,-7.628614514608859,63.33911514282226,1.284885029254122,63.564613342285156,1.2727390865379808,65.91500091552734,0.07034139137903672
8614,2014-05-12,63.75542068481445,64.31916809082031,63.451866149902344,63.49523162841797,829238.0,0.007952846449959416,-4.0000109958985295,-9.999560181794257,28.750063913343837,42.940796454635084,1.7384385498743313,1.9996342863996404,3.45408145021284,1.174233608769896,7.53246984144255,1.0667839050292898,-0.380135805582114,-1.8222028732299833,-4.211130616522581,0.5667248700626146,-3.0166667448762894,-0.6277390015836772,2.9453220828247026,24.384285550237575,-15.362320196927033,1.1944638716462999,5,1.1578483581542969,2.0121421813964844,4.531656265258789,1.8343467712402344,1.292278289794936,0,0.06434503088325716,-1.3733308311684043,63.25238418579102,-7.628614514608859,63.33911514282226,1.284885029254122,63.564613342285156,0.06434503088325716
8615,2014-05-13,63.18300247192383,64.05897521972656,63.122291564941406,63.80746078491211,885273.0,-0.00897834578992851,-1.5116198191563357,-2.4000175935021333,26.38892636189493,40.68377336921792,2.0794947270313173,2.561291293117222,3.9973975427653414,1.7616145446594942,7.971086700649269,0.9366836547851562,-0.40265004099609314,-2.304421615600589,-4.913344779335091,0.3045015481339135,-3.608883197467833,-0.9999600337333447,3.4416612313781627,8.397032852164141,-25.802573473572625,1.3044615818672496,5,1.7302665710449219,1.9644393920898438,5.171289443969727,2.4067649841308594,1.7606239318847798,1,0.07055592736722027,-4.0000109958985295,63.75542068481445,-1.3733308311684043,63.25238418579102,-7.628614514608859,63.33911514282226,0.07055592736722027
8616,2014-05-14,63.40850067138672,63.68603515625,62.62792587280274,63.21769332885742,875127.0,0.0035689693531593125,1.8372245265359581,-0.30555657369057654,32.5641311923564,37.8754279580247,1.4808167787192161,2.294984657133867,3.7107063884493527,1.5571121771121739,8.565184616059934,1.0581092834472585,-0.4435533042706936,-1.9783164978027372,-4.748298737524806,0.7916657419193243,-3.3633076176637644,-0.59332537794171,3.1416055488648595,40.178643308337186,2.1506135207693973,1.3849911198610323,5,1.3703365325927734,1.6045093536377095,4.709453582763672,2.1812667846679688,1.4223785400390625,2,0.052660310412161904,-1.5116198191563357,63.18300247192383,-4.0000109958985295,63.75542068481445,-1.3733308311684043,63.25238418579102,0.052660310412161904
8617,2014-05-15,62.69731140136719,63.29574966430664,61.96877670288086,63.22636413574219,1196007.0,-0.011215992532377594,2.9740212262803745,-2.7727063715788,30.27415443362071,34.180212320977276,1.776500456516274,2.8431950537000716,4.360124090818829,2.2812204246098418,9.642999104750274,1.4397239685058594,-0.5753015142699383,-2.493495178222659,-5.445611584867095,0.45862122842178366,-3.969553381544884,-1.0174369749004413,3.695907604986431,30.99631415536379,-9.910689122255803,1.4760582033222205,5,1.4960956573486328,1.986124038696289,5.420642852783203,2.8924560546875,-1.0320892333984375,3,0.06861249312777451,1.8372245265359581,63.40850067138672,-1.5116198191563357,63.18300247192383,-4.0000109958985295,63.75542068481445,0.06861249312777451
8618,2014-05-16,62.81873321533203,62.862098693847656,61.50910568237305,62.44579315185547,1321453.0,0.0019366351004677096,4.886788381742739,-0.7049203968620212,32.563810684281506,31.18800661070723,1.2813139189446758,2.5578249346070123,4.168120910554393,2.173277788113026,10.732699172299863,1.3529930114746094,-0.7655008027456063,-2.1847358703613224,-5.243159900998279,0.873688160275627,-3.7139478856798007,-0.6555238550428442,3.309019252813215,46.604926958993595,2.794732781671023,1.5292120153184752,5,1.1448383331298828,1.634866714477539,5.299221038818359,2.7710342407226562,-1.2922821044921875,4,0.057020611561376944,2.9740212262803745,62.69731140136719,1.8372245265359581,63.40850067138672,-1.5116198191563357,63.18300247192383,0.057020611561376944
8619,2014-05-19,63.59930419921875,64.02428436279297,62.46313858032226,62.56721496582031,895189.0,0.012425767664098641,-1.5174857438130742,2.7674399574485498,32.88997124856532,28.754681987420483,0.13414794787355078,1.6241818628074753,3.3304553317892385,1.4051840356457603,11.475218141439132,1.5611457824707102,-1.0426427663850575,-1.2541213989257756,-4.2769555521166325,1.7687127542650813,-2.765538475521197,0.2572956776696529,2.1589565260647134,81.97276316399699,37.94817161521662,1.511417076595427,5,0.3078937530517578,0.6591510772705078,4.514312744140625,1.9904632568359375,-2.3503875732421875,0,0.033683425606831685,4.886788381742739,62.81873321533203,2.9740212262803745,62.69731140136719,1.8372245265359581,63.40850067138672,0.033683425606831685
8620,2014-05-20,63.8421516418457,63.96357345581055,63.22636413574219,63.41717147827149,1508239.0,0.0038183977904264754,1.2077959169684576,0.4117668800543996,28.015560206807635,28.998169214815167,-0.48461742221061854,1.218386740112436,2.8859269714210143,1.1623657328271406,12.238970367294332,0.7372093200683594,-1.3414683526223712,-0.8681692123413143,-3.791426500851088,2.0550880761684596,-2.329797856596201,0.5934594319135726,1.5761766800049202,92.75865677595289,52.572114573357766,1.4616286442548863,5,-0.8022556304931641,0.4163036346435547,3.707721710205078,1.7476158142089844,-2.263660430908203,1,0.018883250356704906,-1.5174857438130742,63.59930419921875,4.886788381742739,62.81873321533203,2.9740212262803745,62.69731140136719,0.018883250356704906
8621,2014-05-21,64.57936096191406,64.66608428955078,63.94622802734375,64.06764984130861,1142738.0,0.01154737584980059,1.1012861199265074,1.2040823654022093,36.352698448786406,30.244724643859104,-1.1876404603573931,0.32934329684110253,2.0062466086635027,0.41645527757219725,12.731224944178738,0.8239326477050781,-1.6089863045314274,-0.023848152160638847,-2.7895506064890014,2.7418543021677166,-1.4066993793248201,1.3590030750035424,0.5262295487783604,97.25296435523688,59.61032891742782,1.3828512271641782,5,-1.4917659759521484,-0.3209056854248047,2.9705123901367188,1.010406494140625,-3.1569862365722656,2,0.005640586039700413,1.2077959169684576,63.8421516418457,-1.5174857438130742,63.59930419921875,4.886788381742739,62.81873321533203,0.005640586039700413
8622,2014-05-22,65.72419738769531,65.88031005859375,64.11968994140625,64.44926452636719,2213760.0,0.017727589879008354,1.2185817566528225,2.4915089979276384,47.84529683241381,32.84940148023006,-2.1887434586490286,-0.8631633746699379,0.7541891292391938,-0.7313443830902884,13.263420969807319,1.7606201171875,-1.8285487391852513,1.1231565475463867,-1.6387677943483112,3.8850808894410918,-0.25780562340096935,2.5041187184937357,-4.215091705322266,96.42861194622498,58.692486030046084,1.3809621709473519,5,-2.029489517211914,-1.4657421112060547,1.5242881774902344,-0.134429931640625,-3.9809188842773438,3,-0.013591922180502314,1.1012861199265074,64.57936096191406,1.2077959169684576,63.8421516418457,-1.5174857438130742,63.59930419921875,-0.013591922180502314
8623,2014-05-23,65.68950653076172,65.77623748779297,65.22983551025389,65.30789184570311,1620426.0,-0.0005278247329359997,-1.032264014415178,0.29932139694091164,47.84529683241381,34.97109402679339,-1.9802339832215807,-0.863164374311765,0.6821208334006315,-0.6969403688720206,13.570248430999499,0.5464019775390767,-1.6572958451909727,1.0823945999145508,-1.6889976161157563,3.8537868159448507,-0.30330150810060275,2.4680907079297043,-4.092976760864261,94.41633148803685,54.51406300654491,1.3856961080151504,5,-1.9947986602783203,-1.431051254272461,1.283609390258789,-0.09973907470703125,-4.111015319824219,4,-0.06126221028785528,1.2185817566528225,65.72419738769531,1.1012861199265074,64.57936096191406,1.2077959169684576,63.8421516418457,-0.06126221028785528
8624,2014-05-27,66.1405029296875,66.44406127929689,65.88898468017578,66.01908111572266,1074711.0,0.006865577513732513,-1.9090945440733267,0.318179091945049,51.377139768713946,37.74756218310661,-2.299102373543704,-1.316060473709456,0.15955880696515123,-1.1485122016911475,13.690695287785951,0.7545547485351705,-1.4329768686649942,1.4917604446411161,-1.3481229398067143,4.331643829088954,0.07181875241720093,2.9117021368650313,-4.458297554016113,90.56597510373405,47.56144952463406,1.4199416922239185,5,-2.163919448852532,-1.8950557708740234,0.522552490234375,-0.5507354736328125,-4.943626403808601,1,-0.06976136579657932,-1.032264014415178,65.68950653076172,1.2185817566528225,65.72419738769531,1.1012861199265074,64.57936096191406,-0.06976136579657932
8625,2014-05-28,66.33998107910156,66.660888671875,65.95836639404297,66.1405029296875,893921.0,0.003015975696860407,-1.4923131056135983,1.6428526547282438,72.98851373725685,42.239160243651106,-2.239138469681251,-1.5736805743237312,-0.13273085291794473,-1.3345326513027658,14.066856078662815,0.7025222778320312,-1.1708838621930866,1.6769281387329045,-1.195464523009008,4.549320800474817,0.24073180786194825,3.1131244696038607,-4.467301467285154,88.17872158643793,40.10111980338722,1.4361963308709549,5,-2.254983901977539,-2.094533920288086,0.16912841796875,-0.750213623046875,-4.431915283203125,2,-0.0767420244973327,-1.9090945440733267,66.1405029296875,-1.032264014415178,65.68950653076172,1.2185817566528225,65.72419738769531,-0.0767420244973327
8626,2014-05-29,66.77363586425781,66.78231048583984,65.85429382324219,66.58282470703125,558859.0,0.006536854218260446,7.916361237355226,0.9565516713837681,77.50001679923825,47.48647828427528,-2.3973574468418235,-2.1165343800188765,-0.6373383893937898,-1.7484709276323827,14.99196925847681,0.9280166625976562,-0.9415262311507888,2.1110166549682674,-0.76003091058611,4.982064220522645,0.6754928721910858,3.546540437745456,-4.6136637088378905,99.67420736686772,44.96496891927293,1.4355237827771883,5,-2.627927780151367,-2.528188705444336,-0.3122272491455078,-1.183868408203125,-5.403297424316406,3,-0.07780233300282424,-1.4923131056135983,66.33998107910156,-1.9090945440733267,66.1405029296875,-1.032264014415178,65.68950653076172,-0.07780233300282424
8627,2014-05-30,66.40069580078125,66.76496124267578,66.27927398681639,66.69557952880861,802834.0,-0.005585139383973314,1.2400112598744475,-1.5454218312675674,74.10361055766708,52.10201160354034,-1.6135269724801162,-1.8493397611948552,-0.30815480587992283,-1.351135544300206,15.967076704066008,0.49436187744142046,-0.6201731626614446,1.7450147628784123,-1.1075468229003747,4.597576348657199,0.3187339699890259,3.1712955557678058,-3.870936578927733,75.41894774087675,14.444363855084852,1.426280792889393,5,-1.7779712677001953,-2.176931381225586,0.06071281433105469,0.5290546417236328,-5.828277587890618,4,-0.07497392934519342,7.916361237355226,66.77363586425781,-1.4923131056135983,66.33998107910156,-1.9090945440733267,66.1405029296875,-0.07497392934519342
8628,2014-06-02,66.63486480712889,66.79097747802734,66.13182830810547,66.46140289306639,836271.0,0.0035266047068271966,1.7142946905433536,-0.5882383379472433,72.99169979135249,56.55775921940558,-1.396285187160828,-2.148584891912904,-0.6180931065115516,-1.5663625618504824,16.97856478889722,0.659149169921875,-0.3586994207351779,1.9505628585815344,-0.9720551831385791,4.873180900301641,0.4892538377214777,3.411871879441591,-3.764901484156468,83.3334690852208,16.998031591254488,1.4613090208600534,6,-1.6261940002441264,-2.4154376983642436,-0.2862071990966655,0.39896202087403765,-5.862964630126939,0,-0.07340881260687426,1.2400112598744475,66.40069580078125,7.916361237355226,66.77363586425781,-1.4923131056135983,66.33998107910156,-0.07340881260687426
8629,2014-06-03,66.19254302978516,66.71292114257811,66.09713745117189,66.34865570068361,1015217.0,-0.006637993168051137,-2.5499648135117385,-0.8999824067558877,74.54033510822627,61.72717865289654,-0.6117612896094329,-1.7847918820160231,-0.2515322272532501,-1.1091403146708103,17.63465195776488,0.6157836914062216,0.0049824608431521256,1.5000017166137667,-1.439444073201983,4.439447506429509,0.0302788217058918,2.9697246115216416,-2.9304782913072387,36.111359989574254,-36.001624634140285,1.469722894907873,6,-0.8239402770996094,-1.9731159210205078,0.1951427459716797,1.0277538299560547,-6.22723388671875,1,-0.06970651991375276,1.7142946905433536,66.63486480712889,1.2400112598744475,66.40069580078125,7.916361237355226,66.77363586425781,-0.06970651991375276
8630,2014-06-04,66.86903381347656,66.97311401367189,65.84561920166016,66.16651916503906,625157.0,0.01022004523057829,1.476173720719769,-4.500048871077686,76.28459139359995,66.16405564676471,-0.9093650175946237,-2.5150944309164487,-0.9857418920442456,-1.7658147849103045,18.588203025965903,1.127494812011733,0.38646852095644135,2.128790855407715,-0.9230015619822609,5.180583272797698,0.602894646712727,3.6546870641027027,-3.2540778010436995,90.76889764045818,14.012643816238935,1.5258962086949899,6,-1.3226318359375,-2.6279239654541016,-0.4726753234863281,0.35126304626464844,-6.799648284912109,2,-0.08482487280165418,-2.5499648135117385,66.19254302978516,1.7142946905433536,66.63486480712889,1.2400112598744475,66.40069580078125,-0.08482487280165418
8631,2014-06-05,67.86643218994139,68.06591796875,66.58282470703125,66.95576477050781,1050498.0,0.014915698935428878,1.2648887024706246,1.2962966985230033,87.62629992991526,70.58416710204266,-1.5549805413825766,-3.345196938680104,-2.024028324828265,-2.735457085731568,18.025507389602907,1.48309326171875,0.7664793921825037,2.911098289489729,-0.3881678938193005,6.210364472798759,1.2614651978352214,4.560731381144244,-3.8484972173598493,91.01536325806842,8.120865436535354,1.6496330916545148,6,-1.218555450439439,-3.0789203643798686,-1.478748321533189,-0.6461353302001811,-8.169986724853501,3,-0.08779548595345277,1.476173720719769,66.86903381347656,-2.5499648135117385,66.19254302978516,1.7142946905433536,66.63486480712889,-0.08779548595345277
8632,2014-06-06,68.03989410400389,68.04856872558594,67.43278503417969,67.80572509765625,449670.0,0.0025559309435483346,3.8965328965328965,0.25713998475238237,87.71933885828061,75.01461621602786,-1.5258791550832314,-3.31857654460633,-2.189394078162067,-2.860900208992504,17.432402981849865,0.61578369140625,1.198260333716803,2.849521255493144,-0.6298005126341764,6.328843023620465,1.109860371429491,4.589182139556804,-3.4552415119587607,98.82791157965568,10.87445835672338,1.7396608840636592,6,-1.084125518798814,-3.2523822784423686,-1.7150897979736186,-0.45966720581053266,-8.100605010986314,4,-0.0980241923049967,1.2648887024706246,67.86643218994139,1.476173720719769,66.86903381347656,-2.5499648135117385,66.19254302978516,-0.0980241923049967
8633,2014-06-09,67.70164489746094,68.08325958251953,67.47615051269531,67.96183776855469,427763.0,-0.004971336463662324,1.4137774137774137,-1.1111328315903324,81.6599975034801,78.37937818655742,-0.9746914289764561,-2.7720327048341176,-1.8638678312352397,-2.493145115300848,16.63008397817499,0.6071090698242188,1.5390683053231982,2.288809013366702,-1.23741965767519,5.815037684408594,0.525694677845749,4.051923348887648,-2.6296151526771183,82.94566507098727,-5.526187719156212,1.7631143355209469,6,-0.7372055053710938,-2.9054622650146484,-1.4722423553466797,-0.052032470703125,-7.649608612060547,0,-0.10530359632130115,3.8965328965328965,68.03989410400389,1.2648887024706246,67.86643218994139,1.476173720719769,66.86903381347656,-0.10530359632130115
8634,2014-06-10,67.85776519775389,67.8924560546875,66.69557952880861,67.41543579101561,595525.0,0.0023060045369562854,3.677938304184802,-1.7000058644147313,81.41115963020478,79.31522773021831,-0.9628554998887324,-2.745838042494924,-2.0115873451892554,-2.641401863762738,16.08354845407451,1.196876525878892,1.7201443646426071,2.239812088012684,-1.3570304958777655,5.836654671903133,0.44139079606746634,4.038233379957909,-2.3039386789323544,89.92267092181108,1.9107383393721165,1.798421291945223,6,-0.8933258056640483,-3.061582565307603,-1.6283626556396342,-0.20815277099607954,-8.534259796142564,1,-0.10442231629795085,1.4137774137774137,67.70164489746094,3.8965328965328965,68.03989410400389,1.2648887024706246,67.86643218994139,-0.10442231629795085
8635,2014-06-11,67.64093780517578,68.0745849609375,66.99913024902344,67.45880126953125,540181.0,-0.0031953217431524017,1.0495961497917137,0.41176673508460254,76.07090372099044,79.15643738819078,-0.6057852738774443,-2.295606178643567,-1.791781191017776,-2.4178919277323843,15.355665375904287,1.0754547119140625,1.9153536636769104,1.8000879287719727,-1.7129520449529707,5.313127902496909,0.04356794190950097,3.5566079156344443,-1.682401996162568,70.52042813922151,-15.648307293080578,1.7565199868624684,6,-0.6764984130859375,-2.844755172729492,-1.4115352630615234,0.00867462158203125,-7.675628662109375,2,-0.11347608284523292,3.677938304184802,67.85776519775389,1.4137774137774137,67.70164489746094,3.8965328965328965,68.03989410400389,-0.11347608284523292
8636,2014-06-12,66.74761199951172,67.64093780517578,66.68690490722656,67.53685760498047,479302.0,-0.013206880842443147,-1.0952564467753556,-4.333263519457128,59.10490999007672,77.48991510290294,0.31677289137974185,-1.200865134020205,-0.9270453309924562,-1.5201021809425015,14.168298780247863,0.9540328979492188,2.033882553028704,0.7398065567016658,-2.599600843938049,4.0792139573413735,-0.9298971436181915,2.409510257021523,-0.44912038673749066,4.347541019434716,-77.19705089616869,1.6697037003198552,6,0.216827392578125,-1.9514293670654297,-0.5290508270263672,0.9020004272460938,-7.302684783935547,3,-0.100051916029537,1.0495961497917137,67.64093780517578,3.677938304184802,67.85776519775389,1.4137774137774137,67.70164489746094,-0.100051916029537
8637,2014-06-13,66.99913024902344,67.0164794921875,66.65221405029297,66.78231048583984,539143.0,0.0037681984714832417,1.8965328965328965,-0.2747177325806202,61.218386507742686,76.18176918250187,0.17776338398429914,-1.1737566416908294,-1.233339639926811,-1.769387737335805,12.525166729938924,0.36426544189453125,1.9920908251802558,0.7762338638305692,-2.1997532008504805,3.752220928511619,-0.7117596685099556,2.264227396171094,-0.415075761089966,24.242149597483607,-53.37440783328083,1.4879935323405251,6,-0.03469085693359375,-2.2029476165771484,-1.6587142944335938,0.650482177734375,-7.328704833984375,4,-0.10899671020792079,-1.0952564467753556,66.74761199951172,1.0495961497917137,67.64093780517578,3.677938304184802,67.85776519775389,-0.10899671020792079
8638,2014-06-16,66.40069580078125,67.13790130615234,66.29661560058594,66.88638305664061,557821.0,-0.008931973385593484,-1.4249868050668544,-2.2400506703261245,52.17392967238072,73.69661302296348,0.8263916748656612,-0.3090568180696778,-0.6949684496164821,-1.1741165565178449,10.407799271945528,0.8412857055664062,1.861657023465341,-0.001298713684079189,-2.5089767439040003,2.506379316535835,-1.2551377287940397,1.2525403014258814,1.6825637817382812,5.853880416405626,-67.22788528485714,1.2538390151099577,6,0.5637435913085938,-1.604513168334961,-1.0602798461914062,1.2489166259765625,-6.7302703857421875,0,-0.09730932228706624,1.8965328965328965,66.99913024902344,-1.0952564467753556,66.74761199951172,1.0495961497917137,67.64093780517578,-0.09730932228706624
8639,2014-06-17,65.74154663085939,66.44406127929689,65.68950653076172,66.41803741455078,1478146.0,-0.00992684130749888,1.0714203432783824,1.3928526547282554,45.35669803323565,70.26018042736743,1.5811099012718017,0.5468499598113681,-0.06256049078096737,-0.49720708957995896,9.430920241334023,0.7545547485351705,1.757268493526567,-0.7675600051879741,-2.9304913257226985,1.3953713153467504,-1.8490256654553292,0.31390565507938106,2.3059800720214696,2.1819030954816476,-66.14028525448997,1.0814656602673602,6,1.1448364257812358,-0.9453639984131001,-0.40113067626954546,2.107543945312486,-6.3486595153808665,1,-0.0865436035054934,-1.4249868050668544,66.40069580078125,1.8965328965328965,66.99913024902344,-1.0952564467753556,66.74761199951172,-0.0865436035054934
8640,2014-06-18,65.04769897460939,66.00173187255861,64.83954620361328,65.91500091552734,2147578.0,-0.010554172997267242,1.2333321115712745,1.2820602465348716,37.12804697635242,64.64926343252712,2.223227746464431,1.4078249275391244,0.6233327461603437,0.24544428418745667,8.668880756800577,1.1621856689453267,1.63053566959816,-1.5216850280761633,-3.4230522760625917,0.37968221991026496,-2.4723686520693775,-0.5710014040829492,2.905506921386703,7.430334655105304,-54.57447839402948,0.9506836239932155,6,1.413703918457017,-0.25151634216310015,0.29271697998045454,2.801391601562486,-5.828269958496108,2,-0.0879999394787575,1.0714203432783824,65.74154663085939,-1.4249868050668544,66.40069580078125,1.8965328965328965,66.99913024902344,-0.0879999394787575
8641,2014-06-19,64.94362640380861,65.60277557373047,64.93495178222656,65.21248626708984,1756250.0,-0.00159994238753014,-3.6666844378098844,0.3099956896172443,38.679239690859085,59.20036352503584,2.0887544457843603,1.6238418010303377,0.6971076152259883,0.3972414804819522,8.518106836787267,0.6678237915039062,1.5213587055271915,-1.6439708709716712,-3.470584032999625,0.1826422910562826,-2.557277451985655,-0.7306642899576872,2.822759910644521,4.528464730291075,-53.47535480258151,0.9133065810139779,6,1.5177764892577983,-0.1474437713623189,0.08672904968260298,2.905464172363267,-5.585430145263686,3,-0.07665597898380139,1.2333321115712745,65.04769897460939,1.0714203432783824,65.74154663085939,-1.4249868050668544,66.40069580078125,-0.07665597898380139
8642,2014-06-20,64.83087921142578,65.16045379638672,64.57068634033203,64.86557006835939,4124396.0,-0.0017360778666990484,-1.1249948457150711,0.12902951191833437,35.714320238187256,54.09528827333664,1.8980308840483104,1.7562776426180449,0.746306959848539,0.5578191457949941,9.460571699559276,0.5897674560546875,1.3232586539984368,-1.7120521545410128,-3.6667575397153485,0.2426532306333229,-2.6894048471281735,-0.734699461953852,2.7598966963769556,10.13521947160391,-42.819522441220165,0.9773526925871673,6,1.4917564392089844,-0.03469657897949219,0.06504440307617188,2.883779525756836,-5.819602966308594,4,-0.08307695439830454,-3.6666844378098844,64.94362640380861,1.2333321115712745,65.04769897460939,1.0714203432783824,65.74154663085939,-0.08307695439830454
8643,2014-06-23,61.66522216796875,63.67736434936523,61.53512573242188,63.67736434936523,3909708.0,-0.048829463397113915,1.1293113744641894,58.00208928961756,24.952027669882668,47.8220513888564,4.601243425168519,4.853846323634542,3.86875736818061,3.7535226142893237,11.11582262419009,3.295753479003899,0.8431866259500538,-4.676494979858404,-7.592985923574631,-1.7600040361421705,-6.1347404517165245,-3.2182495080002838,5.683946574436334,2.6501964489977126,-50.26907927944195,1.4582454718581157,6,3.1396331787109375,3.130960464477539,2.7731990814208984,5.71986198425293,-3.5385971069335938,0,-0.03234881320132277,-1.1249948457150711,64.83087921142578,-3.6666844378098844,64.94362640380861,1.2333321115712745,65.04769897460939,-0.03234881320132277
8644,2014-06-24,61.526451110839844,62.0728530883789,60.95403289794922,61.56981658935547,2025936.0,-0.0022503941808709182,1.132226358031887,0.0215518957440315,18.57149140483814,41.433227798172815,4.187869990507792,4.879389273766833,3.996209203539536,3.9190684945899648,12.542872248845708,1.1188201904296804,0.3019843233958994,-4.584563446044925,-8.211507742157167,-0.9576191499326825,-6.398035594101046,-2.7710912979888036,5.241313330566925,11.340181254269842,-35.27155823585853,1.8134721480561227,6,2.7710342407226562,2.9921951293945312,2.6821346282958984,5.62879753112793,-4.960971832275391,1,-0.030166305097902524,1.1293113744641894,61.66522216796875,-1.1249948457150711,64.83087921142578,-3.6666844378098844,64.94362640380861,-0.030166305097902524
8645,2014-06-25,61.24891662597656,61.89072036743164,60.96270751953125,61.55247116088867,1402855.0,-0.004510815752452602,-1.118816710287374,6.999912033779029,7.469429824174156,35.695952224183635,3.8703527606643746,5.012975784928386,4.241351249998104,4.239069273694099,13.887473959454155,0.9280128479003906,-0.1951783746859661,-4.60754470825195,-8.832198344926795,-0.3828910715771059,-6.7198715265893725,-2.495217889914528,4.821200030215294,6.343300728681153,-33.22025387193428,2.1123268183374226,6,2.7970504760742188,3.2697296142578125,2.8339099884033203,5.906332015991211,-4.457935333251953,2,-0.030303058612972555,1.132226358031887,61.526451110839844,1.1293113744641894,61.66522216796875,-1.1249948457150711,64.83087921142578,-0.030303058612972555
8646,2014-06-26,61.5784912109375,61.5958366394043,60.27753829956055,60.98872375488281,2306000.0,0.005380904726421942,3.222214077142054,-1.94287150486962,9.289680002691753,29.926095945844647,3.0513058665973176,4.505223264538472,3.868566167402932,3.9786816412183157,15.31881527855276,1.31829833984375,-0.736030757614941,-4.018212890624994,-8.626829763184077,0.590403981934088,-6.3225213269045355,-1.7139044543454531,3.8776953942652455,26.64295362519697,-5.19999613685118,2.3043084362795407,6,2.1292285919189453,2.601907730102539,2.0706844329833984,5.576757431030273,-4.692108154296868,3,-0.038309840797223105,-1.118816710287374,61.24891662597656,1.132226358031887,61.526451110839844,1.1293113744641894,61.66522216796875,-0.038309840797223105
8647,2014-06-27,61.4223747253418,61.48308944702149,60.99739837646485,61.405029296875,1465463.0,-0.0025352437600481004,5.999697627751558,0.029410623269773097,9.507892658855454,25.185425166564062,2.607360611958015,4.499969188449839,3.940182104344018,4.19477823048436,16.82750806110844,0.5810928344726491,-1.2529696034983573,-3.9254133224487333,-8.87625267867341,1.0254260337759433,-6.400833000561079,-1.449993644336395,3.3088011170710416,33.67338237340174,7.951941768342081,2.47541967811234,6,1.9384250640869212,2.758024215698242,2.250650405883789,5.732873916625977,-5.212486267089844,4,-0.03360629536104909,3.222214077142054,61.5784912109375,-1.118816710287374,61.24891662597656,1.132226358031887,61.526451110839844,-0.03360629536104909
8648,2014-06-30,61.74327850341797,61.94275665283203,61.0841293334961,61.37900924682617,1983506.0,0.005224542025786816,1.2499962514057041,21.00087970090169,11.391032391648082,21.41146231749878,1.7392234795908195,3.99883242820907,3.5384421539302338,3.936744991760861,18.361043864986016,0.8586273193359304,-1.6113655981922648,-3.3599302291870146,-8.521853386013078,1.8019929276390414,-5.940891807600039,-0.778968650773983,2.3643880829955464,81.64251823615561,61.39658833557153,2.5809615784130293,6,1.3963565826416087,2.4371204376220703,2.2333030700683594,4.809194564819336,-5.542064666748047,0,-0.04424776792747642,5.999697627751558,61.4223747253418,3.222214077142054,61.5784912109375,-1.118816710287374,61.24891662597656,-0.04424776792747642
8649,2014-07-01,61.5784912109375,61.93408584594727,61.3876838684082,61.7692985534668,1322952.0,-0.002668910632456112,1.1000036652860454,-0.5238085264579908,11.46638928491761,18.560167018450468,1.398440256207337,4.005591550036826,3.617693403467854,4.1354168094235035,20.01179145465685,0.5464019775390696,-2.0507667471016617,-3.2940149307250977,-8.659369706905267,2.0713398454550784,-5.976692318815182,-0.6113375426350132,1.992957415316603,78.12506442900438,61.58489342355018,2.682677388090087,7,1.3616657257080078,2.601907730102539,2.398090362548828,4.423242568969727,-5.915004730224609,1,-0.05605636127195701,1.2499962514057041,61.74327850341797,5.999697627751558,61.4223747253418,3.222214077142054,61.5784912109375,-0.05605636127195701
8650,2014-07-02,61.1968765258789,61.76062393188477,61.04943466186523,61.43104934692383,1167297.0,-0.006197207459198384,-1.6885189164244996,1.2272736360183503,12.26417247320795,15.625159549822559,1.314617526550066,4.1534223681845575,3.90421899836452,4.54959486535143,21.583264121703845,0.7111892700195455,-2.4322807440852117,-3.39202175140381,-8.910485750440834,2.1264422476332214,-6.151253750922329,-0.6327897518852978,1.9134246546381064,55.20826890432852,35.59218319979938,2.7592319995185144,7,1.5221195220947337,2.98352241516114,2.9141387939453196,4.804857254028327,-4.848220825195298,2,-0.07568028811659899,1.1000036652860454,61.5784912109375,1.2499962514057041,61.74327850341797,5.999697627751558,61.4223747253418,-0.07568028811659899
8651,2014-07-03,61.90806579589844,62.03816223144531,61.26626205444336,61.41370391845703,515506.0,0.011621332826011077,1.0459752681974903,-2.1110984410379405,17.425108542942255,13.593024917017562,0.14254096335020705,3.1336220695293093,3.1036848850539087,3.87571204392016,22.23954359275554,0.8412857055664134,-2.731549190540761,-2.382914161682123,-7.79874652821843,3.032918204854184,-5.090830344950277,0.3250020215860303,0.8056485812846645,87.49990836784802,65.64060534041978,2.7079161832681526,7,0.06938552856445312,2.2723331451416016,2.2571563720703125,3.785776138305664,-5.620121002197266,3,-0.08265618441454925,-1.6885189164244996,61.1968765258789,1.1000036652860454,61.5784912109375,1.2499962514057041,61.74327850341797,-0.08265618441454925
8652,2014-07-07,61.370338439941406,61.79531860351562,61.14484024047852,61.699913024902344,690878.0,-0.008685901409516417,1.4999853389631852,-0.6666666666666666,17.56153743215539,12.771859335047864,0.1539586779032618,3.3160807749341217,3.5747328990292715,4.438303870839022,22.955735820206918,0.7632255554199148,-2.9533503198354367,-2.5871637344360323,-7.850243321542067,2.675915852670009,-5.2187035279890495,0.044376059116984834,1.0023112863745354,32.45623849777624,8.218241921506124,2.6315397935530194,7,-0.1951427459716797,2.810060501098633,2.8252391815185547,4.22810173034668,-5.177799224853516,0,-0.07306388553957366,1.0459752681974903,61.90806579589844,-1.6885189164244996,61.1968765258789,1.1000036652860454,61.5784912109375,-0.07306388553957366
8653,2014-07-08,60.57241821289063,61.36166381835938,60.48569107055664,61.36166381835938,1206730.0,-0.013001724405213078,1.2197722527260253,2.394740497245243,17.2527576630214,12.625333363734894,0.8722938699932996,3.7444942186054746,4.3017578586020235,5.26196349709047,23.811256704823272,0.8846473693847656,-3.234889432852057,-3.0286226272582937,-8.188670098592446,2.131424844075859,-5.608646362925377,-0.44859889159121735,1.5069159136795562,5.586393133663544,-20.55582258029786,2.580023735667077,7,0.5854320526122976,3.607980728149407,3.8508262634277273,5.026021957397454,-4.466606140136726,1,-0.07202172017148023,1.4999853389631852,61.370338439941406,1.0459752681974903,61.90806579589844,-1.6885189164244996,61.1968765258789,-0.07202172017148023
8654,2014-07-09,60.77190017700195,60.99739837646485,60.47701644897461,60.90199661254883,952609.0,0.0032932805061574033,2.243265733101824,0.16483643956383884,21.10203999552428,14.140067827218243,0.6196899196520889,3.1483562792193993,4.040624995275991,5.084933830102571,25.5891415815954,0.5203819274902415,-3.51659736007052,-2.4748474121093764,-7.370555253756464,2.4208604295377114,-4.922701332932917,-0.026993491285836058,1.0551825337868834,18.88892961428973,-9.222812124534812,2.447853920823542,7,0.38595008850097656,3.408498764038086,3.842148780822754,4.796182632446289,-3.5299224853515625,2,-0.07521052208371992,1.2197722527260253,60.57241821289063,1.4999853389631852,61.370338439941406,1.0459752681974903,61.90806579589844,-0.07521052208371992
8655,2014-07-10,59.965309143066406,60.43365097045898,59.58369445800781,60.08673095703125,1687877.0,-0.013272433996407873,1.0851129536394282,0.9333216045038705,19.271985111569023,15.249212839315717,1.3690202251099137,3.531485529302344,4.750875739039969,5.898851572003636,27.4644568666222,1.1882057189941406,-3.430616965440059,-2.8976570129394545,-7.539819720998068,1.7445056951191518,-5.218738366968765,-0.5765756589101514,1.6448373501504676,15.547757000049733,-14.904875568642625,2.321081354029304,7,0.8456192016601562,3.8681678771972656,4.828705787658691,5.602773666381836,-2.688640594482429,3,-0.07173852221940757,2.243265733101824,60.77190017700195,1.2197722527260253,60.57241821289063,1.4999853389631852,61.370338439941406,-0.07173852221940757
8656,2014-07-11,60.06938552856445,60.1734619140625,59.84388732910156,60.05203628540039,734922.0,0.001735609921558856,1.9230300774774165,-0.14288407163053723,20.578808299803654,16.479314577198846,1.1492177636596352,3.0582378505746064,4.526195544873005,5.804858683986623,29.780348352165543,0.3295745849609375,-3.281476938281976,-2.459669303894046,-6.880782246441498,1.9614436386534067,-4.670225775167779,-0.24911283262031958,1.2165286390189678,21.960832338675807,-10.604864121394634,2.2105564712737262,7,0.7415428161621094,3.7640914916992188,4.824370384216309,5.498697280883789,-2.471813201904297,4,-0.06194053418627954,1.0851129536394282,59.965309143066406,2.243265733101824,60.77190017700195,1.2197722527260253,60.57241821289063,-0.06194053418627954
8657,2014-07-14,59.69644546508789,59.878578186035156,59.39288711547852,59.44492721557617,929087.0,-0.006208488070836404,-1.7316827222210995,14.497361477572559,31.42393142335554,18.705192247388567,1.39867385135463,3.010370904339233,4.7795406339577085,6.187477850362228,32.33579548168224,0.6764984130859304,-3.0379601559444893,-2.467475128173831,-6.525482927880319,1.5905326715326567,-4.496479028027082,-0.43847122832058716,1.3171135489634338,15.4186276770331,-20.066532954436454,2.0290038998532443,7,1.0190792083740234,4.041627883911133,6.021248817443848,5.680830001831055,-2.1595840454101634,0,-0.05709721315618532,1.9230300774774165,60.06938552856445,1.0851129536394282,59.965309143066406,2.243265733101824,60.77190017700195,-0.05709721315618532
8658,2014-07-15,59.93928909301758,61.20555114746094,59.71379089355469,60.90199661254883,2310266.0,0.0040679746681351325,-1.1104281234990312,-3.827585160918494,35.3130341284471,21.354819452225176,0.9756203659139118,2.380694432332078,4.432836002179869,5.950007371950392,34.80371270560949,1.5091056823730469,-2.8185934651855007,-1.9015611648559556,-5.547222234284376,1.7440999045724581,-3.7243916995701625,-0.07873063014174875,-0.5464019775390554,30.143587995260457,-8.048930364777693,1.822830534714207,7,0.7762355804443359,3.7987842559814453,5.932351112365723,5.312227249145508,-2.3330459594726562,1,-0.06250908101554631,-1.7316827222210995,59.69644546508789,1.9230300774774165,60.06938552856445,1.0851129536394282,59.965309143066406,-0.06250908101554631
8659,2014-07-16,60.05203628540039,60.39028549194336,59.76582717895508,60.37294006347656,1043696.0,0.001881023183438968,2.512191982149179,0.3333346541558359,38.57614628125353,24.278372097563576,0.6968567033806607,1.9181954200615934,4.216514910375338,5.8486058641971965,37.14297862564927,0.6244583129882812,-2.5927390609260783,-1.5043384552001982,-4.7324194834266535,1.7237425730262572,-3.118378969313426,0.10970205891302953,-0.6591491699218679,36.36355983745048,-5.61569603420449,1.6140405141132268,7,0.6634883880615234,3.681699752807617,5.828274726867676,5.021684646606445,-2.862098693847649,2,-0.06571341217959459,-1.1104281234990312,59.93928909301758,-1.7316827222210995,59.69644546508789,1.9230300774774165,60.06938552856445,-0.06571341217959459
8660,2014-07-17,59.32350540161133,60.09540176391602,59.2974853515625,59.73980712890625,1190357.0,-0.012131659954488172,-2.407410424116082,1.2972789843443528,30.00002030004825,25.675584515019796,1.2647008374066502,2.3145649482952493,4.834505813832919,6.58962361111179,38.94525715158343,0.7979164123535227,-2.4181144565559336,-1.946659660339357,-4.872243716026887,0.978924395348173,-3.4094516881831254,-0.4838676324955884,1.8820457458496094,1.3636872535926492,-40.79758358291112,1.462792027843766,7,1.2228965759277344,4.362529754638672,6.556805610656738,5.750215530395508,-2.6366004943847656,3,-0.03508773960455136,2.512191982149179,60.05203628540039,-1.1104281234990312,59.93928909301758,-1.7316827222210995,59.69644546508789,-0.03508773960455136
8661,2014-07-18,59.965309143066406,60.04336547851562,59.06331253051758,59.38421630859375,825779.0,0.010818708994186466,1.658832417440292,-1.3958453601634733,38.102007975583575,27.957859019845152,0.3557467200754445,1.3498844637699818,4.163112421799269,5.959318658925355,40.89517091012077,0.9800529479980398,-2.2202837295245246,-1.0559400558471665,-3.4675173260927608,1.3556372143984277,-2.26172869096996,0.149848579275627,1.2020806884765634,42.10532876285447,-1.0829401500319733,1.2057886351227969,7,0.2471790313720703,3.3868160247802734,5.91500186920166,5.10841178894043,-3.1309623718261648,4,-0.04483660024278069,-2.407410424116082,59.32350540161133,2.512191982149179,60.05203628540039,-1.1104281234990312,59.93928909301758,-0.04483660024278069
8662,2014-07-21,59.44492721557617,60.21682739257813,59.418907165527344,59.91326904296875,584802.0,-0.008678049607794058,-2.066671553714795,-0.8059673078185519,31.824420899446793,29.576932712781307,0.6417765634642834,1.5242232901719603,4.654517333914683,6.453115295465537,42.55630883754649,0.7979202270507884,-2.037974496720949,-1.3070243835449205,-3.032723914449079,0.41867514735923805,-2.1698741489970033,-0.44417461809283765,1.638299523925781,17.813827182477855,-19.662981043992563,0.8628497654520795,7,0.6895046234130859,3.655679702758789,6.4353837966918945,5.628793716430664,-2.7233314514160156,0,-0.031076745745126533,1.658832417440292,59.965309143066406,-2.407410424116082,59.32350540161133,2.512191982149179,60.05203628540039,-0.031076745745126533
8663,2014-07-22,59.67042541503906,59.92194366455078,59.46227264404297,59.80052185058594,692607.0,0.0037933968468852886,1.465120085102901,0.27778094532185416,35.054345877386524,31.12718892187711,0.30717836932991816,1.2033118241316032,4.404861010320943,6.187670913807409,42.410884857091844,0.4770164489746094,-1.9360927784455981,-0.9817863464355483,-2.715802657154086,0.7522299642829893,-1.8487945017948135,-0.11477819107628306,1.3320047561035153,45.75171478016892,12.862410128343484,0.8670081553592671,7,0.4640064239501953,3.4301815032958984,6.209885597229004,5.403295516967773,-2.6712913513183594,1,-0.03575580332335959,-2.066671553714795,59.44492721557617,1.658832417440292,59.965309143066406,-2.407410424116082,59.32350540161133,-0.03575580332335959
8664,2014-07-23,59.67042541503906,59.791847229003906,59.47094345092773,59.66175079345703,619968.0,0.0,1.5517335517336082,-0.06667839549612949,37.28324470958832,33.1284399883237,0.15030968412827406,1.1142623806330647,4.363987947038083,6.134440170174059,41.997070885879936,0.320903778076179,-1.804093217794403,-0.8889850616455064,-2.624661972437927,0.8466918491469144,-1.7568235170417168,-0.021146606249295985,1.2544400504785145,52.631561541997186,21.633300063284437,0.8678384553962093,7,0.4640064239501953,3.083261489868171,6.209885597229004,5.403295516967773,-2.3070259094238352,2,-0.03459305455150807,1.465120085102901,59.67042541503906,-2.066671553714795,59.44492721557617,1.658832417440292,59.965309143066406,-0.03459305455150807
8665,2014-07-24,59.39288711547852,59.84388732910156,59.34085083007813,59.84388732910156,934507.0,-0.004651186875744839,1.2307594711867533,-51.99076517150314,27.414312717048503,33.88794047912868,0.3778453339530685,1.3129370920144012,4.615039023186618,6.361024879801398,41.59439985010411,0.5030364990234304,-1.6115390177414781,-1.0737218856811452,-2.852121157277047,0.7046773859147564,-1.962921521479096,-0.18452224988319443,1.4575162326390512,28.571334085129763,4.525166375249448,0.8891996357979515,7,0.7415447235107351,3.1396350860595703,6.448395729064934,5.680833816528313,-2.0294876098632955,3,-0.037091133819485034,1.5517335517336082,59.67042541503906,1.465120085102901,59.67042541503906,-2.066671553714795,59.44492721557617,-0.037091133819485034
8666,2014-07-25,59.21942901611328,59.78317260742188,59.16738891601562,59.30615615844727,747490.0,-0.0029205197421702245,-5.454507287230521,0.19229955932233941,29.333327468866955,33.65565115085217,0.4671877260086532,1.3708843670310529,4.7521785985397855,6.465108520555447,40.91385708254418,0.6157836914062642,-1.4938976366858228,-1.1292268753051786,-2.910046379057569,0.6515926284472116,-2.01963662718137,-0.2388171234289871,1.5594906993002908,4.958851925090758,-17.278966264294784,0.8904097518761945,7,0.9150028228759766,3.113615036010742,6.409363746643066,5.854291915893555,-2.0034713745117188,4,-0.04276508826516434,1.2307594711867533,59.39288711547852,1.5517335517336082,59.67042541503906,1.465120085102901,59.67042541503906,-0.04276508826516434
8667,2014-07-28,59.35819625854492,59.75715637207031,58.98525619506836,59.35819625854492,2719812.0,0.00234327221212971,-1.0697700585082444,-0.0,36.64121945180058,33.803227297891446,0.3077580786833707,1.1273445601615748,4.6008837738611135,6.261500875447396,40.243948693506105,0.7719001770019531,-1.2673261810704801,-0.8872507095336886,-2.6451715814358607,0.8706701623684836,-1.7662111454847746,-0.008290273582602481,1.3520991694728082,39.814780876980784,14.831592010724968,0.8789604359510846,7,0.3295745849609375,2.714658737182617,6.270596504211426,5.437986373901367,-2.3764076232910156,0,-0.04251897204409005,-5.454507287230521,59.21942901611328,1.2307594711867533,59.39288711547852,1.5517335517336082,59.67042541503906,-0.04251897204409005
8668,2014-07-29,59.01127624511719,59.62705993652344,59.002601623535156,59.47094345092773,1009336.0,-0.005844517443162611,-1.6181835629803194,-100.0,31.238409599960974,32.98792322219227,0.5690361438464322,1.3271385889590874,4.927072285709556,6.536473456275033,40.10541217309756,0.6244583129882812,-1.0651375750867302,-1.0975706100463896,-2.7887454592076395,0.5936042391148604,-1.943158034627018,-0.25198318546576104,1.5955168289235786,3.0304107337228157,-21.784969948021875,0.8455874245806259,7,0.5897655487060547,2.3200340270996094,6.54813289642334,5.784906387329102,-2.2549896240234375,1,-0.038800728041303634,-1.0697700585082444,59.35819625854492,-5.454507287230521,59.21942901611328,1.2307594711867533,59.39288711547852,-0.038800728041303634
8669,2014-07-30,58.126625061035156,59.2974853515625,58.013877868652344,59.01127624511719,1929430.0,-0.014991222701360107,-1.3125030066868717,1.924547091677139,30.72721573043053,33.06872271445697,1.2872094020870577,2.044761090274882,5.755120819718769,7.346210780885059,40.20003887793799,1.2836074829101562,-1.0285283523428959,-1.8096284866333008,-3.5723371363143173,-0.0469198369522843,-2.690982811473809,-0.9282741617927925,2.3828758002672643,6.16101691382164,-19.007637134249723,0.8813543248405086,7,0.9887275695800781,1.9167404174804688,6.673893928527832,6.669557571411133,-1.2315673828125,2,-0.019397152271107165,-1.6181835629803194,59.01127624511719,-1.0697700585082444,59.35819625854492,-5.454507287230521,59.21942901611328,-0.019397152271107165
8670,2014-07-31,56.56547927856445,58.50823974609375,56.37467575073242,58.06591415405274,1900951.0,-0.026857671176185427,-1.2672863553629556,1.6960751338904636,21.866236224524187,31.26474807545037,2.6999110403981987,3.416299276629246,7.232527381006001,8.750177262532958,40.417140172861195,2.133563995361328,-1.0787627165740687,-3.13920440673828,-5.361549319535804,-0.9168594939407555,-4.250376863137042,-2.0280319503395177,3.7443717433259636,5.597878943545551,-19.151332592737184,1.1111724563987624,7,1.7302722930908203,2.640939712524414,7.842586517333984,7.953166961669922,0.7805747985839844,3,0.014106133939417509,-1.3125030066868717,58.126625061035156,-1.6181835629803194,59.01127624511719,-1.0697700585082444,59.35819625854492,0.014106133939417509
8671,2014-08-01,56.79098129272461,56.92107391357422,56.32263565063477,56.3313102722168,1109301.0,0.003986565959242405,-1.5090685176892522,-0.30635852846210415,26.105547817139126,30.629317732971742,2.2090869372249387,2.9384373162566817,6.90041388153594,8.394354279539272,41.01552149321104,0.598438262939446,-1.1697546644412213,-2.6578481674194308,-4.987741842242919,-0.3279544925959428,-3.822795004831171,-1.4929013300076903,3.12535220205001,13.636419171000966,-11.785235319750225,1.1649468374117429,8,1.331308364868164,2.3894176483154297,7.491325378417969,7.727664947509766,-1.2749366760253906,4,0.01007938584368051,-1.2672863553629556,56.56547927856445,-1.3125030066868717,58.126625061035156,-1.6181835629803194,59.01127624511719,0.01007938584368051
8672,2014-08-04,56.88638305664063,57.11188125610352,56.58282852172852,56.808326721191406,1433064.0,0.0016798752503373038,-1.0000000000000537,0.16980912863072084,24.268983473396844,29.43094413252844,1.9138506543514424,2.624441323433693,6.660403964898428,8.180188243193165,41.46857066346997,0.529052734375,-1.1489655791696691,-2.3382486343383704,-4.751089875580327,0.07459260690358605,-3.544669254959345,-1.1318280137173957,2.598706696837205,17.06038199795671,-7.4432576702660995,1.2064206206209778,8,1.196878433227532,2.294015884399407,7.05767631530761,7.294015884399407,-1.8039894104003906,0,0.005793558444958213,-1.5090685176892522,56.79098129272461,-1.2672863553629556,56.56547927856445,-1.3125030066868717,58.126625061035156,0.005793558444958213
8673,2014-08-05,56.20988845825195,56.75628662109375,55.91500473022461,56.66088485717773,1281675.0,-0.011892030430465383,1.6216328665509616,-5.777832078975045,20.42724462567655,27.558055234316022,2.28850674207753,3.117167342278627,7.182566338487476,8.734302422776565,41.68958226873961,0.9713783264160227,-1.2540420451472798,-2.79661674499512,-5.47102286779586,-0.12221062219438039,-4.133819806395486,-1.4594136835947538,2.8957068028847175,8.717972430266483,-13.695349189151523,1.3372030614003687,8,1.6695575714111328,2.766695022583008,7.560710906982422,7.970510482788086,-1.0581092834472656,1,0.013732462350912744,-1.0000000000000537,56.88638305664063,-1.5090685176892522,56.79098129272461,-1.2672863553629556,56.56547927856445,0.013732462350912744
8674,2014-08-06,56.20121383666992,56.36600112915039,55.94102478027344,56.11448287963867,857256.0,-0.00015432554342242888,1.0416559762489461,-0.19230964424069458,22.972964048484883,27.064572048920066,1.9593707937874854,2.915330977411571,7.019086752934591,8.635229361081855,41.91784488169506,0.4249763488769531,-1.283686366833173,-2.5767570495605483,-5.393347376362009,0.23983327724091197,-3.9850522129612784,-1.1684618861598182,2.457698750139059,11.036759286908964,-13.459254662444906,1.4082951634007308,8,1.6478748321533203,2.775369644165039,7.458803176879883,7.979185104370117,-2.0555076599121094,2,0.009876526618036507,1.6216328665509616,56.20988845825195,-1.0000000000000537,56.88638305664063,-1.5090685176892522,56.79098129272461,0.009876526618036507
8675,2014-08-07,55.66348648071289,56.40069580078125,55.55073547363281,56.30529022216797,595525.0,-0.009567895766802392,1.0416649485716905,-7.39993842364532,12.079509160864518,25.147481125808685,2.137198943006503,3.2825502351620273,7.368431255239301,9.05004816173286,41.76240138128621,0.8499603271484375,-1.383418496163607,-2.899393272399905,-5.978954660959161,0.1801681161593507,-4.439173966679533,-1.3596125781202772,2.6112790061742785,7.222324035724288,-14.424685777814954,1.5397806942796262,8,1.9904594421386719,3.130962371826172,7.896791458129883,8.516912460327148,-0.6938438415527344,3,0.022125297486288442,1.0416559762489461,56.20121383666992,1.6216328665509616,56.20988845825195,-1.0000000000000537,56.88638305664063,0.022125297486288442
8676,2014-08-08,56.3486557006836,56.42671203613281,55.7588882446289,55.9496955871582,846994.0,0.012309132310785342,1.4062566576638127,-0.6216232280305618,23.47696685425548,23.68478639274812,1.1197384650838202,2.428870453245473,6.48497673271271,8.253985215825729,41.58264157167893,0.7632255554199219,-1.5102157716589346,-2.0281875610351463,-5.173396252072195,1.117021130001902,-3.600791906553667,-0.45558321551662573,1.4902649840828701,51.11119256191301,27.782205483689744,1.5726043455185232,8,1.2402420043945241,2.4457931518554616,7.101041793823235,7.831743240356438,-1.5177803039550781,4,0.017700482186529642,1.0416649485716905,55.66348648071289,1.0416559762489461,56.20121383666992,1.6216328665509616,56.20988845825195,0.017700482186529642
8677,2014-08-11,56.28794479370117,56.895057678222656,56.25325012207031,56.53078842163086,702754.0,-0.0010774153567196798,-3.1110812461820405,-0.6086914949562449,20.183493025530055,22.456462328922463,0.7812955517221383,2.341164863731578,6.354631470037717,8.218664564212958,40.8923441714742,0.6418075561523438,-1.5754820798647486,-1.918473434448245,-5.131272087091929,1.2943252181954392,-3.524872760770087,-0.3120741081264029,1.1848662572839146,54.83873713841422,32.927273411528304,1.6063993263218435,8,1.1361656188964844,2.385082244873047,6.790980339050293,7.892454147338867,-3.122291564941399,0,-0.013713419095883084,1.4062566576638127,56.3486557006836,1.0416649485716905,55.66348648071289,1.0416559762489461,56.20121383666992,-0.013713419095883084
8678,2014-08-12,56.19253921508789,56.548133850097656,55.97571563720703,56.24457931518555,690762.0,-0.0016949558020451505,-1.3571473452717562,0.2142946905435124,19.849622966097186,21.2478409106632,0.48591405890763184,2.25720942365502,6.246383971545043,8.19975233386566,41.986077286707996,0.572418212890625,-1.6709079303081538,-1.8265415191650405,-5.050818431299646,1.3977353929695653,-3.438679975232347,-0.21440306309773405,0.9727397435208331,47.741809163294604,28.488684346920902,1.612138456067304,8,0.8369483947753906,2.263660430908203,6.485258102416992,7.987859725952148,-3.3998260498046875,1,-0.019756102577930368,-3.1110812461820405,56.28794479370117,1.4062566576638127,56.3486557006836,1.0416649485716905,55.66348648071289,-0.019756102577930368
8679,2014-08-13,56.105812072753906,56.843017578125,56.105812072753906,56.47007751464844,1123599.0,-0.001543392477816652,-3.047628023876846,6.999706787861017,20.528786596740147,21.099235396464977,0.28591006483255654,2.143010142436083,6.138510909077915,8.173820382413723,42.96591758891424,0.7372055053710938,-1.8590843320728538,-1.7159574508666964,-4.899132696150765,1.4672177944173725,-3.3075450735087344,-0.12436982822465836,0.8011399282586709,41.29044340902255,22.256979996104736,1.5915876226420351,8,0.2254962921142578,2.2723312377929688,6.563312530517578,8.074586868286133,-3.5299224853515625,2,-0.017004172343358936,-1.3571473452717562,56.19253921508789,-3.1110812461820405,56.28794479370117,1.4062566576638127,56.3486557006836,-0.017004172343358936
8680,2014-08-14,57.24197769165039,57.58889770507813,56.36600112915039,56.36600112915039,4183661.0,0.020250408592664026,-1.7920760172798378,-2.404775369148602,34.88062925506385,22.074244445123277,-0.8316606464113647,0.8884577009903225,4.795126537962446,6.936274960492483,43.30233479408445,1.4830856323242259,-1.9825162463506913,-0.4757154464721651,-3.5874650674108466,2.6360341744665163,-2.031590256941506,1.0801593639971756,-1.6912422180175781,81.04272021945836,57.74091883753297,1.55587481046934,8,-0.6721611022949219,1.1361656188964844,5.427146911621094,6.938421249389648,-4.856895446777344,3,-0.05409092487285283,-3.047628023876846,56.105812072753906,-1.3571473452717562,56.19253921508789,-3.1110812461820405,56.28794479370117,-0.05409092487285283
8681,2014-08-15,57.27666854858398,57.96183776855469,56.62619400024414,57.79705047607422,2058336.0,0.0006060387556918734,2.142852013589993,-0.5940591903567528,33.827485272655935,23.13630020059651,-0.8830764937420952,0.6767080581370166,4.517193587654596,6.802562017489585,43.33164831995375,1.3356437683105469,-2.0496083638085096,-0.30659255981446165,-3.2364917016672052,2.623306582038282,-1.7715421307408334,1.1583570111119101,-1.685169830322259,65.50216076058737,42.45960153075556,1.4649495709263722,8,-0.5203819274902273,1.1014747619628977,5.04553413391114,6.556808471679695,-5.212490081787095,4,-0.04027863295622591,-1.7920760172798378,57.24197769165039,-3.047628023876846,56.105812072753906,-1.3571473452717562,56.19253921508789,-0.04027863295622591
8682,2014-08-18,57.597572326660156,57.99653244018555,57.5281867980957,57.597572326660156,1710937.0,0.0056026962846831285,-5.7499037880037385,-0.0,38.97158515347783,25.19678248146332,-1.2208772522812694,0.2216742825119553,3.946169469605934,6.407177550242693,43.57520504798854,0.7198638916015696,-1.8907210550451836,0.10667896270751953,-2.6895303425320023,2.9028882679470414,-1.291425689912245,1.504783615327284,-1.9112600463867224,80.25748237359484,52.424601105541356,1.3981046526197622,8,-0.8239383697509766,0.7805709838867188,4.724630355834961,6.235904693603516,-5.9843902587890625,0,-0.04803495734578056,2.142852013589993,57.27666854858398,-1.7920760172798378,57.24197769165039,-3.047628023876846,56.105812072753906,-0.04803495734578056
8683,2014-08-19,57.53686141967773,57.72766876220703,57.43278503417969,57.58022689819336,928396.0,-0.0010540532270719716,-1.3448296781630116,-100.0,44.720517256334034,27.61317728233545,-1.0640348525944958,0.12052789387210083,3.7618020822228146,6.383851130733383,43.86129845866373,0.29488372802734375,-1.7805774190970212,0.1526462554931598,-2.4495141468681823,2.754806657854502,-1.1484339456875077,1.4537264566738273,-1.711935929809563,75.68804840600316,43.250216596122165,1.301080201180671,8,-0.7632274627685476,0.8412818908691477,4.6899375915527415,6.201211929321296,-7.042499542236321,1,-0.07597230858725623,-5.7499037880037385,57.597572326660156,2.142852013589993,57.27666854858398,-1.7920760172798378,57.24197769165039,-0.07597230858725623
8684,2014-08-20,57.60624313354492,57.99653244018555,57.337379455566406,57.53686141967773,1183555.0,0.001205865460076394,-1.8148142114780001,-1.5999296270231247,62.711880200907494,33.23899628678467,-1.0204667300714902,-0.11744783842060258,3.4380623181202026,6.239676178928001,44.02521544008023,0.6591529846191406,-1.6619996165069182,0.32523708343505575,-2.0488724246004395,2.699346591470551,-0.8618176705826954,1.512291837452807,-1.6510212266577113,76.06367298811044,38.56887613733252,1.187054754017749,8,-0.7285327911376953,0.36426734924316406,4.620555877685547,6.131830215454102,-7.111881256103516,2,-0.08355917182626915,-1.3448296781630116,57.53686141967773,-5.7499037880037385,57.597572326660156,2.142852013589993,57.27666854858398,-0.08355917182626915
8685,2014-08-21,57.18993759155274,57.7363395690918,57.14657211303711,57.7363395690918,1406314.0,-0.007226743480339248,1.1587310452679493,-7.875302397184048,54.65584232888279,36.70331578396548,-0.4077417946252382,0.1321305657963734,3.5969180554931697,6.57648501577804,44.16587268986566,0.5897674560546875,-1.4452956127793897,0.01907901763916442,-2.1368666555031197,2.1750246907814486,-1.0588938189319776,1.0970518542103065,-1.1122370526676306,41.139004415048426,0.600412130089957,1.0779728365711427,8,-0.20381355285645242,0.6938438415527273,5.0346927642822195,6.548135757446282,-7.3633995056152415,3,-0.08067936770806894,-1.8148142114780001,57.60624313354492,-1.3448296781630116,57.53686141967773,-5.7499037880037385,57.597572326660156,-0.08067936770806894
8686,2014-08-22,56.68690490722656,57.45880126953125,56.40936660766602,57.11188125610352,1310154.0,-0.008795825026402526,-1.1415876846427973,0.7777723477338331,47.87431931226346,39.780074260269195,0.16574746059754375,0.45925085906743135,3.860146561032039,6.985764085364643,44.41201513985657,1.0494346618652273,-1.2733292798826241,-0.3573274612426758,-2.29288774558632,1.5782328231009686,-1.3251076034144944,0.6104526809291428,-0.49407445426342633,17.486408406358237,-24.94707679298915,0.967780142171822,8,0.29921913146972656,1.1968765258789062,5.429313659667969,7.003467559814453,-7.085865020751953,4,-0.0758874147282137,1.1587310452679493,57.18993759155274,-1.8148142114780001,57.60624313354492,-1.3448296781630116,57.53686141967773,-0.0758874147282137
8687,2014-08-25,56.83434677124024,57.09453582763672,56.69557571411133,57.02515029907226,983048.0,0.002600986316945386,1.4210611602389,0.4489744625465234,57.500013744848,43.963451013463725,0.11618133196016345,0.11914226167151298,3.4615611374040682,6.730348811620331,44.53561616578184,0.40763092041015625,-0.9696642736816017,-0.08369312286376385,-1.6841208246249266,1.516734578897399,-0.8839069737443452,0.7165207280168175,-0.533294199043759,26.77604033975391,-19.099263683874515,0.8002138508805824,8,0.21682548522948508,1.0494346618652273,4.947959899902337,6.738939285278313,-7.996532440185554,0,-0.08393108349856493,-1.1415876846427973,56.68690490722656,1.1587310452679493,57.18993759155274,-1.8148142114780001,57.60624313354492,-0.08393108349856493
8688,2014-08-26,56.721595764160156,57.2246322631836,56.61751937866211,56.9991340637207,1146889.0,-0.001983853312045758,-1.4999960729180868,1.4545763525132036,56.09757187772935,47.91553826690697,0.3485219773891757,0.05434732227568162,3.335972654687538,6.734759446072786,44.59283273448427,0.6071128845214915,-0.7793672281060395,-0.08196010589599467,-1.3436483629484144,1.179728151156425,-0.7128042344222081,0.5488840226302187,-0.3188143998843316,19.67211932722176,-29.345557690795335,0.6308441285262114,8,0.4596710205078125,1.0147438049316406,4.895923614501953,6.851690292358398,-7.3460540771484375,1,-0.0900611773605432,1.4210611602389,56.83434677124024,-1.1415876846427973,56.68690490722656,1.1587310452679493,57.18993759155274,-0.0900611773605432
8689,2014-08-27,56.9991340637207,57.2246322631836,56.8256721496582,56.83434677124024,1371724.0,0.004892991740121477,-3.380890545804962,-0.5937461342862778,66.66669840079038,51.44732372754325,0.23582721021223563,-0.32885112163829433,2.839655439580106,6.370305831195779,43.96363576754725,0.5030364990234446,-0.5478657715421278,0.25195274353027486,-0.8516775267182339,1.3555830137787837,-0.2998623915939831,0.8037678786545328,-0.5007276348902963,44.44457221049939,-9.452632089283384,0.5518151351242552,8,0.20381546020507812,0.6981773376464844,4.618385314941406,6.574151992797852,-7.588901519775391,2,-0.11412054398944826,-1.4999960729180868,56.721595764160156,1.4210611602389,56.83434677124024,-1.1415876846427973,56.68690490722656,-0.11412054398944826
8690,2014-08-28,57.36339950561523,57.55420684814453,56.843017578125,56.895057678222656,2064677.0,0.006390718874558665,-1.4848424265445797,2.842099171258008,63.76472024928795,54.77368316939125,-0.12226021519066421,-0.6643341235104927,2.278701337091654,5.933932199443639,42.2649155998071,0.7111892700195312,-0.27898335211990855,0.5763221740722599,-0.5569427235968121,1.709587071741332,0.009689725237727487,1.1429546229067924,-0.7751055161035154,83.33327779869511,27.88224568459674,0.5666324488345353,8,-0.16044998168944602,0.33391189575196023,4.080659866333015,6.209886550903327,-7.935817718505845,3,-0.11974599984265966,-3.380890545804962,56.9991340637207,-1.4999960729180868,56.721595764160156,1.4210611602389,56.83434677124024,-0.11974599984265966
8691,2014-08-29,57.36339950561523,57.72766876220703,57.15524673461914,57.37207412719727,881469.0,0.0,-1.6938764518966662,-0.018521987733489936,64.83254696134904,57.647123370265824,-0.12143367526020654,-0.6527162866626384,2.0813124657231015,5.850705729147258,40.35420726050367,0.5724220275878906,0.002793165556418842,0.5477012634277258,-0.6145219406323363,1.709924467487788,-0.0334103386023088,1.1288128654577605,-0.6906112090630856,67.18736577336811,11.177266054624141,0.5811116020300323,8,-0.16044998168944602,0.3035545349121165,3.9700775146484446,6.209886550903327,-9.679096221923821,4,-0.13138798405662755,-1.4848424265445797,57.36339950561523,-3.380890545804962,56.9991340637207,-1.4999960729180868,56.721595764160156,-0.13138798405662755
8692,2014-09-02,57.21595764160156,57.5281867980957,56.81699752807617,57.47615051269531,1212610.0,-0.0025703125213007993,2.9047858414493666,29.99472295509598,63.915136665363015,59.77985886015793,-0.037790650685877836,-0.5052204573927384,2.02921717518867,5.897708620940492,38.77711745297119,0.7111892700195312,0.12684368159812465,0.38378067016601847,-0.7919299512063205,1.5594912915383574,-0.20407464052015456,0.9716359808521915,-0.46374469643141936,53.90610235070562,-3.019762200805097,0.5878553106861708,9,-0.01300811767578125,0.43798828125,4.017780303955078,6.357328414916992,-9.62705993652343,1,-0.13309080314318056,-1.6938764518966662,57.36339950561523,-1.4848424265445797,57.36339950561523,-3.380890545804962,56.9991340637207,-0.13309080314318056
8693,2014-09-03,56.981788635253906,57.51951217651367,56.877708435058594,57.34605407714844,783809.0,-0.004092721960794243,-1.2423996054858788,1.3999824067558058,61.451277018455094,59.63979183988545,0.1222130347502457,-0.22162014145472853,2.159068140793522,6.058000434528438,36.8015386894031,0.6418037414550781,0.25360814808257004,0.1110166549682603,-1.0288127525710564,1.250846062507577,-0.4588980488013945,0.6809313587379151,-0.16479110717773438,18.09556522722608,-39.12233546279998,0.5699147037696576,9,0.091064453125,0.6071090698242188,3.898524284362793,6.552469253540039,-10.589767456054688,2,-0.14292240554836932,2.9047858414493666,57.21595764160156,-1.6938764518966662,57.36339950561523,-1.4848424265445797,57.36339950561523,-0.14292240554836932
8694,2014-09-04,56.75628662109375,57.21595764160156,56.71292114257813,57.02515029907226,1254233.0,-0.003957440079735197,-1.82926933928368,0.7380982301811513,41.66663394085534,58.19654646343795,0.23967382425848882,0.050171002157185285,2.2799546394758963,6.224597393221771,34.78297014314964,0.5030364990234304,0.3108559001762714,-0.14223899841308452,-1.239666240635941,0.9551882438097721,-0.6909526195245093,0.4064746226983402,1.2402458190917969,4.273523551745504,-47.86811208187758,0.5487136211114274,9,0.31223106384277344,0.6678237915039062,3.7098894119262695,6.777971267700195,-11.00606918334961,3,-0.13004277364648698,-1.2423996054858788,56.981788635253906,2.9047858414493666,57.21595764160156,-1.6938764518966662,57.36339950561523,-0.13004277364648698
8695,2014-09-05,56.895057678222656,56.91240310668945,56.47875213623047,56.66955947875977,623427.0,0.002445034116755007,2.333352881669037,-0.8387083043657113,43.6782030492654,57.730311323104836,0.06110058365769788,0.00885072883144744,2.0449707881989525,6.018405730158598,32.566906753237525,0.4336509704589844,0.32272155026524274,-0.06504650115967081,-0.9963159339808101,0.8662229316614685,-0.5306812175702404,0.4005882152508988,1.075802536010741,33.33333333333333,-16.41114700111722,0.4656347164105695,9,0.20815277099609375,0.134429931640625,2.6843013763427734,6.153511047363281,-12.14223861694336,4,-0.1315549265563406,-1.82926933928368,56.75628662109375,-1.2423996054858788,56.981788635253906,2.9047858414493666,57.21595764160156,-0.1315549265563406
8696,2014-09-08,57.34605407714844,57.80572509765625,56.90372848510742,56.90372848510742,1810095.0,0.007926811525114319,-3.078428328719395,1.9615482212035196,46.00550096327443,56.45314323626332,-0.3202392837779726,-0.383240779380543,1.4903937138251706,5.495002671420295,29.759072225484793,0.9106674194335938,0.2345126217453668,0.3360799789428697,-0.5636095580141642,1.2357695158999036,-0.11376478953564373,0.7859247474213831,0.5651218139648435,65.359428272456,18.67016029786177,0.4498447684785168,9,-0.20381546020507812,-0.5724201202392578,1.4050312042236328,4.882913589477539,-11.535125732421875,0,-0.13808225199568613,2.333352881669037,56.895057678222656,-1.82926933928368,56.75628662109375,-1.2423996054858788,56.981788635253906,-0.13808225199568613
8697,2014-09-09,55.51604461669922,57.45013046264648,55.39462280273438,57.0164794921875,1726963.0,-0.03191168930275978,-1.3582091511849304,-3.392150267780911,29.45324760049688,53.49266276101527,1.4562428443353284,1.4608745915253962,3.1984548908104813,7.2221181422979726,28.13032991738628,2.055507659912095,0.16589436013909165,-1.4553344726562472,-2.5338864730921316,-0.37678247222036276,-1.994610472874193,-0.9160584724383014,2.337834324218747,5.035946181983595,-36.41604286096007,0.5392760002179429,9,1.0841293334960938,1.1795330047607422,3.1352996826171875,6.68690299987793,-8.412834167480469,1,-0.1410716737310933,-3.078428328719395,57.34605407714844,2.333352881669037,56.895057678222656,-1.82926933928368,56.75628662109375,-0.1410716737310933
8698,2014-09-10,55.08239364624024,55.52471923828125,54.64006805419922,55.51604461669922,2038965.0,-0.007811272821272586,2.9230632596614985,0.28901685607504674,26.10839715385974,48.986184844689646,1.8248196080900172,1.9047493810215883,3.492258935531005,7.550139795860893,26.45536026985893,0.8846511840820312,0.1560756672850374,-1.8334781646728473,-3.1653234835847286,-0.501632845760966,-2.4994008241287915,-1.167555505216903,2.7233314514160085,13.972631462250392,-22.146925086719158,0.665922659455941,9,1.140502929687493,1.2359066009521413,3.54943656921386,7.120553970336907,-6.392021179199219,2,-0.13604158144048983,-1.3582091511849304,55.51604461669922,-3.078428328719395,57.34605407714844,2.333352881669037,56.895057678222656,-0.13604158144048983
8699,2014-09-11,55.15177917480469,55.66348648071289,54.77883911132813,54.856895446777344,1567273.0,0.0012596679986360826,-2.9230795256543476,-0.6800024630758651,29.34977958040261,45.16230254814684,1.6380918855155997,1.8553501872365246,3.2862618062027593,7.373902140104505,25.115149222665163,0.8846473693847585,0.08078582585836358,-1.716390991210936,-3.2267707893884037,-0.2060111930334685,-2.47158089029967,-0.9612010921222023,2.4006933593749977,16.16445223158661,-18.52208129941605,0.7551898990887339,9,1.0711174011230469,1.1665210723876953,3.276235580444336,6.847352981567383,-6.157848358154297,3,-0.15883001648670725,2.9230632596614985,55.08239364624024,-1.3582091511849304,55.51604461669922,-3.078428328719395,57.34605407714844,-0.15883001648670725
8700,2014-09-12,54.14570617675781,55.22116088867188,53.8421516418457,55.21249008178711,1873856.0,-0.01824189560336953,1.5440029275467166,-3.6176424930790922,26.634786305240496,40.91810691969034,2.3911951215336913,2.7590211758153984,4.153518376185836,8.26452621944106,25.072705511184445,1.379009246826179,-0.012238453900238255,-2.567650413513185,-4.494122899249184,-0.6411779277771856,-3.5308866563811847,-1.6044141706451853,3.173773999023439,7.65860752415481,-27.997254484997327,0.9632362428679994,9,1.678232192993164,1.7736358642578125,4.267129898071289,7.853425979614258,-4.882911682128913,4,-0.15505363826277807,-2.9230795256543476,55.15177917480469,2.9230632596614985,55.08239364624024,-1.3582091511849304,55.51604461669922,-0.15505363826277807
8701,2014-09-15,54.969642639160156,55.21249008178711,54.00693893432617,54.12836074829102,2262763.0,0.015217023113755612,-1.2240065869801582,-0.7886150952437079,34.75176198797526,37.67773195553614,1.332077786243559,1.8481414188270477,3.174550341793264,7.328482910491751,25.54755009304538,1.2055511474609375,-0.1679433946485105,-1.6283626556396484,-3.6847138792494363,0.4279885679701394,-2.656538267444546,-0.600187043834751,2.002104683227543,31.249933919074717,-5.300761674707918,1.028175611804895,9,0.8542957305908203,0.9496994018554688,3.2545547485351562,6.847354888916016,-3.833477020263679,0,-0.18586301615507383,1.5440029275467166,54.14570617675781,-2.9230795256543476,55.15177917480469,2.9230632596614985,55.08239364624024,-0.18586301615507383
8702,2014-09-16,54.83087539672852,55.01300811767578,54.5446662902832,54.969642639160156,1154038.0,-0.0025244341379940805,3.153840948691489,-0.1649473784444263,34.604524950968994,34.69475950359323,1.225853427698162,1.8646064231538517,3.1708123216535853,7.36843143595096,26.096275106159805,0.4683418273925781,-0.34960974433538183,-1.6287950515746985,-3.772409309679695,0.5148192065302979,-2.7006021806272003,-0.5569879225221968,1.8279123576049798,54.28566641254029,14.955526823231843,1.071807129052499,9,0.9930629730224538,1.0884666442871023,3.360797882080071,6.986122131347649,-4.137031555175781,1,-0.1645048886551268,-1.2240065869801582,54.969642639160156,1.5440029275467166,54.14570617675781,-2.9230795256543476,55.15177917480469,-0.1645048886551268
8703,2014-09-17,53.16565322875977,55.09973907470703,53.14830780029297,55.07372283935547,4012440.0,-0.03037015469696669,-1.0089262747823902,13.750144321962331,24.539161983713896,32.791707063910856,2.56228113661615,3.3577092157568913,4.696964339483863,8.927333571423475,26.878481986952462,1.9514312744140625,-0.596474969638173,-3.0754568099975543,-5.611988877596012,-0.5389247423990966,-4.343722843796783,-1.8071907761983255,3.2114709143249485,0.6896300689026226,-36.42409307966321,1.2682660337992278,9,2.3113632202148366,2.406766891479485,4.882915496826165,8.6513442993164,-2.7059822082519602,2,-0.11402931049216503,3.153840948691489,54.83087539672852,-1.2240065869801582,54.969642639160156,1.5440029275467166,54.14570617675781,-0.11402931049216503
8704,2014-09-18,52.7927131652832,53.55594253540039,52.67996597290039,53.23503875732422,2845835.0,-0.0070146803589884454,-1.6233913117984748,0.23181837265513722,19.677802387353793,30.124995879254012,2.5857849341633923,3.5326631761632683,4.917202447648862,9.194860130428722,28.17752753138053,0.8759765625,-0.8642816919623186,-3.2077203750610366,-6.088905255956256,-0.3265354941658174,-4.648312815508646,-1.767127934613427,3.196953016666505,4.436778606909149,-25.722142199632167,1.440592440447611,9,2.450132369995117,2.5455360412597656,4.950130462646484,9.024284362792969,-2.385082244873047,3,-0.07770657070415365,-1.0089262747823902,53.16565322875977,3.153840948691489,54.83087539672852,-1.2240065869801582,54.969642639160156,-0.07770657070415365
8705,2014-09-19,52.575889587402344,52.9488296508789,52.4371223449707,52.93148422241211,1789802.0,-0.0041070739668565,1.622220484600933,0.8039205540175761,19.12753378336822,27.138555081486654,2.3752908965798056,3.569078639952629,5.0016589958858475,9.292029627677046,29.403900744686783,0.511707305908196,-1.1382583769098105,-3.1938415527343764,-6.3951220353103935,0.007438929841640629,-4.794481794022381,-1.5932013114463714,2.950418565280458,4.999958765493866,-19.629306995265406,1.600640241288008,9,2.36773681640625,2.6409378051757812,4.778836250305176,9.241107940673828,-3.3217697143554616,4,-0.06812930411376672,-1.6233913117984748,52.7927131652832,-1.0089262747823902,53.16565322875977,3.153840948691489,54.83087539672852,-0.06812930411376672
8706,2014-09-22,52.38508224487305,52.7927131652832,52.35039138793945,52.70598220825195,1250659.0,-0.0036291795350813505,-1.2666796989541589,0.9024319598356523,19.021150702732058,25.979433203957228,1.998548187667602,3.6059592316949605,5.051797783067926,9.349225919536323,30.06031241788979,0.44232177734375,-1.3424663635521128,-3.169557762145999,-6.674990867689289,0.33587534339729075,-4.922274314917644,-1.416841209374354,2.64695617857582,1.2617850081515143,-18.8518517467732,1.7527165527716446,9,1.621856689453125,2.788379669189453,5.088897705078125,9.431915283203125,-2.2723350524902344,0,-0.05960261235534714,1.622220484600933,52.575889587402344,-1.6233913117984748,52.7927131652832,-1.0089262747823902,53.16565322875977,-0.05960261235534714
8707,2014-09-23,52.06417846679688,52.51517868041992,52.04683303833008,52.39375686645508,992157.0,-0.006125861873731653,-1.5714255793739724,1.0270440550628628,18.8118864579462,25.168709793300167,1.9872973719419065,3.7430802075525875,5.237426607314397,9.537173803495627,30.80300144292719,0.46834564208984375,-1.5996187251402105,-3.251953124999993,-7.029343983127916,0.5254377331279301,-5.140648554063951,-1.363257695936035,2.485163490260291,0.5681612293376945,-18.982799526456205,1.8886954290639613,9,1.7909812927246023,2.9575042724609304,5.50303649902343,9.75281906127929,-2.2202911376953196,1,-0.017824402021290542,-1.2666796989541589,52.38508224487305,1.622220484600933,52.575889587402344,-1.6233913117984748,52.7927131652832,-0.017824402021290542
8708,2014-09-24,51.613182067871094,52.14223861694336,51.5958366394043,52.03816223144531,1631956.0,-0.008662316629338584,-1.3773609958506223,1.2894660694237345,18.28878539843818,23.939710439748566,2.117066599678644,3.99665492942011,5.5372895846293275,9.858858523423507,31.867231476045266,0.5464019775390625,-1.9456078467807387,-3.447528839111328,-7.505216777201923,0.6101590989792669,-5.476372808156626,-1.4186848700660306,2.435658105440659,0.8849230290173793,-19.74762672725931,2.028843969045299,9,1.7953166961669922,3.183002471923828,5.962706565856934,10.203815460205078,-1.2055511474609375,2,-0.017812081903987753,-1.5714255793739724,52.06417846679688,-1.2666796989541589,52.38508224487305,1.622220484600933,52.575889587402344,-0.017812081903987753
8709,2014-09-25,50.494361877441406,51.47441482543945,50.37294006347656,51.4223747253418,2250771.0,-0.021677024078043505,1.1344485635189627,2.183661562213884,14.790067125135394,22.623630530847997,2.8002295601086686,4.8519283110557865,6.485224786235015,10.841102266395495,33.15595884626733,1.2402420043945312,-2.1053264461635806,-4.241110420227052,-8.67035308399651,0.18813224354240532,-6.455731752111781,-2.0264890883423234,3.063877589088854,4.71378177693136,-13.72098187945543,2.2146213318847283,9,2.2983531951904297,3.6903743743896484,7.081526756286621,11.322635650634766,-0.7545547485351562,3,-0.0006870243655676678,-1.3773609958506223,51.613182067871094,-1.5714255793739724,52.06417846679688,-1.2666796989541589,52.38508224487305,-0.0006870243655676678
8710,2014-09-26,50.494361877441406,50.69384384155274,50.34692001342773,50.41630554199219,1271990.0,0.0,-2.1999999999999216,-0.08411126594402174,10.341366348596182,19.911364348694768,2.4896288090109095,4.543899622024767,6.334302840274319,10.704939640876958,35.06407206587082,0.3469238281250142,-2.225618177377754,-3.897658538818362,-8.529544309579812,0.7342272319430876,-6.213601424199091,-1.5817156534376338,2.4268177084781115,6.028386493020627,-6.203423797494028,2.3159428853807253,9,2.2289676666259766,3.581960678100586,6.92974853515625,11.322635650634766,-1.6999130249023438,4,-0.0017176364609133854,1.1344485635189627,50.494361877441406,-1.3773609958506223,51.613182067871094,-1.5714255793739724,52.06417846679688,-0.0017176364609133854
8711,2014-09-29,49.8265380859375,50.36426544189453,49.705116271972656,50.1908073425293,1342669.0,-0.013225710092640286,-1.1714221085635654,-4.666748118463493,11.948956745183693,17.3940789924964,2.6274900261175205,4.8676991296874945,6.8196424130469495,11.268864082163887,37.43135508169064,0.78924560546875,-2.4234496814637723,-4.18863925933838,-9.024526131277561,0.6472476126008004,-6.606582695307971,-1.77069582336879,2.5797895854836597,4.320965029098299,-8.45668422164838,2.4179434359695913,9,2.5758895874023438,3.928882598876953,7.608414649963379,11.986122131347656,-1.448394775390618,0,-0.011488219629133156,-2.1999999999999216,50.494361877441406,1.1344485635189627,50.494361877441406,-1.3773609958506223,51.613182067871094,-0.011488219629133156
8712,2014-09-30,49.60103988647461,50.09540176391602,49.418907165527344,49.75715637207031,4236468.0,-0.004525664598129753,-1.599992669427876,0.4285744206260276,12.291170453197424,16.033191044661237,2.2720508348118926,4.736287904410432,6.87304968723889,11.391697426943928,39.59061311933328,0.676494598388679,-2.5460246914142743,-4.033391571044923,-9.005372540445727,0.9385893983558802,-6.519382055745325,-1.5474010863445216,2.2650455050568468,6.687864631848775,-5.6933088335607245,2.485990484700403,9,1.8863849639892578,4.0112762451171875,7.8339128494262695,12.211620330810547,-0.49436187744140625,1,0.010316463265273912,-1.1714221085635654,49.8265380859375,-2.1999999999999216,50.494361877441406,1.1344485635189627,50.494361877441406,0.010316463265273912
8713,2014-10-01,48.83781433105469,49.57502365112305,48.70771789550781,49.16738891601562,2464538.0,-0.01538728940293932,-1.9411787534604539,2.1110812461819948,10.348571351911787,14.996609818501014,2.6337826434611245,5.1206422523387545,7.444497834505604,12.048162580517555,41.94140887161004,0.8933219909667969,-2.8203247042109965,-4.38941841125488,-9.537935725049216,0.7590989025394563,-6.963677068152052,-1.8151597543577083,2.5388354152759476,4.702229367424405,-6.902944310293535,2.5742586568971695,10,1.9904594421386719,4.418907165527344,8.62966251373291,12.75802230834961,0.806591033935554,2,0.020600287130522643,-1.599992669427876,49.60103988647461,-1.1714221085635654,49.8265380859375,-2.1999999999999216,50.494361877441406,0.020600287130522643
8714,2014-10-02,49.37554168701172,49.53165817260742,48.56895065307617,48.65568161010742,2687182.0,0.011010471359589546,-1.1553427079285503,-2.18420991712584,18.171285101513263,14.890359964961576,1.7437255037204267,4.217869023637462,6.717287474537898,11.397685769778448,44.25041235790289,0.96270751953125,-3.1075521864403015,-3.482653808593753,-8.624164500713043,1.6588568835255373,-6.0534091546534015,-0.9118984625341042,1.4673216891543532,37.9591331135956,24.786712498602988,2.5707553460596464,10,1.3052902221679688,3.811796188354492,8.083261489868164,11.96877670288086,0.060710906982421875,3,0.02090284375897644,-1.9411787534604539,48.83781433105469,-1.599992669427876,49.60103988647461,-1.1714221085635654,49.8265380859375,0.02090284375897644
8715,2014-10-03,49.41023254394531,49.791847229003906,49.28881072998047,49.65307998657226,1768241.0,0.0007025919260490454,-1.071425766370041,-0.3373536752743573,8.538143862967274,13.725581427209933,1.355285517138725,3.7878898101163614,6.498557253113972,11.258442415706398,46.27326575476746,0.5030364990234375,-3.17805200069688,-3.073721694946286,-8.06546097218446,1.9180175822918883,-5.56959133356537,-0.5778520563272025,0.9778482876027823,46.85985411075769,34.488063670557835,2.495869638619087,10,1.1318321228027344,3.7771053314208984,8.039897918701172,11.934085845947266,-0.1561126708984304,4,0.00667016866734671,-1.1553427079285503,49.37554168701172,-1.9411787534604539,48.83781433105469,-1.599992669427876,49.60103988647461,0.00667016866734671
8716,2014-10-06,49.42758178710938,49.99132537841797,49.42758178710938,49.62705993652344,1563353.0,0.0003511265232083449,-4.652183890461587,0.8214134242314709,8.95917999546846,12.630836264712405,0.9770430818746547,3.3169535579201224,6.299167680685436,11.131979559518307,49.769483346680765,0.5810928344726562,-3.1928069843042977,-2.6604488372802635,-7.269917978151518,1.9490203035909914,-4.965183407715891,-0.35571426684463603,0.5966730087443253,56.25015619142842,47.14860628978144,2.3047345704356257,10,0.9280128479003835,3.759756088256829,8.022548675537102,11.569816589355469,-0.14744186401367898,0,-0.012809304272608402,-1.071425766370041,49.41023254394531,-1.1553427079285503,49.37554168701172,-1.9411787534604539,48.83781433105469,-0.012809304272608402
8717,2014-10-07,47.684303283691406,48.97658157348633,47.67562866210938,48.96791076660156,2712663.0,-0.03526934639300161,1.000005864483504,6.434827507075881,8.854190827501867,11.582547979052816,2.2726983761908173,4.6835415506562015,7.831921961666922,12.766255292353321,52.163101949155546,1.751953125,-3.2391694536245694,-4.012140274047852,-8.724921401944869,0.7006408538491655,-6.36853083799636,-1.655749710099343,2.3070220947265625,0.37460093633730296,-9.386544129899058,2.3563905639485103,10,1.8907184600830078,5.056373596191406,9.750648498535156,13.091930389404304,1.5437965393066406,1,0.014550700735367128,-4.652183890461587,49.42758178710938,-1.071425766370041,49.41023254394531,-1.1553427079285503,49.37554168701172,0.014550700735367128
8718,2014-10-08,47.58889770507813,47.86643600463867,47.12922668457031,47.76235961914063,2528875.0,-0.0020007753504475145,2.8636318199085786,0.13513625962138548,9.239152195257901,10.965779653510872,1.9413846194061293,4.415135060979459,7.722538123290967,12.749057943780834,54.1669884695296,0.7372093200683594,-3.293398146314736,-3.7328710556030202,-8.503363784569473,1.0376216733634323,-6.11811742008625,-1.3476246911197904,2.4024276733398366,16.060627870587574,5.393582566841356,2.3852463644832267,10,1.3226375579833913,4.878578186035149,9.83955001831054,12.987857818603509,1.3183021545410085,2,0.03189357974545204,1.000005864483504,47.684303283691406,-4.652183890461587,49.42758178710938,-1.071425766370041,49.41023254394531,0.03189357974545204
8719,2014-10-09,46.39202117919922,47.76235961914063,46.20988845825195,47.63226318359375,1806636.0,-0.025150330930047926,1.0693616047593522,7.14993842364532,8.009441156479582,10.706676854386805,2.7883752311093986,5.188100655845332,8.72501442330335,13.812765103719883,56.55936892685671,1.552471160888679,-3.371907569909304,-4.491759681701659,-9.38849044080768,0.4049710774043618,-6.940125061254669,-2.0433943021486485,3.0268844604492173,4.816495020080079,-6.2961061548614845,2.4483653795530116,10,1.8950557708740234,5.615785598754883,10.938854217529297,13.963573455810547,2.7146568298339844,3,0.07010654209757283,2.8636318199085786,47.58889770507813,1.000005864483504,47.684303283691406,-4.652183890461587,49.42758178710938,0.07010654209757283
8720,2014-10-10,45.75021743774414,46.76496124267578,45.65481567382813,46.27059936523438,1341977.0,-0.013834356105675405,-2.121958022453149,0.4195809573021877,7.547188232549004,10.217591464094063,3.002161000646055,5.448008464401141,9.211280106367774,14.312437878850254,58.48239979107286,1.1101455688476491,-3.4449218452759496,-4.713788986206055,-9.865885599779581,0.43830762736747175,-7.289837292992814,-2.137740679419295,3.026884765624999,2.199966572541822,-9.73905131931786,2.576048306786763,10,2.124891281127937,5.980052947998047,11.49609661102295,13.863832473754883,3.0962677001953125,4,0.0805686915317041,1.0693616047593522,46.39202117919922,2.8636318199085786,47.58889770507813,1.000005864483504,47.684303283691406,0.0805686915317041
8721,2014-10-13,44.7528190612793,46.16652297973633,44.7354736328125,45.77623748779297,1497171.0,-0.02180095379485536,-1.7049178554818893,1.966667888428665,6.945881481887554,9.623670467281855,3.58071609779126,5.945575375437905,10.031073994198863,15.14869139359348,60.573530454500556,1.4310493469238281,-3.4032600455834725,-5.200346183776858,-10.495472083293414,0.09477971573969768,-7.84790913353514,-2.5527832340185768,3.399825836181641,0.40898342389373443,-12.432661318394963,2.6475629497582793,10,2.6105804443359375,6.517780303955078,12.313529968261719,14.058975219726562,4.501300811767585,0,0.10058139143377831,-2.121958022453149,45.75021743774414,1.0693616047593522,46.39202117919922,2.8636318199085786,47.58889770507813,0.10058139143377831
8722,2014-10-14,45.81092834472656,46.45273208618164,44.267127990722656,44.64874267578125,2291818.0,0.02364341075359766,-1.2702680213022253,-1.1355918936347067,18.112502033553255,10.486329431908684,2.155069383179672,4.402800236496866,8.80091817008342,13.915674354352262,62.80762428291655,2.1856040954589844,-3.3261180986826133,-3.691239547729495,-8.769164939677424,1.3866858442184338,-6.230202243703459,-1.1522768517555306,1.6582822998046893,42.89158771728083,27.358643482859932,2.5389626959739644,10,1.31829833984375,5.047700881958008,11.147007942199707,12.9835205078125,3.0789260864257812,1,0.07572890800778742,-1.7049178554818893,44.7528190612793,-2.121958022453149,45.75021743774414,1.0693616047593522,46.39202117919922,0.07572890800778742
8723,2014-10-15,47.10321044921875,47.27666854858398,44.72679901123047,45.71552658081055,3034696.0,0.028209035511522096,1.9400085768008692,1.1940294098339133,31.711898159196224,11.990841993873458,0.6602949781204259,2.7753409168264582,7.369867508400326,12.454777267450595,63.938368497227096,2.5498695373535085,-3.2536016146143254,-2.0958353042602553,-6.972773758093993,2.7811031495734824,-4.534304531177128,0.3426339226566171,-2.8360824584960938,81.14147387078239,61.58629110801412,2.4384692269168706,10,0.0260162353515625,2.8620967864990234,9.544665336608887,11.613182067871094,1.4397201538085938,2,0.04511134917374915,-1.2702680213022253,45.81092834472656,-1.7049178554818893,44.7528190612793,-2.121958022453149,45.75021743774414,0.04511134917374915
8724,2014-10-16,48.69037246704102,48.99393081665039,46.61751937866211,46.90372848510742,2989844.0,0.033695410624576594,-1.014708593272468,1.2875007216038625,41.69329269899268,15.674747420098502,-1.1558267832908555,0.9118338902765757,5.659798439430254,10.69931659774526,64.20987855307898,2.3764114379882812,-3.1469793281244733,-0.30355625152586896,-4.879910910381476,4.272798407329738,-2.5917335809536723,1.9846210779019344,-4.4232444763183665,93.57793500621028,69.32458160839882,2.2881773294278047,10,-1.5611457824707102,1.2749347686767507,7.580225944519036,9.648742675781243,0.3122291564941335,3,0.004453188209330161,1.9400085768008692,47.10321044921875,-1.2702680213022253,45.81092834472656,-1.7049178554818893,44.7528190612793,0.004453188209330161
8725,2014-10-17,48.99393081665039,50.02602005004883,48.67302703857422,49.13269805908203,2020287.0,0.006234463493062226,-2.4666581958039906,-0.07766921884541282,46.033074824566036,19.79406906777601,-1.7038228552225831,0.3437913217964308,5.251661548146515,10.224331074814408,64.03884759149545,1.3529930114746094,-2.9246973124598767,0.17910003662109375,-4.076110743725806,4.434310816967994,-1.9485053535523562,2.3067054267945437,-4.537730712890628,82.07833689594803,53.01913284453531,2.12760539017345,10,-1.8473567962646484,0.750213623046875,7.276667594909668,9.345184326171875,0.20815277099608664,4,0.0023012481444844024,-1.014708593272468,48.69037246704102,1.9400085768008692,47.10321044921875,-1.2702680213022253,45.81092834472656,0.0023012481444844024
8726,2014-10-20,49.2627944946289,49.2974853515625,48.85515975952149,48.86383438110352,1402048.0,0.005487693546873729,-1.1249851099117973,-2.875030926134543,48.39507486778719,24.18750062780771,-2.2333839986541903,-0.1802197840758879,4.857098933685265,9.776939059715268,63.81703312106875,0.4423255920410085,-2.8314923559775664,0.6040781021118065,-3.3154796376343683,4.523635841857981,-1.3557007677612845,2.5638569719848974,-4.472405194091792,86.74700710557802,52.5918525454392,1.9597788698730885,10,-2.116220474243157,0.47701454162598367,6.608845710754402,8.677362442016609,-0.5117111206054616,0,-0.008450786459847204,-2.4666581958039906,48.99393081665039,-1.014708593272468,48.69037246704102,1.9400085768008692,47.10321044921875,-0.008450786459847204
8727,2014-10-21,51.13616561889648,51.18820571899414,49.4882926940918,49.65307998657226,1865554.0,0.03802811317315413,1.1420736133209444,3.7173782091123377,59.86596673043118,29.812702242826965,-3.984643400009894,-2.2416084676555883,2.8791631627304923,7.740075494542978,62.89418335238482,1.9254112243652415,-2.647504893661946,2.5238498687744055,-1.2450381005386717,6.292737838087483,0.6394058841178634,4.408293853430948,-6.031638473388668,99.19460107602985,58.78103768287133,1.8844439846565393,10,-3.408498764038079,-1.4527320861816335,4.7354745864868235,6.8039913177490305,-2.836078643798821,1,-0.036804592661013213,-1.1249851099117973,49.2627944946289,-2.4666581958039906,48.99393081665039,-1.014708593272468,48.69037246704102,-0.036804592661013213
8728,2014-10-22,50.69384384155274,51.75194931030274,50.59843826293945,51.69123840332031,2682570.0,-0.008649881585573671,1.062020314295345,-0.6725131307519333,55.70571497726039,35.11228822291372,-3.414654650094839,-1.9728412102710635,3.2127002567053466,8.01093393252362,61.57563108410435,1.1535110473632884,-2.4832939990813827,2.127495002746592,-1.5073293945046728,5.762319399997857,0.31008280412095957,3.9449072013722244,-5.102622410166028,79.39195815626024,37.07059371011566,1.8174121986256342,10,-2.684305191040046,-1.0104103088378977,5.177796363830559,7.246313095092766,-3.5125770568847727,2,-0.03558596613898324,1.1420736133209444,51.13616561889648,-1.1249851099117973,49.2627944946289,-2.4666581958039906,48.99393081665039,-0.03558596613898324
8729,2014-10-23,50.45967102050781,51.41370391845703,50.31222915649414,51.30095291137695,1903372.0,-0.004619354211467086,1.0650382083382501,0.8434795246709894,54.464953465181985,40.32537324876183,-2.841635161617887,-1.8355080497376477,3.335920283999016,8.077603598590663,59.7700981550276,1.1014747619628906,-2.180061788052008,1.8950567245483398,-1.7359248544494221,5.526038303546102,0.07956593504945886,3.710547514047221,-4.252376801229495,58.028226251082415,15.608400964733733,1.815490789498882,10,-2.450132369995117,-1.548135757446289,5.065047264099121,7.012142181396484,-3.842151641845703,3,-0.03798559084345732,1.062020314295345,50.69384384155274,1.1420736133209444,51.13616561889648,-1.1249851099117973,49.2627944946289,-0.03798559084345732
8730,2014-10-24,50.407630920410156,50.63312911987305,49.67909622192383,50.41630554199219,1194623.0,-0.0010313206377525752,3.3137505174554986,0.010311194946879662,54.15745624794887,45.57110377832419,-2.301490711488711,-1.887048741194775,3.237487656004717,7.949335779002254,57.99330168164991,0.9540328979492188,-1.8696504134425496,1.847353172302249,-1.774118984451313,5.468825329055811,0.03661709392547152,3.6580892506790263,-3.6458711920293965,53.59281831398387,12.388624335182385,1.8107360783767794,10,-2.398092269897461,-1.799652099609375,4.882916450500488,6.613183975219727,-3.5125732421875,4,-0.02787334519040252,1.0650382083382501,50.45967102050781,1.062020314295345,50.69384384155274,1.1420736133209444,51.13616561889648,-0.02787334519040252
8731,2014-10-27,49.25411987304688,49.93928909301758,48.90719985961914,49.93061447143555,1212264.0,-0.022883659205975793,1.9749899662977564,77.98548812664826,57.01006475210842,49.893055191497,-0.49430367053547997,-0.8206982606725788,4.222901293327041,8.898075166386953,56.05537446788137,1.5004310607910156,-1.4113322628678162,0.7224630355835018,-2.865767910625543,4.3106939817925465,-1.071652437521017,2.5165785086880206,-1.993341186473927,12.19509905676845,-32.762080913026516,1.7941154731045206,10,-1.0147457122802805,-0.7241992950439524,5.826107025146477,7.567216873168938,-1.5177803039550852,0,-0.0010564859454301745,3.3137505174554986,50.407630920410156,1.0650382083382501,50.45967102050781,1.062020314295345,50.69384384155274,-0.0010564859454301745
8732,2014-10-28,50.11274719238281,50.12142181396485,49.32350540161133,49.53165817260742,1611894.0,0.017432598969366442,1.6666624170528108,-0.8589706719898138,60.55112354031616,53.09741356717699,-0.7582880459771673,-1.7275990565579775,3.192342813289713,7.8348204885316335,53.86969467558986,0.8673019409179688,-0.8180152871331501,1.5555049896240263,-2.0719148755690924,5.182924854817145,-0.25820494297253305,3.3692149222205856,-2.40285144343688,42.37797927947488,-5.9768827228866215,1.8137099325965587,10,-0.9280128479003906,-1.7215938568115234,4.477453231811523,6.665224075317383,-2.19427490234375,1,-0.027172005021635526,1.9749899662977564,49.25411987304688,3.3137505174554986,50.407630920410156,1.0650382083382501,50.45967102050781,-0.027172005021635526
8733,2014-10-29,49.84388732910156,50.30355453491211,49.04596710205078,50.04336547851562,2531873.0,-0.00536509926803852,2.493995951374095,-0.3432832881460401,65.64467284510276,55.758678027855886,-0.06680455799948959,-1.4540521563523612,3.284559686112999,7.900813044331798,51.4084479961477,1.2575874328613281,-0.06196680332328697,1.2363414764404297,-2.4350975499240874,4.907780502804947,-0.5993780367418253,3.0720609896226847,-1.7297862240199464,37.37027539132354,-15.810633958892687,1.8357195131822586,10,0.36860084533691406,-1.6392040252685547,4.594533920288086,6.782304763793945,-0.4423255920410156,2,-0.030972711735157032,1.6666624170528108,50.11274719238281,1.9749899662977564,49.25411987304688,3.3137505174554986,50.407630920410156,-0.030972711735157032
8734,2014-10-30,50.407630920410156,50.71118927001953,47.83174133300781,48.126625061035156,3425678.0,0.011310185090227742,-1.006043404078899,-11.434865753844207,71.25892076387132,58.56154979888981,-0.4038020781838867,-2.0411610847260846,2.544845136107071,7.132927941997295,49.005930306534005,2.8794479370117188,0.5914107127591777,1.7484806060790987,-1.9966828639179752,5.493644076076173,-0.1241011289194347,3.621062341077632,1.3443183898925852,89.45775870063459,28.595934791480005,1.8725817349985359,10,-0.6157855987548828,-2.398092269897461,3.6947107315063477,5.993062973022461,-1.6565475463867188,3,-0.06400547053751393,2.493995951374095,49.84388732910156,1.6666624170528108,50.11274719238281,1.9749899662977564,49.25411987304688,-0.06400547053751393
8735,2014-10-31,49.73980712890625,50.93668746948242,49.51430892944336,50.78924560546875,3149650.0,-0.013248466141135395,1.1161274212130328,-0.46007706304184953,73.46940094465805,61.347586029653236,0.42571980206859905,-1.4201945241395322,3.0387304833572912,7.594116489992068,46.85318891742612,1.4223785400390625,1.0266845753036549,1.0641780853271499,-2.697762858154171,4.8261190288084705,-0.8167923864135105,2.94514855706781,1.9337380218505942,61.452460430275835,-6.764755184151539,1.8809704717406592,10,0.05203819274902344,-1.7302684783935547,3.7489185333251953,6.0494384765625,-0.8759727478027273,4,-0.06277241369578257,-1.006043404078899,50.407630920410156,2.493995951374095,49.84388732910156,1.6666624170528108,50.11274719238281,-0.06277241369578257
8736,2014-11-03,48.79444885253906,50.05203628540039,48.64700698852539,49.85255813598633,1563007.0,-0.01900607040789659,-1.0769202574722496,1.008262329882517,64.19143279558776,61.82819337022619,1.4501561532607994,-0.5530564975531718,3.8117956637689616,8.339508374784216,45.08086376005153,1.405029296875,1.2470266808336703,0.15047645568847656,-3.595443169956191,3.896396081333144,-1.7224833571338536,2.0234362685108067,2.8022602218628023,31.005610958015488,-38.74561908367264,1.8729598128223335,11,0.9973964691162109,-0.7849102020263672,4.605377197265625,6.574153900146484,-0.9540328979492188,0,-0.038926378286524455,1.1161274212130328,49.73980712890625,-1.006043404078899,50.407630920410156,2.493995951374095,49.84388732910156,-0.038926378286524455
8737,2014-11-04,48.37814331054688,48.98525619506836,48.30876159667969,48.915870666503906,1518962.0,-0.00853182179084122,-1.0000112778987018,0.5081964258031421,56.61566003390419,61.929298376519945,1.6026270109256444,-0.08654204101038943,4.042665073451424,8.547380601185495,42.68074147426103,0.6764945983886719,1.3861141504731478,-0.3005210876464801,-4.02178913258215,3.4207469572891895,-2.161155110114315,1.5601129348213547,3.143266409027099,17.59779247441183,-48.61776113564325,1.860634022467836,11,1.2445793151855398,-0.3686046600341868,4.700780868530266,6.5828285217285085,0.034690856933586645,1,-0.013266398781268784,-1.0769202574722496,48.79444885253906,1.1161274212130328,49.73980712890625,-1.006043404078899,50.407630920410156,-0.013266398781268784
8738,2014-11-05,49.1066780090332,49.15004348754883,48.37814331054688,48.6123161315918,1197391.0,0.01505917029121484,1.6567189654040326,-0.91935415218287,52.37154596842399,61.69669754354683,0.6987583261105712,-0.7331260192499869,3.1369714462298433,7.622088216487896,39.948918839130634,0.771900177001946,1.5002247042940127,0.3521245956420884,-3.3373381151720807,4.0415873064562575,-1.4926067597649961,2.196855951049173,2.3409383428094515,41.0614748207184,-20.796809352518608,1.8447313554070845,11,0.27753639221191406,-1.0971393585205078,3.443192481994629,5.711189270019531,-1.405029296875,2,-0.024196418230033157,-1.0000112778987018,48.37814331054688,-1.0769202574722496,48.79444885253906,1.1161274212130328,49.73980712890625,-0.024196418230033157
8739,2014-11-06,49.64440536499024,49.66175079345703,48.94189071655274,49.21075439453125,1412771.0,0.010950187993945093,2.0740798058204675,0.8771933885828191,53.6092315455448,61.63578368772416,0.037128317723094995,-1.0695353087346078,2.41573370925493,6.899257242596946,36.67978456274136,0.7198600769042898,1.3196550170597234,0.7272327423095746,-2.8072297566133457,4.261695241232495,-1.0399985071518856,2.4944639917710347,1.7308934864757148,50.82501687485057,-8.125449702690808,1.7672312494614584,11,-0.2601909637451243,-1.6348667144775462,2.398092269897454,4.817867279052727,-1.9514312744140696,3,-0.004891661530524671,1.6567189654040326,49.1066780090332,-1.0000112778987018,48.37814331054688,-1.0769202574722496,48.79444885253906,-0.004891661530524671
8740,2014-11-07,49.43625259399414,49.83521270751953,49.27146530151367,49.64440536499024,1592178.0,-0.004192874694857185,-1.0967778550247584,-0.4800007037359668,50.96898010640437,60.964552060423706,0.10392996258828191,-0.6019366379132407,2.4224305987496066,6.9302955576799405,33.05615780092012,0.5637474060058594,1.2142287781193133,0.33477821350097514,-2.8737471276210655,3.543303554623016,-1.2694844570600452,1.9390408840619955,1.8681751071026511,64.67661147204856,8.860433740229297,1.6042626705610217,11,-0.05203819274902344,-1.4267139434814453,2.4978322982788086,4.809194564819336,-2.341716766357422,4,-0.013859651248200433,2.0740798058204675,49.64440536499024,1.6567189654040326,49.1066780090332,-1.0000112778987018,48.37814331054688,-0.013859651248200433
8741,2014-11-10,49.25411987304688,49.72246170043945,49.1587142944336,49.37554168701172,1174676.0,-0.0036841935096307843,-2.6110690287111757,0.5833302789282163,37.03702341321666,58.351874268523765,0.3196805037064294,-0.06881530924427182,2.3968374561965433,6.934118371105178,29.07680908458692,0.5637474060058523,1.1281054016111156,-0.07241954803465944,-2.543256939354073,2.3984178432847543,-1.3078382436943627,1.1629991476250439,1.980854100688127,61.93177558415641,11.123382063379147,1.2354186956597057,11,0.13009452819823508,-1.2445812225341868,2.610581398010247,4.952299118041985,-0.6851692199707102,0,-0.007923915663285097,-1.0967778550247584,49.43625259399414,2.0740798058204675,49.64440536499024,1.6567189654040326,49.1066780090332,-0.007923915663285097
8742,2014-11-11,49.2801399230957,49.63573455810547,49.15004348754883,49.2627944946289,1584337.0,0.0005282816973664062,-2.9999685835912095,-0.14285265472831069,39.670452556339505,55.465849791994515,0.18230620726235003,0.18803610065361198,2.1638642597660436,6.729929732646291,24.798501718289405,0.4856910705566406,1.0408927846616507,-0.21986007690429688,-2.0574665259554976,1.6177463721469039,-1.1386633014298937,0.6989431476212999,1.8867693978247644,61.90484917347781,14.104343314795912,0.9188032245255998,11,0.10407447814941406,-1.2706012725830078,2.491326332092285,4.926279067993164,-0.2775382995605469,1,-0.029215094980505896,-2.6110690287111757,49.25411987304688,-1.0967778550247584,49.43625259399414,2.0740798058204675,49.64440536499024,-0.029215094980505896
8743,2014-11-12,49.22809982299805,49.2801399230957,48.86383438110352,49.1587142944336,761326.0,-0.0010560055263412194,3.7998592571415184,4.000219925223375,40.755187677287005,52.07654611570736,0.15400629754017814,0.42944783569453193,2.011628699360685,6.652236347808511,21.49672963594379,0.4163055419921804,0.9970734879687697,-0.37814464569091655,-1.839460545509958,1.0831712541281249,-1.1088025956004373,0.35251330421860416,1.8721061381641704,37.49985273384837,-8.634848901285984,0.7306579499095212,11,0.3946247100830078,-1.2185611724853516,1.9297494888305664,4.501300811767585,0.1734619140625,2,-0.016560981602964597,-2.9999685835912095,49.2801399230957,-2.6110690287111757,49.25411987304688,-1.0967778550247584,49.43625259399414,-0.016560981602964597
8744,2014-11-13,48.90719985961914,49.4882926940918,48.629661560058594,49.34952163696289,839845.0,-0.006518633961755893,1.3855374440935202,-6.374841937435366,39.17396835497734,48.26594249463173,0.2678554164238065,0.8088974450953401,2.127582111162198,6.842435506765035,20.047829282855332,0.8586311340332031,0.815320162167545,-0.709885978698729,-2.1455850302677604,0.7258130728703023,-1.4277355044832447,0.007963547085786615,2.127636808979986,23.021694280253648,-21.25380220855711,0.7178495257845173,11,0.27319908142089844,-0.8976612091064453,1.7823057174682617,4.535991668701172,0.10407638549804688,3,-0.02464976835560595,3.7998592571415184,49.22809982299805,-2.9999685835912095,49.2801399230957,-2.6110690287111757,49.25411987304688,-0.02464976835560595
8745,2014-11-14,49.1066780090332,49.2974853515625,48.85515975952149,48.90719985961914,886196.0,0.004078707224838718,-1.914270634362209,-0.45097971574444595,48.766322267227096,46.55204132481388,-0.03450535722595305,0.6517127760014176,1.7167761193806896,6.516521042650709,19.500937148026726,0.4423255920410085,0.5880830356363091,-0.51604518890381,-1.9422960169515946,0.9102056391439746,-1.2291706029277023,0.19708022512008228,1.8640967528540955,43.650840748278185,-4.489176462462169,0.713125414023894,11,-0.03469085693359375,-1.0971393585205078,1.0407638549804688,3.811796188354492,1.1274948120117188,4,-0.028788425032476805,1.3855374440935202,48.90719985961914,3.7998592571415184,49.22809982299805,-2.9999685835912095,49.2801399230957,-0.028788425032476805
8746,2014-11-17,48.84648513793945,49.47961807250977,48.803123474121094,49.09800338745117,1227484.0,-0.0052985231671726085,-3.000067668155408,-1.260881205538132,38.22579008937872,44.508722442088825,0.26132636728308967,0.926626254374078,1.7437213755710985,6.642218617340042,18.85013958711082,0.676494598388679,0.21937769011512387,-0.7554225921630859,-2.2155408603872075,0.7046956760610357,-1.4854817262751467,-0.025363458051025134,2.0615089553702575,21.551475718142385,-26.188946901115102,0.7300591341120612,11,0.26019287109375,-0.8369464874267578,0.9562044143676758,3.6296653747558594,1.2315711975097656,0,-0.035866435534825825,-1.914270634362209,49.1066780090332,1.3855374440935202,48.90719985961914,3.7998592571415184,49.22809982299805,-0.035866435534825825
8747,2014-11-18,49.25411987304688,49.40156173706055,48.82046890258789,48.94189071655274,1684879.0,0.008345221441344197,-1.093753650976862,-1.2413777413777414,44.65407282721006,43.6512254263984,-0.010039549943840598,0.39080050259693877,1.1617624168514666,6.1035862742574665,19.72135614022992,0.5810928344726562,-0.13074191244735545,-0.2536855697631779,-1.5282665957786818,1.020895456252326,-0.8909760827709263,0.3836049432445705,1.5923491650567883,72.72719194970871,22.697024982572536,0.6372905130077509,11,-0.021682739257819605,-1.2445812225341868,0.06287956237792258,2.367736816406243,0.6678237915038991,1,-0.013910901701964073,-3.000067668155408,48.84648513793945,-1.914270634362209,49.1066780090332,1.3855374440935202,48.90719985961914,-0.013910901701964073
8748,2014-11-19,48.889854431152344,49.2627944946289,48.69037246704102,49.2627944946289,866941.0,-0.007395633965918691,2.069780287222331,-1.1944434263094006,35.725970900606015,41.66419646584964,0.3578687407864294,0.646112527124501,1.3578566567860832,6.328282090463446,21.074020421856137,0.5724220275878764,-0.3065835451550143,-0.5277515411376967,-1.7001626636853402,0.6446595814099467,-1.1139571024115185,0.058454020136124996,1.8963200528494113,30.30321878401493,-14.130744373467131,0.5862055612738214,11,0.34258270263671875,-0.6504802703857422,0.10407352447509766,2.241975784301758,1.0928001403808594,2,0.0023061470256897643,-1.093753650976862,49.25411987304688,-3.000067668155408,48.84648513793945,-1.914270634362209,49.1066780090332,0.0023061470256897643
8749,2014-11-20,48.542930603027344,48.915870666503906,48.4041633605957,48.6123161315918,1716471.0,-0.007096029067002907,-1.9500016493847794,0.18605007978397312,38.020852423364985,40.2255156121786,0.5946511341631293,0.8875831335809252,1.5268738266824755,6.534833192564406,22.397222619607504,0.5117073059082031,-0.35562048810835023,-0.7788383483886747,-1.9050396940193153,0.34736299724196584,-1.3419390212039985,-0.21573767557335088,2.184155217954533,12.903122827428584,-28.16453525965762,0.5631006728153212,11,0.5203819274902344,0.6418037414550781,0.004336357116699219,2.588899612426758,1.3703384399414062,3,0.017688077818269532,2.069780287222331,48.889854431152344,-1.093753650976862,49.25411987304688,-3.000067668155408,48.84648513793945,0.017688077818269532
8750,2014-11-21,49.002601623535156,49.58369445800781,48.85515975952149,49.34085083007813,1373338.0,0.009469371024730444,-1.3013640855084283,4.874924404860183,52.30769100640805,41.92225645586653,0.07487128639058227,0.3343985563259153,0.9234032173975208,5.942130617384024,23.10833190697437,1.0407638549804688,-0.39479858564882875,-0.24891586303711222,-1.259244750395986,0.7614130243217616,-0.7540803067165527,0.25624858064232825,1.6665773076872412,50.73526795965162,8.04804687275189,0.5051644436794384,11,0.017347335815429688,0.7892436981201172,-0.4553346633911133,2.1292285919189453,0.4596710205078125,4,0.00017702369455152578,-1.9500016493847794,48.542930603027344,2.069780287222331,48.889854431152344,-1.093753650976862,49.25411987304688,0.00017702369455152578
8751,2014-11-24,49.20208358764648,49.2801399230957,48.67302703857422,49.002601623535156,1806982.0,0.004070844353200931,2.4146346696418037,-0.5897485056952412,59.5959748539439,44.136203377822575,-0.14837107548066086,0.13788786205015668,0.5529128276832154,5.598070849028048,23.46737751461156,0.6071128845214844,-0.4881860950474177,-0.046832084655768824,-1.057400735121945,0.9637365658104073,-0.5521164098888605,0.4584522405773228,1.4103465916116278,67.64723955149726,20.886401824840405,0.5052843252330887,11,-0.20815467834471946,0.5897617340087962,-0.7567243576049734,1.9297466278076243,0.20814895629883523,0,0.020976535100590388,-1.3013640855084283,49.002601623535156,-1.9500016493847794,48.542930603027344,2.069780287222331,48.889854431152344,0.020976535100590388
8752,2014-11-25,48.75108337402344,49.28881072998047,48.72506332397461,49.2627944946289,1058569.0,-0.0091662828225485,1.0000135334479165,-2.56519993115719,45.5723583151811,44.6714445598108,0.24550810957099145,0.5076738436891048,0.8286116979446163,5.908988904406812,23.987025303217973,0.5637474060058594,-0.5537492741603032,-0.42974910736084126,-1.3767508493269247,0.5172526346052422,-0.9032499783438794,0.043751763622196904,1.8057330283096604,29.411688609895638,-17.323623820733115,0.4735008709830412,11,0.2428455352783203,1.040761947631836,-0.307891845703125,2.380746841430664,-0.42497634887696023,1,0.02721935328585623,2.4146346696418037,49.20208358764648,-1.3013640855084283,49.002601623535156,-1.9500016493847794,48.542930603027344,0.02721935328585623
8753,2014-11-26,48.300086975097656,48.75108337402344,48.14397048950195,48.560279846191406,979358.0,-0.009251002597535973,-1.1211931386530543,0.5084760924990006,32.89188152650398,43.973434912202656,0.6157779617345795,0.8823194401393195,1.1491351028633687,6.22859899222631,24.543831286301813,0.6071128845214844,-0.4926961445436575,-0.8035554885864258,-1.7743677757946585,0.16725679862180698,-1.2889616321905422,-0.3181493449823094,2.2022279258489377,10.843501185697441,-33.91320739828525,0.4854061436041171,11,0.5637454986572266,1.4917583465576172,0.40546321868896484,2.8317432403564453,0.33824920654297586,2,0.03357875298007884,1.0000135334479165,48.75108337402344,2.4146346696418037,49.20208358764648,-1.3013640855084283,49.002601623535156,0.03357875298007884
8754,2014-11-28,47.18126678466797,48.33477783203125,47.08586120605469,48.08325958251953,629538.0,-0.02316393738600353,-1.2857102962942277,3.466631480178278,26.70256278075854,41.52190608037282,1.636079297244187,1.8414471943495414,2.1338142527672304,7.205007968754636,24.73575022507546,1.2489166259765625,-0.49319356452255647,-1.7610574722290053,-2.880402622884077,-0.6417123215739338,-2.3207300475565376,-1.201384896901473,3.267636644919847,3.8195335312587813,-36.83045643473295,0.5596725753275356,11,1.1535110473632812,2.0685157775878906,1.6652193069458008,3.950563430786133,1.8213348388671875,4,0.05937500151597397,-1.1211931386530543,48.300086975097656,1.0000135334479165,48.75108337402344,2.4146346696418037,49.20208358764648,0.05937500151597397
8755,2014-12-01,46.61751937866211,47.45880126953125,46.57415390014648,47.08586120605469,1750139.0,-0.011948543233880615,-2.18750042952664,0.5192301185864362,24.750876562341205,40.02469346625754,2.0222711475821384,2.275977694363476,2.5610940678615606,7.634499169421474,25.244747223713148,0.8846473693847727,-0.5225546866997703,-2.1686904907226534,-3.6364305502306493,-0.7009504312146575,-2.902560520476648,-1.434820460968659,3.6968623619843797,1.5974571090919074,-34.85851411276316,0.7338700297539968,12,1.461404800415039,2.1379013061523438,1.843017578125,4.514310836791992,3.5993080139160227,0,0.07069766277214606,-1.2857102962942277,47.18126678466797,-1.1211931386530543,48.300086975097656,1.0000135334479165,48.75108337402344,0.07069766277214606
8756,2014-12-02,46.895057678222656,47.051170349121094,46.41804122924805,46.48742294311523,1335405.0,0.005953519261850282,-1.3174643069082277,-0.8703786663191571,28.209235393302677,38.197489306934486,1.6079005213331072,1.9487596495256838,2.153650762633319,7.22129373755557,25.36838411931178,0.6331291198730469,-0.5119342950634191,-1.796182632446289,-3.4900566461850104,-0.10230861870756769,-2.6431196393156497,-0.9492456255769284,3.1949103919938295,16.61632704586376,-15.933955225398432,0.846937006869359,12,1.1058101654052734,1.7823066711425781,1.413701057434082,4.236772537231445,3.009540557861321,1,0.054743827877036244,-2.18750042952664,46.61751937866211,-1.2857102962942277,47.18126678466797,-1.1211931386530543,48.300086975097656,0.054743827877036244
8757,2014-12-03,47.7363395690918,47.79705047607422,46.57415390014648,46.8256721496582,2172252.0,0.017939670671517582,1.369749700616522,2.2340280182295906,38.0886588593067,38.460010191234566,0.590810128026078,1.1140479172163609,1.1999065460409142,6.253814197471023,24.987536504038367,1.2228965759277415,-0.5868419947232226,-0.9228105545043945,-2.665280288207775,0.819659179198986,-1.7940454213560884,-0.05157568765270071,2.0598743538472135,56.50555189480586,23.565926497777994,0.8712348668516916,12,0.2645282745361328,0.9410247802734375,0.6483078002929688,3.3954906463623047,3.6079788208007812,2,0.03506538184459629,-1.3174643069082277,46.895057678222656,-2.18750042952664,46.61751937866211,-1.2857102962942277,47.18126678466797,0.03506538184459629
8758,2014-12-04,47.91847229003906,48.16131973266602,47.58889770507813,47.597572326660156,1119448.0,0.003815389336328412,-2.384617119657298,0.35237887787672895,41.92633590235436,38.893952800011164,0.2865277958183441,0.8836381943149121,0.9196483542924483,5.941384216412331,24.583805901947535,0.5724220275878906,-0.5748608924679957,-0.681267547607419,-2.4404350824608088,1.0778999872459707,-1.560851315034114,0.19831621981927583,1.6074878174046674,78.28050336245002,42.265165714386896,0.8795837674266953,12,0.08239555358886719,0.7588920593261719,0.869471549987793,3.213357925415039,3.6253280639648438,3,0.008506839129597044,1.369749700616522,47.7363395690918,-1.3174643069082277,46.895057678222656,-2.18750042952664,46.61751937866211,0.008506839129597044
8759,2014-12-05,49.40156173706055,49.80052185058594,47.93582153320313,48.05724334716797,2521380.0,0.03095026565214143,-1.3497290086885583,4.189213285466346,51.99063473081032,38.858724324944745,-1.1867563767813465,-0.6520059987485141,-0.610287632198137,4.333498547354601,24.042057054665307,1.882049560546875,-0.6038078463643259,0.8139640808105497,-0.9179851172695237,2.545913278890623,-0.05201051822948699,1.6799386798505864,-2.9835205078125,88.2051027577628,50.9598016927875,0.8659745990400367,12,-1.2922801971435547,-0.7241973876953125,-0.1929759979248047,1.7302684783935547,1.6999130249023438,4,-0.015449421609020741,-2.384617119657298,47.91847229003906,1.369749700616522,47.7363395690918,-1.3174643069082277,46.895057678222656,-0.015449421609020741
8760,2014-12-08,48.75108337402344,49.37554168701172,48.62099075317383,49.34085083007813,1381063.0,-0.013167161931018967,1.28946941988055,-0.4387111420099087,49.388219787832696,37.72452931759906,-0.6433645342217318,-0.05848949042102447,-0.015180298201954656,4.865763793483566,23.629557324227086,0.7805709838867188,-0.5669920354066775,0.19774417877196981,-1.4900677121577033,1.885556069701643,-0.6461617666928703,1.04165012423681,-2.265392532348635,68.97429448842163,28.515143125765988,0.8439059454648367,12,-0.6418018341064453,-0.07371902465820312,0.14960861206054688,2.380746841430664,1.66522216796875,0,0.005159234053980777,-1.3497290086885583,49.40156173706055,-2.384617119657298,47.91847229003906,1.369749700616522,47.7363395690918,0.005159234053980777
8761,2014-12-09,48.86383438110352,48.90719985961914,48.25672149658203,48.49089431762695,1050268.0,0.0023127897736148206,1.8301908713692947,-0.6323510387829596,47.398852160347715,37.927473078173136,-0.9042316098562324,-0.2128940835422597,-0.16160453774138972,4.624007412399926,23.23830753790687,0.6504783630371094,-0.5214891691017982,0.33000946044922586,-1.3325228638796247,1.9925417847780764,-0.5012567017151994,1.1612756226136511,-2.311846919250499,70.96774193548416,33.16139187685463,0.8312661621644264,12,-0.7545528411865305,-0.628795623779304,0.036857604980461645,2.267995834350579,1.6912384033203054,1,0.027689047096104202,1.28946941988055,48.75108337402344,-1.3497290086885583,49.40156173706055,-2.384617119657298,47.91847229003906,0.027689047096104202
8762,2014-12-10,47.840415954589844,48.889854431152344,47.684303283691406,48.62099075317383,1449206.0,-0.020944292225037797,-1.2063524754687212,-2.093030154248968,43.57066602350891,39.11400468895146,-0.026346811964948813,0.7348074495791366,0.8228237688359172,5.519468664278847,22.987872501635252,1.2055511474609375,-0.6267156690245912,-0.6214227676391602,-2.2725311590510984,1.029685623772778,-1.4469769633451293,0.20413142806680895,-1.223457804962159,11.372558489316058,-26.251728389217575,0.8255541957059679,12,0.26886558532714844,0.2862110137939453,1.0602760314941406,3.1960105895996094,2.3764114379882884,2,0.0431472477884276,1.8301908713692947,48.86383438110352,1.28946941988055,48.75108337402344,-1.3497290086885583,49.40156173706055,0.0431472477884276
8763,2014-12-11,48.41283416748047,48.76842880249024,47.71031951904297,47.71031951904297,2230479.0,0.011965159613870568,-2.0123479582971533,-0.8999965790746886,49.22440001528276,41.61643104834304,-0.6493790870780174,0.10348570229476906,0.2418678990808587,4.817522250939774,22.538469694277406,1.0581092834472727,-0.7832400400188533,-0.008241271972657671,-1.6194694624363208,1.6029869184910055,-0.8138553672044893,0.7973728232591739,-1.7322047438336199,34.42606993370034,-6.06398723063883,0.8056140952318299,12,-0.30355262756347656,-0.2862071990966797,0.40329647064208984,2.6235923767089844,2.220294952392578,3,0.06055179939003086,-1.2063524754687212,47.840415954589844,1.8301908713692947,48.86383438110352,1.28946941988055,48.75108337402344,0.06055179939003086
8764,2014-12-12,47.7016487121582,48.14397048950195,47.684303283691406,48.08325958251953,2175826.0,-0.014690019032184254,-1.2083367695705163,-0.5432069939183319,42.46989055809058,43.58521038120408,0.16023580616664646,0.7586182119762839,0.9187404203483567,5.393729001211838,21.921284981922838,0.7285308837890625,-0.8615407745797228,-0.659149169921875,-2.2839476205090676,0.9656492806653176,-1.4715483952154713,0.15325005537172132,-0.9586214399725748,1.025605167949331,-36.59180029892253,0.8123992252935968,12,0.40763282775878906,0.42497825622558594,0.9952278137207031,3.33477783203125,3.8074569702148438,4,0.08054546846022137,-2.0123479582971533,48.41283416748047,-1.2063524754687212,47.840415954589844,1.8301908713692947,48.86383438110352,0.08054546846022137
8765,2014-12-15,47.69297409057617,48.5776252746582,47.597572326660156,48.27406692504883,1888268.0,-0.0001818516092467748,-1.5393381698855437,1.5227365874626388,41.067749845335506,45.013934209207726,0.3771701573924773,0.6913997092436972,0.8911754885371366,5.270435640074766,21.105491395791233,0.9800529479980469,-0.8513999787287432,-0.5971385955810575,-2.208256614594859,1.013979423432744,-1.4026976050879583,0.2084204139258432,-0.8887969268225362,7.284648613065121,-25.43808500104452,0.8055590095069014,12,0.49436378479003906,0.4336528778076172,1.0039024353027344,3.3434524536132812,2.54119873046875,0,0.07146756385780129,-1.2083367695705163,47.7016487121582,-2.0123479582971533,48.41283416748047,-1.2063524754687212,47.840415954589844,0.07146756385780129
8766,2014-12-16,47.09453582763672,48.28274154663086,47.04249954223633,47.53686141967773,1490137.0,-0.012547723733959848,-3.539700492198136,0.7611960874417261,40.36327403777874,45.26666922903795,1.1252077058036818,1.2141044068269053,1.4451138085643862,5.734855897234965,20.634425526216905,1.2402420043945312,-0.7129653680243564,-1.1079793930053725,-2.7810458143370553,0.5650870283263103,-1.944512603671214,-0.2714461823395311,-0.23043177014643845,2.8167996150931396,-29.072074413437527,0.8365332106658412,12,1.326974868774414,1.0147457122802734,1.6023406982421875,3.9418907165527344,3.4085006713867188,1,0.07053407908112641,-1.5393381698855437,47.69297409057617,-1.2083367695705163,47.7016487121582,-2.0123479582971533,48.41283416748047,0.07053407908112641
8767,2014-12-17,48.56895065307617,48.5776252746582,47.137901306152344,47.31136322021485,1215608.0,0.03130755616396197,1.258502709317599,-2.8431260941933667,51.39765440114095,46.31903795112535,-0.24437999739895844,-0.3312572164715135,-0.0013859482744038587,4.131420421836339,20.025099586657166,1.4830894470214844,-0.4585847215160257,0.4006938934326172,-1.208549026084448,2.0099368129496824,-0.40392756632591187,1.2053153531911462,-1.6461182397239753,88.44227547398305,51.66510916929507,0.8046214597585323,12,-0.14743995666503906,-0.4596691131591797,0.12792587280273438,2.4674758911132812,2.0728530883789062,2,0.040892835950571804,-3.539700492198136,47.09453582763672,-1.5393381698855437,47.69297409057617,-1.2083367695705163,47.7016487121582,0.040892835950571804
8768,2014-12-18,49.002601623535156,50.06071090698242,48.039894104003906,50.05203628540039,2081972.0,0.008928563714635684,2.7886150952437143,-0.8344824657459499,60.19416770931635,47.2305416154038,-0.5677832903287694,-0.7968850714987781,-0.39843156220958065,3.5754999409844714,19.303724327300475,2.0208168029785156,-0.20930381660670605,0.8287075042724581,-0.7919285458134624,2.4493435543583786,0.01838947922949785,1.6390255293154183,-2.0222154214382826,64.9425054916166,23.005152924816066,0.8103180250429606,12,-0.45099639892578125,-0.7632255554199219,-0.30572509765625,2.033824920654297,0.5637474060058665,3,0.024778802120983823,1.258502709317599,48.56895065307617,-3.539700492198136,47.09453582763672,-1.5393381698855437,47.69297409057617,0.024778802120983823
8769,2014-12-19,49.40156173706055,49.58369445800781,48.97658157348633,49.2974853515625,2848948.0,0.008141610859570658,1.5926058661106268,-0.09917376400838958,65.875370661692,49.062447268054825,-1.0803541883874388,-1.189190910525582,-0.7168108336741739,3.0694743034685814,18.32235540386994,0.6071128845214844,-0.051880791374983914,1.1847360610961886,-0.5203528061482601,2.889824928340637,0.3321916274739678,2.0372804947184093,-2.297962546768254,78.16093406773963,29.835285566807812,0.8525444336222228,12,-0.8499565124511719,-1.1621856689453125,-0.5854301452636719,1.6348648071289062,0.12142181396484375,4,0.024929725691011706,2.7886150952437143,49.002601623535156,1.258502709317599,48.56895065307617,-3.539700492198136,47.09453582763672,0.024929725691011706
8770,2014-12-22,49.01127624511719,49.54032897949219,48.4215087890625,49.24544525146485,1613508.0,-0.007900266271350875,1.7157923977961942,-2.2499725103545014,61.91406216443283,50.675248379619845,-0.7255815873265732,-0.841359136701584,-0.22812783040377838,3.3742648768658867,17.94327254067071,1.1188201904296875,0.06262735664336816,0.7940168380737305,-0.911917838240754,2.499951514388215,-0.05895050008351177,1.6469841762309727,-1.789392586157291,65.22991483886624,12.360643556068617,0.8529673381572426,12,-0.4596710205078125,-0.7719001770019531,-0.4163074493408203,2.0251502990722656,0.8586273193359446,0,0.050964382660912744,1.5926058661106268,49.40156173706055,2.7886150952437143,49.002601623535156,1.258502709317599,48.56895065307617,0.050964382660912744
8771,2014-12-23,50.23417282104492,50.26019287109375,49.04596710205078,49.089332580566406,1435946.0,0.024951330991907605,1.0289843986550016,-4.888948620206413,63.48315162018064,52.887746779250044,-1.9373911179923837,-2.090131803932117,-1.3042339362560114,2.068515880826986,17.60602042338278,1.2489166259765625,0.018779467870970734,1.9653089523315401,0.08083985424013918,3.849778050422941,1.0230744032858397,2.9075435013772406,-2.8987360721641267,99.16663612261604,44.825832815566066,0.9422345490457019,12,-1.5828266143798828,-1.8950557708740234,-1.6934099197387695,0.8022537231445312,-0.07806015014648438,1,0.0,1.7157923977961942,49.01127624511719,1.5926058661106268,49.40156173706055,2.7886150952437143,49.002601623535156,0.0
8772,2014-12-24,50.07805633544922,50.294883728027344,49.85255813598633,50.15611267089844,410929.0,-0.0031077745850788263,1.487781329786093,-0.06818098516225556,61.690136889673006,54.27282865418229,-1.5985948548576374,-1.9283732942925838,-1.0342258098759771,2.138507708278098,17.27175760448355,0.4423255920410156,0.04339244376355822,1.7428438186645536,-0.29990519759380163,3.785592834922909,0.721469310535376,2.7642183267937313,-2.5671342192356477,90.38455032040221,37.457935782143636,1.0213745081291783,12,-1.4093647003173828,-1.7215938568115234,-1.5199480056762695,0.9583702087402344,1.49176025390625,2,0.008486354996038115,1.0289843986550016,50.23417282104492,1.7157923977961942,49.01127624511719,1.5926058661106268,49.40156173706055,0.008486354996038115
8773,2014-12-26,49.92194366455078,50.30355453491211,49.88725280761719,50.26886367797852,597600.0,-0.0031173867822008594,1.0,4.444482455283055,53.28947527064051,55.4750047333545,-1.3476195806016094,-1.733397412037185,-0.8053478306778885,2.2175152687891995,16.42810252470398,0.4163017272949219,0.07645700093639363,1.5056383132934599,-0.6565181544280634,3.667794781014983,0.4245600794327018,2.586716547154218,-2.188304619392106,79.72361345610875,29.968193111434232,1.08107823386076,12,-1.2489166259765625,-1.5611457824707031,-1.3009557723999023,1.1144828796386719,1.1448402404785156,4,0.014419712536462459,1.487781329786093,50.07805633544922,1.0289843986550016,50.23417282104492,1.7157923977961942,49.01127624511719,0.014419712536462459
8774,2014-12-29,49.9826545715332,50.2081527709961,49.705116271972656,49.71379089355469,771818.0,0.0012161166518349642,-2.515120819949669,-0.7750019242822268,58.4123324628707,57.402180579747295,-1.174225438171952,-1.6585070505453956,-0.8422545041913878,2.079408005045309,14.699843979172023,0.5030364990234446,0.2369120050216651,1.4262798309326143,-0.7618033845107419,3.6143630463759706,0.3322382232109362,2.5203214386542925,-1.9920239773991852,82.94940683102031,34.153410957771044,1.0940416077216781,12,-1.3096275329589844,-1.621856689453125,-1.246748924255371,0.8759746551513672,3.842151641845696,0,-0.008329000241401374,1.0,49.92194366455078,1.487781329786093,50.07805633544922,1.0289843986550016,50.23417282104492,-0.008329000241401374
8775,2014-12-30,49.91326904296875,50.21682739257813,49.73980712890625,49.85255813598633,695144.0,-0.0013881921470407788,-2.333324447880203,0.2258055362438104,57.21095550016115,59.274145186678666,-0.8457049090345734,-1.40140307792079,-0.7591663064580274,2.0787939329491536,12.558239842324664,0.4770202636718821,0.3072018754382029,1.1921068191528335,-0.8741900204737476,3.2584036587794145,0.15895839933954647,2.2252552389661204,-1.6913460547569201,68.96553816100392,22.025081891074485,1.03314841981329,12,-1.1925411224365234,-1.5524711608886719,-0.78924560546875,0.05203819274902344,3.6166534423828125,1,-0.007819273299999097,-2.515120819949669,49.9826545715332,1.0,49.92194366455078,1.487781329786093,50.07805633544922,-0.007819273299999097
8776,2014-12-31,49.46227264404297,50.25151824951172,49.37554168701172,49.965309143066406,1086011.0,-0.009035601305487195,-1.5897372279237623,-8.285768143261075,62.095741739014656,60.462821557553525,-0.026289103283694715,-0.7886505742524079,-0.30809294260451736,2.4455173605494664,10.06051405277151,0.8759765625,0.5048715269700494,0.6127496719360366,-1.2882514327114691,2.5137507765835423,-0.3377508803877163,1.5632502242597894,-1.0321865011611138,9.345878909702268,-40.354830835658575,0.9505005523237542,12,-0.29054832458496094,-1.1014747619628906,-0.05637550354003906,0.5030345916748047,4.0156097412109375,2,0.008241249312252563,-2.333324447880203,49.91326904296875,-2.515120819949669,49.9826545715332,1.0,49.92194366455078,0.008241249312252563
8777,2015-01-02,49.41023254394531,49.505638122558594,48.52558517456055,49.505638122558594,1154153.0,-0.0010521170442806538,19.54498200719712,0.189659356326023,58.06451811896384,60.226193825292135,0.17616189139013727,-0.6374596513885393,-0.31697259173223813,2.4130957029098212,8.560628618806877,0.9800529479980469,0.733182081138267,0.4770149230957017,-1.3640772441861984,2.3181070903776018,-0.4435311605452483,1.3975610067366517,0.8933219909667969,49.7560525570498,-1.799267873242492,0.9205460836409501,1,-0.04770088195800781,-1.0494346618652344,-0.017345428466796875,0.3339118957519531,3.9809226989746094,4,0.015095661132332072,-1.5897372279237623,49.46227264404297,-2.333324447880203,49.91326904296875,-2.515120819949669,49.9826545715332,0.015095661132332072
8778,2015-01-05,48.32610702514648,49.11535263061523,48.05724334716797,49.03729248046875,1216184.0,-0.021941315856682464,1.4399913792724517,7.454338264694197,54.76190753234175,58.991364588697664,1.2898797327217437,0.5046440295109349,0.7066390458916558,3.407121209584041,7.574995755793254,1.3529891967773438,1.0110767456278822,-0.6274923324585018,-2.4299037952188485,1.174919130301845,-1.5286980638386751,0.27371339892167157,1.941888122558602,12.252962365441528,-43.80645408318784,0.9012057313801749,1,0.8542919158935618,0.034690856933600855,1.0667800903320384,1.4137020111084055,5.359928131103523,0,0.0671212676518953,19.54498200719712,49.41023254394531,-1.5897372279237623,49.46227264404297,-2.333324447880203,49.91326904296875,0.0671212676518953
8779,2015-01-06,48.63833618164063,49.39288711547852,48.19601058959961,48.43018341064453,1661358.0,0.006460879547605325,-2.5384459230856193,-0.2926842350871429,56.890029654087584,58.433138754214866,0.958833234677229,0.13945406845076747,0.3438257180881763,3.007077710339928,8.111464631710072,1.1968765258789134,1.0824572122898317,-0.27710189819335085,-2.0718813773592544,1.5176775809725527,-1.174491637776299,0.6202878413895974,1.5412288940429661,26.482225807349213,-34.27020438593776,0.8973897395829507,1,0.542062759399407,-0.277538299560554,0.689502716064446,1.0450973510742116,6.20988464355468,1,0.04992867589712757,1.4399913792724517,48.32610702514648,19.54498200719712,49.41023254394531,-1.5897372279237623,49.46227264404297,0.04992867589712757
8780,2015-01-07,49.002601623535156,49.20208358764648,48.55160522460938,48.95923614501953,852874.0,0.0074892660911378695,1.9411490763578962,0.2083348605358577,64.39790997895238,58.53477857185617,0.6629211341184416,-0.21608068052682228,-0.06615637024776788,2.538083277507994,8.676924952293266,0.6504783630370952,1.0378844040048136,0.0745876312255831,-1.7188671642960571,1.8680424267472233,-0.822139766535237,0.9713150289864032,1.0920705830078177,43.08294623237184,-23.965311994555606,0.8967273977608207,1,0.1777973175048828,-0.6418037414550781,-0.21032142639160156,0.6808319091796875,6.22723388671875,2,0.09840711370572852,-2.5384459230856193,48.63833618164063,1.4399913792724517,48.32610702514648,19.54498200719712,49.41023254394531,0.09840711370572852
8781,2015-01-08,50.21682739257813,50.24284362792969,49.2627944946289,49.34085083007813,1328602.0,0.024778802120983823,1.112154296425448,20.199859254046448,62.9427933334492,58.67396262116465,-0.6191321978669038,-1.3952833187878397,-1.2757451562932758,1.2245720376670093,8.814059586353384,1.2402420043945312,0.9325901815149606,1.2211637496948313,-0.6619284411201818,3.1042559405098444,0.2796176542873283,2.1627098451023343,-2.1595840454101634,98.80965263499654,33.043772964543166,0.9415460954075066,1,-1.036428451538093,-1.856029510498054,-1.7996549606323313,-1.3052921295166087,5.663486480712891,3,0.06597579466485959,1.9411490763578962,49.002601623535156,-2.5384459230856193,48.63833618164063,1.4399913792724517,48.32610702514648,0.06597579466485959
8782,2015-01-09,49.90459823608398,50.57241821289063,49.73113632202149,50.45967102050781,1126020.0,-0.00621762012269822,1.155565655528963,-0.6336616847826168,57.222236815499684,59.11093612614899,-0.37335822581758293,-0.970225733471473,-0.9900919021090928,1.4295682419907791,8.58786940837318,0.8412818908691406,0.8911860377512539,0.805725479125968,-1.036595390956009,2.648046349207945,-0.11543495591502051,1.7268859141669566,-1.8036428833007747,73.44836790841674,7.2652836600098425,0.9211604350409884,1,-0.5897674560546804,-1.3313121795654226,-1.5654821395873952,-1.296619415283196,5.6287918090820455,4,0.07160230270296486,1.112154296425448,50.21682739257813,1.9411490763578962,49.002601623535156,-2.5384459230856193,48.63833618164063,0.07160230270296486
8783,2015-01-12,51.34431838989258,51.55247116088867,49.65307998657226,50.72853469848633,2266106.0,0.02884944884232321,2.6806723931459797,-1.1093746778549638,63.33332984258096,59.65771361278347,-1.7769630109255345,-2.296825295079003,-2.4315387387291807,-0.10913223155809249,8.641443206005322,1.8993911743164134,0.7684211275744843,2.0988714218139677,0.03342172939889565,4.16432111422904,1.0661465756064317,3.1315962680215037,-3.144504522705077,93.79844432624597,27.927127546341893,1.0327248462075378,1,-1.5394611358642578,-2.046833038330078,-3.005202293395996,-2.8143978118896484,3.928882598876953,0,0.03986491431212125,1.155565655528963,49.90459823608398,1.112154296425448,50.21682739257813,1.9411490763578962,49.002601623535156,0.03986491431212125
8784,2015-01-13,51.543800354003906,52.11621856689453,50.667823791503906,51.5784912109375,2040810.0,0.003885180880122352,1.6093781140685457,-0.056336108633164836,67.84841299286468,60.83965333419496,-1.9352169146706473,-2.3122547181405295,-2.648638909676265,-0.40854723341914223,8.822907454989721,1.448394775390625,0.6797040258116382,2.106245803833005,-0.06654770834521173,4.279039316011222,1.0198490477438966,3.1926425599221133,-3.142827049194338,83.94164645852817,17.24608148953115,1.0863967560891088,1,-1.4570693969726562,-1.9644412994384766,-3.204684257507324,-3.152647018432617,3.9722442626953125,1,0.0415614445875776,2.6806723931459797,51.34431838989258,1.155565655528963,49.90459823608398,1.112154296425448,50.21682739257813,0.0415614445875776
8785,2015-01-14,51.10147476196289,51.14484024047852,50.13876724243164,50.78924560546875,1318571.0,-0.008581547906889142,4.043476597982358,-9.000329887838134,56.868124564998794,60.25880698152653,-1.460172072931087,-1.6880258528961036,-2.207905385056719,-0.06309410830080964,9.280723505049087,1.4050331115722656,0.6937065878908442,1.493495178222659,-0.6374337504766459,3.624424106921964,0.4280307138730066,2.5589596425723116,-2.4032818361865225,64.43767981091119,1.773086563293198,1.065464464349651,1,-1.0147438049316406,-1.522115707397461,-2.7081518173217773,-2.896791458129883,4.180397033691406,2,0.07331972473759785,1.6093781140685457,51.543800354003906,2.6806723931459797,51.34431838989258,1.155565655528963,49.90459823608398,0.07331972473759785
8786,2015-01-15,50.41630554199219,51.526451110839844,50.41630554199219,51.283607482910156,1545366.0,-0.013408012648603695,-1.559997888792125,-2.777773705237694,52.47149158014912,59.637359588324905,-0.6989428909083486,-0.7812956522072767,-1.5018463981637211,0.5282669484241893,9.362026467289239,1.1101455688476562,0.6428303632783923,0.6422374725341768,-1.155618537681363,2.4400934827497167,-0.2566905325735931,1.5411654776419468,-1.4446705649263691,30.98589586137171,-27.00854020979603,0.8989280051077708,1,-0.3295745849609375,-0.8369464874267578,-2.022982597351074,-2.406766891479492,4.952297210693359,3,0.09547565845046879,4.043476597982358,51.10147476196289,1.6093781140685457,51.543800354003906,2.6806723931459797,51.34431838989258,0.09547565845046879
8787,2015-01-16,50.55507278442383,50.64180374145508,49.88725280761719,50.407630920410156,1355813.0,0.00275242782944618,3.702661578878547,-0.1700006157689635,54.6378518187747,59.62357562015078,-0.7355918237008723,-0.8049063758774224,-1.6042598592351425,0.2931918823203432,9.570070540839552,0.7545509338378906,0.6104534308017762,0.6816986083984347,-1.0542243786438945,2.417621595440764,-0.18626288512272993,1.5496601019195992,-1.3318711201717122,36.61965287123855,-17.856759768729354,0.8679614935211638,1,-0.3989582061767578,-0.9757137298583984,-2.3829126358032227,-2.545534133911133,5.177799224853516,4,0.10533544500222569,-1.559997888792125,50.41630554199219,4.043476597982358,51.10147476196289,1.6093781140685457,51.543800354003906,0.10533544500222569
8788,2015-01-20,50.21682739257813,50.81526565551758,49.791847229003906,50.48569107055664,697565.0,-0.006690632081335024,1.2056126245000474,-1.8235233241054083,51.64835991048643,59.04116787086177,-0.11280581893922914,-0.3910810127616884,-1.256328034942861,0.5339851460925686,9.777576077270533,1.0234184265136719,0.5688789102928169,0.2827419281005916,-1.4093314803700565,1.9748153365712398,-0.5632947761347324,1.1287786323359157,-0.7621843761146252,18.28366047397129,-31.244804761848314,0.8460367042353231,1,0.11708450317382102,-0.6374683380127024,-2.0988731384277415,-2.207288742065437,4.960968017578118,1,0.10587213347878,3.702661578878547,50.55507278442383,-1.559997888792125,50.41630554199219,4.043476597982358,51.10147476196289,0.10587213347878
8789,2015-01-21,50.63312911987305,50.76322555541992,49.90459823608398,50.04336547851562,773548.0,0.00829008419907562,1.020402942404117,-2.1935415218286622,54.831196028683976,57.97819965416528,-0.24181884285863475,-0.7487761823858534,-1.6752413661686134,0.017231216402585403,9.996295470734923,0.8586273193359446,0.5834846242666529,0.63746528625488,-1.0626292370813815,2.3375598095911414,-0.21258197541325075,1.4875125479230107,-0.9655600593750577,48.49994282145339,1.3710591213210819,0.8500472616681305,1,0.056377410888671875,-1.0537700653076172,-2.5151748657226562,-2.6235904693603516,4.36253356933593,2,0.09164102534352936,1.2056126245000474,50.21682739257813,3.702661578878547,50.55507278442383,-1.559997888792125,50.41630554199219,0.09164102534352936
8790,2015-01-22,51.50910568237305,51.63052749633789,50.57241821289063,50.65047836303711,799375.0,0.01730046271535257,-1.0854629525205972,1.4558837797455242,62.995595353832115,57.98406654531894,-0.8100417835599956,-1.5051991767631492,-2.5369940414175787,-0.9609398785991345,11.016741723679498,1.0581092834472585,0.7371507775191333,1.3885503768920913,-0.37294159267933935,3.150042346463522,0.5078043921063724,2.26929636167781,-1.7172584533691406,93.3962518594437,39.774242694084464,0.8807459847857158,1,-0.6244564056396484,-1.9297466278076172,-3.3911514282226562,-3.4995670318603516,4.509975433349609,3,0.07779088534432432,1.020402942404117,50.63312911987305,1.2056126245000474,50.21682739257813,3.702661578878547,50.55507278442383,0.07779088534432432
8791,2015-01-23,50.23417282104492,51.55247116088867,50.1734619140625,51.55247116088867,699640.0,-0.024751601574872995,1.0921049585628964,-1.535355689431501,54.52814168642569,57.684722642088495,0.5225633999467902,-0.24271019324816479,-1.2564872780470608,0.2033472787570929,11.310856883341017,1.3790092468261719,0.8354807371931798,0.11361751556396626,-1.6478744540074644,1.8751094851353969,-0.7671284692217526,0.9943635003496851,-0.3295745849609446,24.056688914292355,-28.81282407066185,0.8807459847857158,1,0.6504764556884766,-0.6548137664794922,-2.077190399169922,-2.2246341705322266,5.273200988769531,4,0.10048337000773122,-1.0854629525205972,51.50910568237305,1.020402942404117,50.63312911987305,1.2056126245000474,50.21682739257813,0.10048337000773122
8792,2015-01-26,50.50303649902344,50.74588012695313,49.86123275756836,50.14744186401367,741610.0,0.005352206732582632,1.1030938119226972,-0.26973760359275895,63.14137032306915,57.66339380658718,0.38835502270594446,-0.5039402451515045,-1.5173767450896065,-0.1733677448915074,11.469728027191675,0.8846473693847727,0.8672186795222885,0.3612321853637681,-1.408335802271118,2.1308001729986543,-0.523551808453675,1.2460161791812112,1.6131820678710938,38.67933335961278,-18.52948449950344,0.8847839938174443,1,0.45099639892578125,-0.8759765625,-2.237640380859375,-2.493497848510742,4.362529754638672,0,0.0963420536853501,1.0921049585628964,50.23417282104492,-1.0854629525205972,51.50910568237305,1.020402942404117,50.63312911987305,0.0963420536853501
8793,2015-01-27,50.64180374145508,50.97137832641602,49.69644546508789,49.77450180053711,814825.0,0.002747700971095446,-1.4915275717342338,2.439018633940161,62.35294339017314,57.05278607295478,0.15584515589279846,-0.6176810391549878,-1.644715213508114,-0.4165353250602095,11.69665856406418,1.274932861328132,0.834370187770439,0.4640064239501953,-1.315985438529637,2.2439982864300276,-0.42598950728972085,1.3540023551901115,1.4293151092529328,48.87891315324413,-11.711956313765626,0.8899959312399169,1,0.0216827392578125,-0.5637474060058594,-2.3764076232910156,-2.632265090942383,3.4171714782714844,1,0.10053094265389984,1.1030938119226972,50.50303649902344,1.0921049585628964,50.23417282104492,-1.0854629525205972,51.50910568237305,0.10053094265389984
8794,2015-01-28,49.56634902954102,51.02341842651367,49.47094345092773,51.02341842651367,661130.0,-0.021236500923321078,1.1309554353574538,-1.6800024630758457,53.19567984340669,56.64473665944455,1.0295702394941983,0.44795274052115275,-0.5597478210324809,0.5508060637809962,12.045295772438587,1.5524749755859446,0.8479937795077035,-0.5906330108642521,-2.389865899870152,1.2085998781416478,-1.4902494553671985,0.3089834336386943,2.4097828857421817,4.4177756737953375,-55.97579150529841,0.8996164445029491,1,0.9843864440917898,0.5203819274902273,-1.170858383178718,-1.5568103790283274,3.521247863769524,2,0.11321080713995824,-1.4915275717342338,50.64180374145508,1.1030938119226972,50.50303649902344,1.0921049585628964,50.23417282104492,0.11321080713995824
8795,2015-01-29,49.52298355102539,50.04336547851562,49.05464172363281,49.705116271972656,959757.0,-0.0008748975739525378,1.3030233023080386,0.12499934548462997,45.46483638084529,55.86621941507745,0.9224893355051762,0.48547012932736777,-0.5136082025800803,0.4824926851652833,12.24083712298184,0.9887237548828054,0.6833331127619573,-0.6144842147827134,-2.4332071396794106,1.2042387101139838,-1.5238456772310656,0.2948772476656387,2.302837056396484,18.749952274848006,-35.264719510662125,0.9093614624483497,1,0.8196010589599609,0.5637474060058594,-1.127492904663086,-1.5134449005126953,3.6513442993164062,3,0.11050786414241132,1.1309554353574538,49.56634902954102,-1.4915275717342338,50.64180374145508,1.1030938119226972,50.50303649902344,0.11050786414241132
8796,2015-01-30,49.86990356445313,50.407630920410156,48.92454528808594,49.06331253051758,1215493.0,0.007005232491097635,-1.7360035468354698,-4.428589381087064,49.77424938852496,55.325819145049714,0.547485214091374,0.17987700324955824,-0.8452775612000991,0.01757622517026647,12.981216573843685,1.4830856323242188,0.46010743852331615,-0.2879457473754812,-2.0838018616074336,1.5079103668564713,-1.1858738044914574,0.609982309740495,1.7342227322656143,45.04122993709674,-6.246073384210412,0.8979280571159772,1,0.40763282775878196,0.2168273925781179,-1.4744129180908274,-1.8603649139404368,2.116218566894524,4,0.12330438023250179,1.3030233023080386,49.52298355102539,1.1309554353574538,49.56634902954102,-1.4915275717342338,50.64180374145508,0.12330438023250179
8797,2015-02-02,50.15611267089844,50.33824920654297,49.38421630859375,50.23417282104492,889540.0,0.005739114896731179,5.666595583041224,-0.0967778550247576,40.903034745809705,54.13189412675231,0.22208697928687826,-0.05015920893417558,-1.1257370989774813,-0.3569429258630237,13.352614108660832,0.9540328979492188,0.36679326091340414,-0.03903064727783345,-1.8001592594244897,1.7220979648688228,-0.9195949533511651,0.8415336587954982,1.1800555249570266,58.67755226669236,12.240205067718378,0.8805643060733293,2,0.12142372131347656,-0.0693817138671875,-1.6608810424804688,-2.146574020385742,2.072856903076172,0,0.10669210299507359,-1.7360035468354698,49.86990356445313,1.3030233023080386,49.52298355102539,1.1309554353574538,49.56634902954102,0.10669210299507359
8798,2015-02-03,51.56981658935547,51.72593307495117,50.26886367797852,50.294883728027344,1847567.0,0.028186074302311015,-1.1960800096591266,-16.33269804036554,50.1679549782151,53.61375623225575,-1.0946236916390006,-1.2736956711733072,-2.5054023814942923,-1.8447086410640736,13.72293992094107,1.5698204040527344,0.3889129227010457,1.2124877929687514,-0.4163848424491263,2.841360428386629,0.39805147525981255,2.0269241106776903,-2.6452713012695312,94.42717333431378,50.5554860791959,0.8144363177089403,2,-1.244577407836914,-1.4830856323242188,-3.057239532470703,-3.5602779388427734,1.006072998046875,1,0.06390850079127319,5.666595583041224,50.15611267089844,-1.7360035468354698,49.86990356445313,1.3030233023080386,49.52298355102539,0.06390850079127319
8799,2015-02-04,51.0667839050293,51.81266403198242,50.71118927001953,51.43104934692383,1489791.0,-0.009754401267930923,-1.0483889275123792,-0.28571343083514855,49.77778537987117,52.14511067959342,-0.5851419987490871,-0.6107130675203791,-1.962290439034632,-1.4205226430432703,14.451529748941109,1.1014747619628906,0.37209780873051557,0.5880327224731445,-0.8524603817562166,2.0285258267025057,-0.13221382964153605,1.3082792745878251,-2.0862108612060553,74.17418766006739,31.54473149612604,0.7202465521146793,2,-0.6981792449951172,-0.9800529479980469,-2.5498714447021484,-3.0572452545166016,1.188201904296875,2,0.058593690181507174,-1.1960800096591266,51.56981658935547,5.666595583041224,50.15611267089844,-1.7360035468354698,49.86990356445313,0.058593690181507174
8800,2015-02-05,53.8248062133789,54.5967025756836,48.35212326049805,49.52298355102539,4425445.0,0.0540081457543673,1.1365002319900939,-11.809582155199477,67.25200667591905,53.5588734562038,-3.3303609467212922,-3.1504708723366335,-4.662177519672099,-4.226090222469644,15.774606235816464,6.244579315185554,0.47891075088812585,3.1049448013305607,1.173992992713373,5.0358966099477485,2.1394688970219633,4.070420705639158,-2.0121421813964773,87.63893733517635,41.73819503520271,0.9654759043085953,2,-2.350393295288079,-2.497833251953118,-5.307893753051751,-5.585432052612298,-1.708587646484368,3,-0.013696460274205458,-1.0483889275123792,51.0667839050293,-1.1960800096591266,51.56981658935547,5.666595583041224,50.15611267089844,-0.013696460274205458
8801,2015-02-06,53.52992248535156,54.154380798339844,52.67129135131836,53.64266967773438,1980739.0,-0.005478584109682161,1.6106835885038948,-0.026209167888184424,64.8228437528393,53.745703837289376,-2.8148193832891835,-2.7348701460282427,-4.3178173999769385,-3.9941051050273444,17.56245070256327,1.4830894470214844,0.5291267117509051,2.644406318664551,0.3591998546317896,4.929612782697312,1.5018030866481737,3.787009550680928,-5.177799224853516,82.91670204688016,34.3613697775335,1.1426032320163804,2,-2.055509567260742,-2.2029495239257812,-4.98915958404541,-4.444927215576172,-2.0555076599121094,4,-0.0066429133183795175,1.1365002319900939,53.8248062133789,-1.0483889275123792,51.0667839050293,-1.1960800096591266,51.56981658935547,-0.0066429133183795175
8802,2015-02-09,53.477882385253906,53.97224426269531,53.24371337890625,53.24371337890625,1351085.0,-0.0009721684187362634,-5.22226566318053,-2.0769386926511073,66.72597655883145,54.23159641158475,-2.5662935589850875,-2.5311774537628153,-4.201346213401891,-4.003689068077932,19.13443520208325,0.7285308837890625,0.4337488018527438,2.4137020111083984,-0.0962799730804278,4.923683995297225,1.1587110190139853,3.6686930032028116,-5.125759124755859,82.08333766040973,28.472013949448225,1.2549909920944113,2,-2.003469467163086,-2.150909423828125,-4.711621284484863,-4.392887115478516,-2.133563995361328,0,-0.027894901356782076,1.6106835885038948,53.52992248535156,1.1365002319900939,53.8248062133789,-1.0483889275123792,51.0667839050293,-0.027894901356782076
8803,2015-02-10,53.39115524291992,53.60797882080078,52.97484970092773,53.41717147827149,803295.0,-0.0016217385293830766,2.1063841733890185,-0.11110025087156457,64.6409148567013,55.5032891908397,-2.2893022719006666,-2.406633352316888,-4.035328145809174,-3.953127072642374,19.836696283711362,0.633129119873054,0.5131380514707047,2.224633026123044,-0.4918625139517516,4.94112856619784,0.8663852560856498,3.5828807961604383,-4.9229868316650425,80.69449882985661,25.344550317940673,1.3582477700373967,2,-1.9167423248291016,-2.0641822814941406,-4.5294904708862305,-4.306159973144531,-2.263660430908203,1,-0.021767381950391962,-5.22226566318053,53.477882385253906,1.6106835885038948,53.52992248535156,1.1365002319900939,53.8248062133789,-0.021767381950391962
8804,2015-02-11,53.68603515625,53.86817169189453,53.07892608642578,53.22636413574219,1024441.0,0.005523010543383666,-1.0919716885743176,-17.66862170087494,62.31601056122365,57.37564187754841,-2.1661426720070978,-2.669668850511499,-4.209787359387846,-4.276869786816434,20.20196414426373,0.78924560546875,0.5077430680028527,2.4124011993408203,-0.5265585612504324,5.351360959932073,0.9429213190451975,3.881881079636443,-5.10414249725342,85.41667303001434,33.438497036045234,1.4694798802956257,2,-2.2116222381591797,-2.2896785736083984,-4.915436744689941,-4.601039886474609,-1.9687767028808594,2,-0.02067847934042144,2.1063841733890185,53.39115524291992,-5.22226566318053,53.477882385253906,1.6106835885038948,53.52992248535156,-0.02067847934042144
8805,2015-02-12,54.84822082519531,55.030357360839844,53.83347702026367,53.83347702026367,1400895.0,0.02164782080782901,-1.3589803352518148,2.20754356846473,76.44136705635358,60.33865495175159,-2.7865389876372646,-3.7278967027396135,-5.217390771209715,-5.4579911701772446,21.373791191128745,1.3443222045898438,0.5430429958549752,3.387249565124513,0.044569315583778746,6.7299298146652475,1.715909440354146,5.05858968989488,-6.154878403411864,92.27929464841571,35.25033901521113,1.6713401247703672,2,-3.156980514526367,-3.156980514526367,-6.077622413635254,-5.763225555419922,-2.9748458862304616,3,-0.04728020301941871,-1.0919716885743176,53.68603515625,2.1063841733890185,53.39115524291992,-5.22226566318053,53.477882385253906,-0.04728020301941871
8806,2015-02-13,55.229835510253906,55.33391189575195,54.78750991821289,54.84822082519531,1264265.0,0.006957649296862822,-1.1724148390815057,0.37606998259457386,76.74192348166294,64.32075370017972,-2.601462561926212,-3.9319994638458127,-5.445748909691382,-5.853468088771649,22.36121041751447,0.5464019775390625,0.7808446877710509,3.5281877517700195,-0.17184599421244684,7.228221497752486,1.6781708787787863,5.378204624761253,-6.283012490908199,95.5882305381185,34.7412096283347,1.850016872991235,2,-3.3868179321289062,-3.3868179321289062,-6.459237098693848,-6.313962936401367,-4.032958984375007,4,-0.05637563310832794,-1.3589803352518148,54.84822082519531,-1.0919716885743176,53.68603515625,2.1063841733890185,53.39115524291992,-0.05637563310832794
8807,2015-02-17,55.88031387329102,55.99306106567383,54.72679901123047,54.90893173217773,1620772.0,0.011777662508452469,1.1159443385582335,2.5454527279634114,78.01486788634477,67.41485513441636,-2.631279872144262,-4.388045915815539,-5.959373471965883,-6.509042999179158,24.07197304929167,1.2662620544433594,1.1528177689240806,3.9124040603637766,-0.1852818815169215,8.010090002244475,1.8635610894234276,5.961247031304126,-6.5502655213609415,96.26443682176348,32.50301088715418,2.0488429709403473,2,-3.7077217102050852,-3.7077217102050852,-7.109715461730964,-7.202949523925788,-5.6114501953125,1,-0.07884528096678156,-1.1724148390815057,55.229835510253906,-1.3589803352518148,54.84822082519531,-1.0919716885743176,53.68603515625,-0.07884528096678156
8808,2015-02-18,55.53339004516602,56.04510116577149,55.403297424316406,55.76756286621094,1483796.0,-0.006208337141979103,-1.5965137005857086,-0.24107177920373402,84.60764445073762,71.28483947562374,-1.8584307110716694,-3.818155079884093,-5.482677079649548,-6.1620836781413075,25.740466282875136,0.6418037414550852,1.4907946308487325,3.299652099609382,-1.0043352950490103,7.6036394942677745,1.147658402280186,5.451645796938578,-5.670300676136442,82.7484518979121,11.006207630983994,2.1519936973291953,2,-3.334777832031257,-3.334777832031257,-6.589331626892097,-6.856025695800788,-5.091064453125,2,-0.07543338614600004,1.1159443385582335,55.88031387329102,-1.1724148390815057,55.229835510253906,-1.3589803352518148,54.84822082519531,-0.07543338614600004
8809,2015-02-19,55.27320098876953,55.49002456665039,54.90893173217773,55.09106826782226,1102960.0,-0.004685272341286462,-1.1269644016559675,-0.7777705377360566,82.53191176197643,72.9826067074079,-1.049140881901934,-3.365047520892304,-5.140874970054249,-5.88550738679654,27.268402398449958,0.6244583129882955,1.9140831673190135,2.807459449768068,-1.6313724075736715,7.246291307109807,0.5880435210971982,5.0268753784389375,-4.791910440065763,65.09803989209382,-12.796006710350582,2.2194159286708706,2,-0.9150047302246094,-3.0745887756347656,-5.722029685974121,-6.287944793701172,-5.819602966308594,3,-0.07500390971748028,-1.5965137005857086,55.53339004516602,1.1159443385582335,55.88031387329102,-1.1724148390815057,55.229835510253906,-0.07500390971748028
8810,2015-02-20,55.51604461669922,55.52471923828125,54.83087539672852,55.22116088867188,735614.0,0.004393514824282185,3.444398289554017,1.6190595873912477,82.32375160297286,74.9271520240894,-1.1475282914571139,-3.4702301709599013,-5.276630926106279,-6.110385289482672,28.147052883266742,0.6938438415527273,2.199083022827132,2.8499561309814467,-1.7652761536849013,7.465188415647795,0.5423399886482727,5.157572273314621,-4.4783730062886775,59.86833919296234,-21.265078347319957,2.3076161423331727,2,-1.0060691833496094,-3.317432403564453,-5.682999610900879,-6.24891471862793,-5.385948181152337,4,-0.0684268158792315,-1.1269644016559675,55.27320098876953,-1.5965137005857086,55.53339004516602,1.1159443385582335,55.88031387329102,-0.0684268158792315
8811,2015-02-23,55.2818717956543,55.46400833129883,55.11708450317383,55.35125732421875,665858.0,-0.004218110686049936,1.3529229137290921,-0.23529792243409534,79.52048790454576,76.34876439583542,-0.7137671409916067,-2.991903352350228,-4.9395184840805015,-5.848762813334332,29.534914281239665,0.3989601135253906,2.5543058666705747,2.363398361206052,-2.243938995761667,6.970735718173771,0.05972968272219248,4.667067039689911,-3.7434572297076585,42.1051260905419,-40.139250137786604,2.3036686784838585,2,-0.7718963623046875,-3.0832595825195312,-5.448826789855957,-6.014741897583008,-5.628791809082038,0,-0.06165668321233264,3.444398289554017,55.51604461669922,-1.1269644016559675,55.27320098876953,-1.5965137005857086,55.53339004516602,-0.06165668321233264
8812,2015-02-24,55.36860275268555,55.74154281616211,55.13443374633789,55.34258651733398,942462.0,0.0015688860419169615,-1.74510142127777,-0.37495189400197165,75.82548105624646,77.59149397356268,-0.5633354934766714,-2.841092716698064,-4.887186724357733,-5.903660541370577,31.39974515187728,0.6071090698242188,2.5134953896632126,2.206851005554199,-2.3772406983819394,6.790942709490338,-0.0851948464138701,4.4988968575222685,-3.3795195267564253,44.28561554749833,-34.91334038391654,2.2920458519680706,2,-0.8065891265869141,-3.1699905395507812,-5.535557746887207,-6.101472854614258,-5.915004730224609,1,-0.07534461805800774,1.3529229137290921,55.2818717956543,3.444398289554017,55.51604461669922,-1.1269644016559675,55.27320098876953,-0.07534461805800774
8813,2015-02-25,55.732872009277344,55.88898468017578,55.16044998168945,55.49002456665039,809175.0,0.006578985896011691,1.6250060133737432,9.334457478003316,82.33171443962611,79.81546107116296,-0.6263692807284471,-2.9559488590367025,-5.123746824818781,-6.22146864783069,33.20080210886846,0.7285346984863281,2.538362226499949,2.3165668487548814,-2.243686657787592,6.876820355297355,0.036440095483641244,4.5966936020261215,-3.338186989363983,85.2460730341736,5.1879734955058865,2.280126753271237,2,-0.7935829162597656,-3.534259796142578,-5.865135192871094,-6.465742111206055,-6.548137664794922,2,-0.09803923850163831,-1.74510142127777,55.36860275268555,1.3529229137290921,55.2818717956543,3.444398289554017,55.51604461669922,-0.09803923850163831
8814,2015-02-26,55.17779541015625,55.75021743774414,54.969642639160156,55.57675552368164,846763.0,-0.009959590796409956,1.0930194498002854,-1.6428425566673475,63.49476308316064,78.37694951858596,0.18167141118326668,-2.064784350651827,-4.421850881402925,-5.631272931815026,35.25874030040711,0.7805747985839844,2.5468389754000498,1.4809179306030273,-2.761396516503929,5.723232377709984,-0.6402392929504472,3.602075154156502,-2.4180687756570762,32.78678477307013,-44.39927271939107,2.1211572235534772,2,0.20815467834472656,-2.9791831970214844,-5.221159934997559,-5.910665512084961,-5.5941009521484375,3,-0.08582201921832489,1.6250060133737432,55.732872009277344,-1.74510142127777,55.36860275268555,1.3529229137290921,55.2818717956543,-0.08582201921832489
8815,2015-02-27,54.99566268920898,55.2645263671875,54.84822082519531,55.17779541015625,777699.0,-0.003300833597888686,1.341461321432786,0.45651862121720954,64.9557246560145,77.06737187129167,0.43238848044168066,-1.5300781915350115,-4.091708465695959,-5.415277564721286,37.83110683459563,0.4163055419921875,2.600471228461217,1.025151252746575,-2.765551862712627,4.815854368205777,-0.8702003049830296,2.9205028104761794,-1.907398601582571,14.166697210716613,-59.721151894415364,1.8953515577296025,2,0.3902873992919993,-2.7970504760742116,-4.861229896545403,-5.728532791137688,-5.333911895751946,4,-0.10077275908224448,1.0930194498002854,55.17779541015625,1.6250060133737432,55.732872009277344,-1.74510142127777,55.36860275268555,-0.10077275908224448
8816,2015-03-02,56.019081115722656,56.02775573730469,54.58803176879883,54.99566268920898,670008.0,0.018609075270121123,1.7666577478365728,-5.619080531992698,71.63958794607115,76.3590074334835,-0.52221884048042,-2.1810169839953772,-4.932880941138393,-6.398815454538962,40.357111887655776,1.4397239685058594,2.7077945384747224,1.7411108016967773,-1.622653587177247,5.104875190570802,0.05922860725976875,3.422992996133786,-2.6351333202817386,99.39748022733596,25.449704817378347,1.6818821944370115,3,-0.7025146484375,-3.8204689025878906,-5.787076950073242,-6.751951217651367,-6.31396484375,0,-0.10512462116275123,1.341461321432786,54.99566268920898,1.0930194498002854,55.17779541015625,1.6250060133737432,55.732872009277344,-0.10512462116275123
8817,2015-03-03,55.50737380981445,56.13182830810547,55.30789184570313,55.732872009277344,535914.0,-0.009134518019871307,-1.6388676778722295,-0.22033822493411653,66.80439252596892,74.38086833073142,-0.07708242591149173,-1.3152864868145286,-4.288648319853692,-5.821963102741584,43.039906010177795,0.8239364624023366,2.572816421463287,0.9618404388427706,-1.822920699538244,3.7466015772237853,-0.43054013034773675,2.354221008033278,-1.8573106773404788,59.55072560458813,-12.984161089614766,1.392380569190509,3,-0.1474437713623047,-3.2653980255126953,-5.275369644165039,-6.240243911743164,-5.758892059326172,1,-0.105468758858973,1.7666577478365728,56.019081115722656,1.341461321432786,54.99566268920898,1.0930194498002854,55.17779541015625,-0.105468758858973
8818,2015-03-04,54.86556625366211,55.25585556030274,54.67476272583008,55.10841369628906,734692.0,-0.011562563891986288,1.1612763633009773,1.0769373910984048,58.87726398123066,71.75257413287078,0.5140946650591331,-0.43627802319718967,-3.5330209290542456,-5.116557859893945,44.36442967198734,0.832611083984375,2.3824949275915515,0.15524539947509908,-2.2526443396008062,2.5631351385510044,-1.0486994700628571,1.3591902690130553,-0.9176913001123523,17.977400376083835,-50.741624783580335,1.2039448695379535,3,0.49436378479003906,-2.6235904693603516,-4.575019836425781,-5.59843635559082,-4.2324371337890625,2,-0.09864052448087035,-1.6388676778722295,55.50737380981445,1.7666577478365728,56.019081115722656,1.341461321432786,54.99566268920898,-0.09864052448087035
8819,2015-03-05,54.05897521972656,54.89158630371094,53.81613159179688,54.88291549682617,630576.0,-0.014701224994314366,1.556704770628041,3.3928307755140508,43.72414839081509,67.46372933151991,1.2631705371454913,0.6387218457064137,-2.6324976449926822,-4.231303065009243,45.298832775597184,1.0754547119140554,2.079345288010181,-0.8009552001953111,-2.5324839388849867,0.9305735384943645,-1.6667195695401489,0.06480916914952672,2.0728530883789062,10.486849431509034,-52.969558612324946,0.8657643693448368,3,0.9150047302246094,-1.8169994354248047,-3.688203811645508,-4.791845321655273,-3.1396331787109446,3,-0.09016524740678933,1.1612763633009773,54.86556625366211,-1.6388676778722295,55.50737380981445,1.7666577478365728,56.019081115722656,-0.09016524740678933
8820,2015-03-06,53.08759689331055,53.76409530639648,52.862098693847656,53.63399887084961,1300815.0,-0.017968863125277124,1.2365543595467576,0.6631572611821789,34.42624405627885,62.453257792823585,2.071709802772979,1.6359125796127216,-1.5639558970617387,-3.1758631093961753,44.31897937359904,1.1968765258789062,1.7136435703691149,-1.7354730606079087,-3.5870113143346316,0.11606519311881414,-2.6612421874712737,-0.8097039337445437,2.9979174804687503,6.896539655132184,-50.32687774925748,0.925769126863363,3,1.4093666076660156,-0.8456211090087891,-2.7688636779785156,-3.820466995239258,-2.3330421447753906,4,-0.06600228001174135,1.556704770628041,54.05897521972656,1.1612763633009773,54.86556625366211,-1.6388676778722295,55.50737380981445,-0.06600228001174135
8821,2015-03-09,53.1743278503418,53.60797882080078,52.88811874389648,53.13096237182617,1208690.0,0.0016337329641338272,-1.7213169127826027,-0.0793655226339747,28.571445833358524,57.20280943472493,1.849029867499553,1.603381645994645,-1.5899359553373813,-3.1612490824714996,43.28617347619912,0.719860076904304,1.362384849390196,-1.6309623718261719,-3.5407002331561515,0.2787754895038077,-2.585831302491165,-0.6760934411611785,2.7822498962402378,9.549081830272769,-40.97053285889491,0.9548689306649905,3,1.3226356506347656,-0.9323520660400391,-2.959670066833496,-3.907197952270508,-1.4223785400390554,0,-0.06605776130863095,1.2365543595467576,53.08759689331055,1.556704770628041,54.05897521972656,1.1612763633009773,54.86556625366211,-0.06605776130863095
8822,2015-03-10,51.986122131347656,52.92280960083008,51.89072036743164,52.64527130126953,1447822.0,-0.022345476981642798,-1.4285804048292268,-15.199859254046446,25.212146673227764,50.85619079401401,2.801589946271406,2.8186097885050216,-0.3485009689804741,-1.894473851811739,41.978210914636534,1.2836074829101562,0.9473231352713682,-2.744580078124997,-4.964022803167225,-0.5251373530827692,-3.854301440646111,-1.6348587156038832,3.8466764531250064,2.8350053845717786,-41.806481685616525,1.1097213625211122,3,2.0251522064208984,0.25585365295410156,-1.8039884567260742,-2.718992233276367,-0.659149169921875,1,-0.043877207336447066,-1.7213169127826027,53.1743278503418,1.2365543595467576,53.08759689331055,1.556704770628041,54.05897521972656,-0.043877207336447066
8823,2015-03-11,52.22896957397461,52.41977310180664,51.83868026733398,51.986122131347656,656288.0,0.004671389837721973,-1.1612763633009773,-0.36842562155655356,28.67561904079878,46.98739701152936,2.2455928440565387,2.618480940085206,-0.5291670155929395,-2.0771760440945926,40.95470219599313,0.5810928344726634,0.5617843565047167,-2.4436233520507784,-4.862622487132057,-0.024624216969499457,-3.653122919591418,-1.234123784510139,3.3673043174755932,12.784189948532068,-28.06058044795507,1.209499567540638,3,1.7562847137451172,0.013006210327148438,-2.0468358993530273,-2.9618396759033203,-1.9080657958984375,2,-0.04749256674445934,-1.4285804048292268,51.986122131347656,-1.7213169127826027,53.1743278503418,1.2365543595467576,53.08759689331055,-0.04749256674445934
8824,2015-03-12,52.575889587402344,52.60190963745117,52.06417846679688,52.4371223449707,749450.0,0.0066422909786947315,4.636378176292935,0.5714173512825749,29.700639049663863,43.070165277490396,1.665973706408657,2.302160205302684,-0.8105495398850735,-2.3866653297488725,39.674680334235575,0.5377311706542898,0.23621355945920186,-2.041196060180667,-4.602287208053141,0.5198950876918076,-3.321741634116904,-0.7606504862444297,2.7197768141185605,38.288332910670505,-0.14388416001445847,1.2805455739362366,3,1.4093647003173828,-0.33391380310058594,-2.3699045181274414,-3.3087596893310547,-2.1856040954589844,3,-0.036951547235347215,-1.1612763633009773,52.22896957397461,-1.4285804048292268,51.986122131347656,-1.7213169127826027,53.1743278503418,-0.036951547235347215
8825,2015-03-13,52.25498580932617,52.55854415893555,51.93408584594727,52.2983512878418,1023633.0,-0.006103630021184858,1.2153683754668725,-0.31250515435577425,29.349150001561583,38.37122772810045,1.7402327072227948,2.549540304229943,-0.4242491163622901,-2.0346638208867063,37.815561646313846,0.641803741455071,-0.20567668287620933,-2.232438087463379,-4.998624561933148,0.5337483870063906,-3.61553132469826,-0.8493448502284977,2.7641217014597785,23.52941176470619,-13.841779578207202,1.3830932372348843,3,1.7302684783935547,-0.013010025024414062,-2.027318000793457,-2.987855911254883,-1.9947929382324219,4,-0.025560121156365856,4.636378176292935,52.575889587402344,-1.1612763633009773,52.22896957397461,-1.4285804048292268,51.986122131347656,-0.025560121156365856
8826,2015-03-16,52.11621856689453,52.41977310180664,51.72593307495117,52.21162033081055,1095350.0,-0.0026555789898784488,1.7118628905405506,2.1999472202674175,27.967134944266206,34.055976885689034,1.416073524923128,2.575110222819056,-0.20581019247822496,-1.8695830484415836,35.798766954821915,0.6938400268554688,-0.4310415537780443,-2.215524482727048,-5.151067124001926,0.7200181585478305,-3.683295803364487,-0.7477531620896087,2.6484547644152627,32.6086679373012,-3.727290303835879,1.4677713206374374,3,1.3746757507324219,1.812662124633789,-0.7155256271362305,-1.608846664428711,-1.7172584533691406,0,-0.02612744853335036,1.2153683754668725,52.25498580932617,4.636378176292935,52.575889587402344,-1.1612763633009773,52.22896957397461,-0.02612744853335036
8827,2015-03-17,51.47441482543945,52.246315002441406,51.30095291137695,51.76062393188477,1182632.0,-0.012314856278977326,-1.9862988937893138,3.0000399856052566,22.197078564935353,29.980400728322884,1.593180667481569,3.0250044333457424,0.5115277370018205,-1.2348430896193605,33.54825480506819,0.9453620910644531,-0.6876999335154181,-2.637033271789548,-5.7397775921351055,0.46571104855600964,-4.18840543196233,-1.0856611116167656,2.9863844802344772,13.333411525988307,-16.121105006927408,1.55137216017278,3,1.6218547821044922,2.241975784301758,-0.07372188568115234,-0.9670429229736328,-0.6504783630371094,1,0.005391697716321087,1.7118628905405506,52.11621856689453,1.2153683754668725,52.25498580932617,4.636378176292935,52.575889587402344,0.005391697716321087
8828,2015-03-18,51.34431838989258,51.72593307495117,50.407630920410156,51.1968765258789,1527379.0,-0.0025273999906177957,1.895231791963205,-0.5151543423788573,23.50122800235637,27.7334095740497,1.3089055719411036,2.977850800065305,0.7521539328923126,-1.1055760364458322,31.429196672865896,1.3183021545410156,-1.12264774539495,-2.557676124572751,-5.817835237741562,0.70248298859606,-4.187755681157157,-0.9275965679883456,2.7372993484657115,42.687716114092595,13.090647154811073,1.6300795565844068,3,0.7415447235107422,1.9254112243652344,0.056374549865722656,-0.8369464874267578,-0.5464019775390554,2,-0.0003378256642746491,-1.9862988937893138,51.47441482543945,1.7118628905405506,52.11621856689453,1.2153683754668725,52.25498580932617,-0.0003378256642746491
8829,2015-03-19,51.12749481201172,51.41370391845703,50.8586311340332,51.11882019042969,1053496.0,-0.004222932248011735,-1.098364674665436,0.05883418281544825,23.38905442450735,26.507055170519532,1.1914636692368532,3.023162894438613,1.0692010275072334,-0.8871120072594465,29.856689683722422,0.5550727844238281,-1.5372878372258754,-2.5672143936157212,-5.98371692270765,0.8492881354762076,-4.275465658161686,-0.8589631290697568,2.439764771833829,33.467825605791624,1.8396498562167167,1.708251264545963,3,0.88031005859375,2.1422348022460938,0.27319812774658203,-0.6201229095458984,-0.08673095703125,3,-0.015776071894413435,1.895231791963205,51.34431838989258,-1.9862988937893138,51.47441482543945,1.7118628905405506,52.11621856689453,-0.015776071894413435
8830,2015-03-20,51.71725845336914,51.81266403198242,50.9106674194336,51.39635848999024,1367227.0,0.01153515625058299,2.525413367923516,36.99296394019267,18.52791637339716,25.391107452746045,0.43234087034633006,2.2495470689290755,0.5768372391525105,-1.4709581643045055,28.132356000767157,0.901996612548821,-1.8661108537780322,-1.7875114440917983,-5.200052872593197,1.6250299844096006,-3.4937821583424977,-0.08124072984109887,1.4076531175954514,65.08623222888083,40.294184519320744,1.7062707142506985,3,-0.05203819274902344,1.5524711608886719,-0.2818737030029297,-1.2098865509033203,-0.4596710205078125,4,-0.025658223214253484,-1.098364674665436,51.12749481201172,1.895231791963205,51.34431838989258,-1.9862988937893138,51.47441482543945,-0.025658223214253484
8831,2015-03-23,51.87337493896485,52.35039138793945,51.543800354003906,51.77796936035156,1051536.0,0.0030186535455369867,-1.8615528278139422,0.2973062932407981,21.954501000078395,25.029146822396115,0.08077132364977047,1.9236059232769236,0.48279875319758503,-1.6017709979244827,26.100326778859134,0.8065910339355469,-2.0341084523058015,-1.4609701156616168,-4.840110494322971,1.9181702629997375,-3.1505403049922904,0.22860007366905677,0.8711173409221189,75.44646100498188,52.777045968756156,1.6895701893306765,3,-0.3686046600341868,1.3963546752929616,-0.18213462829590554,-1.1491756439209055,0.10407638549803977,0,-0.031098459850919635,2.525413367923516,51.71725845336914,-1.098364674665436,51.12749481201172,1.895231791963205,51.34431838989258,-0.031098459850919635
8832,2015-03-24,51.1968765258789,51.7692985534668,51.0841293334961,51.7692985534668,987199.0,-0.013041341803611828,1.3939303064835113,-5.999880047980436,21.83757052137652,24.26936365357142,0.7079949765307703,2.3943014954348385,1.2248597280459421,-0.9173556805649454,23.96124716021261,0.78924560546875,-2.076968817793386,-1.928882217407235,-5.294300887303976,1.4365364524895057,-3.6115915523556055,-0.2461728824588647,1.220455163681315,40.62495704745655,16.644826009048906,1.6827093349483688,3,0.3078937530517649,2.0728530883789134,0.6461410522461009,-0.32089996337889914,0.2428436279296946,1,-0.015585255712820323,-1.8615528278139422,51.87337493896485,2.525413367923516,51.71725845336914,-1.098364674665436,51.12749481201172,-0.015585255712820323
8833,2015-03-25,50.26886367797852,51.30962753295898,50.26886367797852,51.21422576904297,962409.0,-0.01812635674036256,-1.201831160393997,1.6515124252783613,21.437930743044234,23.351284952835908,1.484877853946351,3.0482618738605467,2.162589720610562,0.017551021569097713,21.869470390957783,1.0407638549804545,-2.126265163315921,-2.5836946487426715,-5.94510863357489,0.7777193360895467,-4.264401641158777,-0.902987656326566,2.0815277099609304,0.0,-24.62583940209219,1.6807069924161089,3,1.1448402404785085,2.9314823150634695,1.9037284851074148,0.9366874694824148,1.9687767028808594,2,0.011042079406839322,1.3939303064835113,51.1968765258789,-1.8615528278139422,51.87337493896485,2.525413367923516,51.71725845336914,0.011042079406839322
8834,2015-03-26,50.44232559204102,50.59843826293945,49.95663452148438,50.21682739257813,1370802.0,0.003450683014712519,1.3871141663297306,-0.23853103651426008,27.3403035836359,23.128079795288606,1.091752008577231,2.6370428567306163,1.994630056462256,-0.15693975568560603,20.040363413789898,0.641803741455071,-2.0380529145179906,-2.17345924377441,-5.5122899408897865,1.165371453340967,-3.8428745923321017,-0.5040438952167179,1.5750213623046818,20.28990819255188,-6.306814516603907,1.669415348557689,3,0.7458782196044851,2.601905822753899,1.756286621093743,0.8673019409179616,1.916736602783196,3,0.007049453333860756,-1.201831160393997,50.26886367797852,1.3939303064835113,51.1968765258789,-1.8615528278139422,51.87337493896485,0.007049453333860756
8835,2015-03-27,49.45359802246094,50.36426544189453,49.34952163696289,49.97397994995117,1541215.0,-0.01960114958966308,-1.785711667652803,-2.3076988141356387,22.393841189873115,22.50882493368937,1.8341988528410695,3.3616372566126245,2.9917438772238967,0.8356623446963454,18.45568795506137,1.092803955078132,-2.027904135289937,-2.8850835800170884,-6.311049055031589,0.5408818949974119,-4.598066317524335,-1.1721008425098418,2.192820693969729,3.468207357689472,-24.24043300684271,1.7129827375072493,3,1.3963584899902344,3.287076950073242,3.8248062133789062,2.0902023315429688,2.0121421813964844,4,0.03209404160640994,1.3871141663297306,50.44232559204102,-1.201831160393997,50.26886367797852,1.3939303064835113,51.1968765258789,0.03209404160640994
8836,2015-03-30,50.13009643554688,50.22549819946289,49.54032897949219,49.64440536499024,1114951.0,0.013679457918889693,1.025645797032844,-0.9333357768573837,35.09752921098199,23.942208338805667,0.9458024315209244,2.341373221216493,2.3537540235700547,0.18210627887862785,16.332641560836187,0.7719001770019531,-2.044102548663723,-1.9141359329223562,-5.0040307754623825,1.1757589096176702,-3.459083354192366,-0.36918851165234656,1.0569428649902264,32.25813062601514,1.3451803432032854,1.5449474212700127,3,0.7198600769042898,2.6105785369872976,3.2241973876953054,1.4137039184570241,1.474414825439446,0,0.022491299189182357,-1.785711667652803,49.45359802246094,1.3871141663297306,50.44232559204102,-1.201831160393997,50.26886367797852,0.022491299189182357
8837,2015-03-31,49.65307998657226,50.13876724243164,49.52298355102539,49.95663452148438,1715549.0,-0.009515570144333019,-1.1846085138344735,-0.6249950911476011,30.067126377064923,24.671752602662174,1.2709465256751287,2.4847049484329062,2.860056454826079,0.6861713754851948,14.041347157345996,0.61578369140625,-2.0537913161157206,-2.098437690734869,-4.902983302398553,0.7061079209288152,-3.500710496566711,-0.6961648849030269,1.1664557812500078,15.486834166942067,-16.987317097899307,1.4022728058318417,3,1.1968765258789134,3.087594985961921,3.701213836669929,1.8907203674316477,1.9080657958984446,1,0.04681222873826174,1.025645797032844,50.13009643554688,-1.785711667652803,49.45359802246094,1.3871141663297306,50.44232559204102,0.04681222873826174
8838,2015-04-01,49.45359802246094,49.77450180053711,48.92454528808594,49.705116271972656,1379449.0,-0.004017514405254774,3.355520369067167,0.8285768143260687,25.27474519233685,24.881273799087676,1.3119954810021923,2.379969350908624,3.098014545134987,0.9001839906716,12.743244935767128,0.8499565124511719,-2.0552456920192768,-2.0273212432861314,-4.6016756381827975,0.5470331516105347,-3.314498440734461,-0.7401440458378019,1.0719349191894523,31.60612669524454,-0.12709337678221289,1.2871771974483321,4,1.1838703155517578,3.0745887756347656,3.9267148971557617,2.0902023315429688,3.4085006713867188,2,0.04016132719899557,-1.1846085138344735,49.65307998657226,1.025645797032844,50.13009643554688,-1.785711667652803,49.45359802246094,0.04016132719899557
8839,2015-04-02,49.18473434448242,49.52298355102539,49.16738891601562,49.23677444458008,765246.0,-0.00543668587786883,-7.199947220266238,0.20690387357054024,25.484792217982374,25.65426000404159,1.4262869243427971,2.387344317524118,3.3896027220171803,1.1735764359289789,12.514373282743374,0.35559463500977273,-1.9608567360404123,-2.0524728775024386,-4.519854148587733,0.4149083935828557,-3.286163513045082,-0.818782241959795,1.0206010664550789,18.072196579883098,-14.091559865846968,1.2336906355426471,4,1.4527339935302734,3.3434524536132812,4.38421630859375,2.3590660095214844,3.4431915283203196,3,0.06207019468672681,3.355520369067167,49.45359802246094,-1.1846085138344735,49.65307998657226,1.025645797032844,50.13009643554688,0.06207019468672681
8840,2015-04-06,49.58369445800781,49.73980712890625,49.03729248046875,49.03729248046875,1760400.0,0.00811146220148573,-1.5714205925884555,-10.499633484826273,30.585131271728585,26.613218923113827,0.7742769896232033,1.8049626162255379,2.9902319254049274,0.784834606471037,13.234271448485169,0.7025146484375,-1.877683941397244,-1.4783176422119126,-3.889439024096802,0.9328037396729769,-2.683878333154361,-0.2727569512694643,0.365482928359377,50.66664320880139,17.792505109494073,1.2055606909424463,4,0.7632274627685547,2.9444923400878906,4.208586692810059,1.9601058959960938,0.5203819274902344,0,0.05597339543076707,-7.199947220266238,49.18473434448242,3.355520369067167,49.45359802246094,-1.1846085138344735,49.65307998657226,0.05597339543076707
8841,2015-04-07,49.66175079345703,50.08673095703125,49.592369079589844,49.618385314941406,852759.0,0.0015742339553848073,-9.364203454894433,0.0793655226339747,34.78894691453591,28.052260744575985,0.3905841429094892,1.5286339777077274,2.953764645900975,0.720462327152589,13.81963967658269,0.5030364990234375,-1.7773011625884862,-1.2246324539184599,-3.4955515366430205,1.0462866288061008,-2.36009199528074,-0.08917291255617954,-0.7372055053710938,60.71422961285074,24.320381847801528,1.1354595413622814,4,0.4553356170654297,2.866436004638672,4.13053035736084,1.882049560546875,1.3963584899902415,1,0.03632552984092685,-1.5714205925884555,49.58369445800781,-7.199947220266238,49.18473434448242,3.355520369067167,49.45359802246094,0.03632552984092685
8842,2015-04-08,49.705116271972656,50.04336547851562,49.55767440795898,49.878578186035156,933584.0,0.0008732168685712249,-1.0740710573899381,-4.0,36.04137688188222,29.67486587111354,0.12668113614201815,1.3761766310171168,2.94468200418315,0.6907565301413996,15.075841640152781,0.4856910705566406,-1.6982434909054192,-1.0672166824340792,-3.3346945625129933,1.200261197644835,-2.2009556224735363,0.06652225760537789,-0.7573272705078153,67.16405172979715,30.262363204049905,1.1337389400394562,4,0.05637550354003906,2.823070526123047,4.052473068237305,1.83868408203125,0.8499565124511719,2,0.0382132692059447,-9.364203454894433,49.66175079345703,-1.5714205925884555,49.58369445800781,-7.199947220266238,49.18473434448242,0.0382132692059447
8843,2015-04-09,49.74848175048828,49.83521270751953,49.41023254394531,49.78317260742188,1950300.0,0.0008724550261252073,5.124910660289186,0.19999120337794385,37.89954918707738,30.84811538260704,0.0019408250382184633,1.198920311436467,2.932336543530731,0.6622725090745263,16.398543236900842,0.42498016357421875,-1.6812462675706925,-0.8998268127441378,-3.102253978790003,1.3026003533017274,-2.0010403957670704,0.2013867702787948,-0.7779139099121153,67.76855298359892,29.175368548556264,1.101213583022933,4,-0.10407638549804688,2.3417186737060547,4.052471160888672,1.8386821746826172,0.8673019409179688,3,0.03643656988516297,-1.0740710573899381,49.705116271972656,-9.364203454894433,49.66175079345703,-1.5714205925884555,49.58369445800781,0.03643656988516297
8844,2015-04-10,50.63312911987305,50.63312911987305,49.705116271972656,49.92194366455078,2966784.0,0.017782399346811806,1.6097632929792471,-20.50065977567207,40.955145864416664,32.91048256866743,-0.9530144149288802,0.1699784485426008,2.1242988614511944,-0.19707428462977816,17.583450161147706,0.9280128479003906,-1.5982242938787792,0.081958580017087,-1.9252233487629695,2.0891405087971435,-0.9216323843729413,1.0855495444071153,-1.6402380169677784,100.0,62.082921426030154,1.0035909643900294,4,-0.8542919158935547,1.2749366760253906,3.1678237915039062,1.0017356872558594,-0.598438262939446,4,0.04402195978639911,5.124910660289186,49.74848175048828,-1.0740710573899381,49.705116271972656,-9.364203454894433,49.66175079345703,0.04402195978639911
8845,2015-04-13,50.91934204101562,51.43104934692383,50.36426544189453,50.494361877441406,1057186.0,0.005652680885373851,-2.1139109423541593,0.5975658815767495,42.20964743525836,33.70071792692036,-1.1280756355547439,-0.23339434970677786,1.9209989854334637,-0.4592505567553289,18.37119470340457,1.0667839050292969,-1.4300399688833423,0.4349536895751882,-1.4163655112165543,2.2862728903669307,-0.4907059108206795,1.360613289971056,-1.8608414174316366,74.67819422552326,39.79366382807069,0.9256596003958699,4,-0.7415447235107351,0.42497825622559304,2.688635826110847,1.1665191650390696,-1.1882057189941264,0,0.03355471149668143,1.6097632929792471,50.63312911987305,5.124910660289186,49.74848175048828,-1.0740710573899381,49.705116271972656,0.03355471149668143
8846,2015-04-14,50.754554748535156,50.98872375488281,50.26019287109375,50.55507278442383,1427299.0,-0.0032362415906262987,1.1818181818181819,0.46939123566056473,46.05876234695895,35.477566368019694,-0.9670938787814336,-0.18535314319034057,2.157309987660682,-0.2669862822471316,19.030250344332323,0.7285308837890625,-1.3458726480880046,0.3382495880126939,-1.3536805979698272,2.030179773995215,-0.5077155049785631,1.1842146810039509,-1.553701201550787,66.52370480136669,31.028322620538376,0.8459650929912589,4,-0.5767574310302734,0.5117073059082031,2.614914894104004,1.3399810791015625,-1.1014747619628977,1,-0.01281615741207709,-2.1139109423541593,50.91934204101562,1.6097632929792471,50.63312911987305,5.124910660289186,49.74848175048828,-0.01281615741207709
8847,2015-04-15,51.75194931030274,51.94275665283203,50.823936462402344,50.92801284790039,1465002.0,0.019651331130953853,-1.168068717751593,4.130380739295926,63.05340189820289,39.67519489089371,-1.827651160946445,-1.2236253448313477,1.2352768249529902,-1.2373338739587822,19.544042465214368,1.188201904296875,-1.0876188180696005,1.321767425537118,-0.41076827592364396,3.0543031269978798,0.455499574806737,2.188035276267499,-2.4172840153220037,92.4657245370443,50.31250341246604,0.8662678507303798,4,-1.2619247436523509,-0.8282718658447337,1.6175203323364187,0.34258651733397727,-1.6305274963378906,2,-0.013407031737012076,1.1818181818181819,50.754554748535156,-2.1139109423541593,50.91934204101562,1.6097632929792471,50.63312911987305,-0.013407031737012076
8848,2015-04-16,51.32697296142578,51.68256759643555,51.23157119750977,51.60451126098633,1018676.0,-0.008211794039463483,1.079997185056134,-0.3368442983471428,57.45612427506098,43.227565119457985,-1.2393182098290438,-0.8432489102417833,1.6866552240009156,-0.7816909050953882,19.30060547724041,0.5203781127929688,-0.9939320867584769,0.8976583480834961,-0.8329669381823948,2.628283634349387,0.03234570495055067,1.7629709912164415,-1.7836603578169417,72.48066773045294,26.423331539020225,0.8653126431329445,4,-0.8369483947753906,-0.5637454986572266,1.799652099609375,0.7675628662109375,-0.7979164123535227,3,-0.015038879802673488,-1.168068717751593,51.75194931030274,1.1818181818181819,50.754554748535156,-2.1139109423541593,50.91934204101562,-0.015038879802673488
8849,2015-04-17,50.32090377807617,51.05810928344727,50.26886367797852,50.78924560546875,1159572.0,-0.01960117897670899,-1.7575654584591873,1.6874853961927014,57.28865656158292,46.194623484997365,-0.06161405414836452,0.10466015587192601,2.724196926779669,0.25504537296167484,18.83000138366935,1.0581092834472585,-0.8365369980631314,-0.06808128356933452,-1.7675128480722222,1.6313502809335532,-0.9177970658207784,0.7816344986821093,-0.5856356505294755,3.608238073429855,-45.86026677048965,0.8497157822514431,4,0.3555908203125,0.4423236846923828,2.7927112579345703,1.7736320495605469,-0.26019287109375,4,0.00585998841814428,1.079997185056134,51.32697296142578,-1.168068717751593,51.75194931030274,1.1818181818181819,50.754554748535156,0.00585998841814428
8850,2015-04-20,50.39028549194336,50.77190017700195,50.21682739257813,50.42497634887695,947997.0,0.0013787851301949594,-1.9091327122236705,0.07407166070715875,52.43505114153614,48.15530173244183,-0.005083118576372669,-0.07297368219093414,2.59882994352526,0.20970590793794486,18.83998252333837,0.555072784423821,-0.6169694054915524,0.06764907836914347,-1.512888466930029,1.648186623668316,-0.7226196942804464,0.8579178510187333,-0.47841828237383766,10.050127972203802,-39.87711149236548,0.7902687726495872,4,0.2862091064453125,0.3512592315673828,2.723329544067383,1.7042503356933594,-0.13009262084960938,0,-0.0070568092944544025,-1.7575654584591873,50.32090377807617,1.079997185056134,51.32697296142578,-1.168068717751593,51.75194931030274,-0.0070568092944544025
8851,2015-04-21,50.26019287109375,50.71118927001953,49.791847229003906,50.39028549194336,1121177.0,-0.0025817004126799104,1.3820231382413553,3.7500549813063557,56.07640917209405,50.38141643135426,0.24454191653516943,-0.07371253714823922,2.679777750749274,0.36014321885758704,19.6147137166259,0.919342041015625,-0.3679890890920774,0.018215560913084516,-1.383659974529067,1.420091096355236,-0.6827222068079948,0.7191533286341638,1.6825637817382812,21.7743079695237,-31.166480899665817,0.7009377677210762,4,0.4163017272949219,0.41196632385253906,2.853422164916992,1.8343429565429688,-0.026020050048828125,1,-0.010526353339494143,-1.9091327122236705,50.39028549194336,-1.7575654584591873,50.32090377807617,1.079997185056134,51.32697296142578,-0.010526353339494143
8852,2015-04-22,50.39896011352539,50.41630554199219,50.04336547851562,50.26886367797852,870630.0,0.00276097711736889,3.526320662993743,-1.0000293229334116,59.57825248422118,52.79016124214801,0.23976011951237552,-0.29020145459364244,2.494142587217979,0.24993532203762925,19.9974990841866,0.3729400634765696,-0.16337842558533566,0.19687862396240519,-1.13420236835276,1.5279596162775704,-0.4686618721951774,0.8624191201199878,1.5007783508300747,32.11013616710482,-22.55737105403771,0.665540496157584,4,0.4249763488769531,0.2385082244873047,3.310927391052246,1.6955757141113281,-0.8152656555175781,2,-0.01479951422158332,1.3820231382413553,50.26019287109375,-1.9091327122236705,50.39028549194336,-1.7575654584591873,50.32090377807617,-0.01479951422158332
8853,2015-04-23,50.823936462402344,50.98005294799805,50.28620910644531,50.43365097045898,820936.0,0.008432244393925536,-1.0253211070468173,2.9999706779265614,66.09885140668774,55.58390630240036,-0.018573134681410863,-0.7077475524170467,2.029066167312365,-0.13651939779879285,19.479053171811984,0.6938438415527344,0.014679263325653835,0.5941013336181626,-0.7656801771008475,1.9538828443371727,-0.08578942174134596,1.2739920889776712,1.0336441772460887,81.50676471562844,21.292716496275297,0.6798907553595058,4,0.043365478515625,-0.18646812438964844,2.5823936462402344,1.270599365234375,-1.7346038818359375,3,-0.01382251547865021,3.526320662993743,50.39896011352539,1.3820231382413553,50.26019287109375,-1.9091327122236705,50.39028549194336,-0.01382251547865021
8854,2015-04-24,50.79791641235352,51.110145568847656,50.72853469848633,50.86730194091797,884466.0,-0.0005119644769757681,-2.6667094291212314,-0.1777814702231217,62.86766519111443,57.87924160860659,0.03719125107808452,-0.689049543910663,2.0043506991009465,-0.05387357647061464,18.704416607003164,0.3816108703613281,0.1917806546448091,0.5503017425537209,-0.8303174359642469,1.9309209210716887,-0.14000784670526656,1.2406113318127083,1.0183495590820186,76.31574378443501,14.278756726119724,0.6903095892589843,4,0.06938552856444602,-0.16044807434082742,1.8798799514770437,1.296619415283196,-1.8560256958007812,4,-0.005292734077885886,-1.0253211070468173,50.823936462402344,3.526320662993743,50.39896011352539,1.3820231382413553,50.26019287109375,-0.005292734077885886
8855,2015-04-27,51.04076385498047,51.15351486206055,50.69384384155274,50.99739837646485,2023169.0,0.004780657550117251,2.419312732328769,-0.6249931277145143,64.12082898445658,59.886137901661876,-0.20855275779091897,-0.8504993403186063,1.6750771403368674,-0.22910678709887122,17.457674417931873,0.4596710205078054,0.3696052196656865,0.7137908935546875,-0.657085712366225,2.0846674994756,0.02835259059423123,1.3992291965151438,0.7350137416064371,91.71963815964567,28.2960832951798,0.6854383029604574,4,-0.1734619140625,-0.40329551696777344,1.5980033874511719,1.05377197265625,-1.1361656188964915,0,-0.01920137697748059,-2.6667094291212314,50.79791641235352,-1.0253211070468173,50.823936462402344,3.526320662993743,50.39896011352539,-0.01920137697748059
8856,2015-04-28,51.25758743286133,51.33564758300781,50.7025146484375,51.0841293334961,1194393.0,0.004248047276426137,2.8420778499253445,3.99991203377952,65.35166107755974,60.14150003270153,-0.3872395793727108,-1.03140374833999,1.36026257183795,-0.3808003767209698,16.217836290343847,0.6331329345703125,0.4788361458423296,0.8742399215698242,-0.5540758924457307,2.302555735585379,0.1600820145620503,1.5883978285775981,0.47851155637391685,93.95951163641949,29.728150350018083,0.7141579070077759,4,-0.5203800201416016,-0.6201190948486328,1.2098875045776367,0.9063320159912109,-2.281005859375,1,-0.01945847652455346,2.419312732328769,51.04076385498047,-2.6667094291212314,50.79791641235352,-1.0253211070468173,50.823936462402344,-0.01945847652455346
8857,2015-04-29,51.97745132446289,52.19427490234375,50.80659103393555,51.01474380493164,943385.0,0.014044045528761151,-1.0125753803596127,5.550086868553811,69.44029118299751,61.47307413358336,-1.197703411498459,-1.6529507121442322,0.5277821388368125,-1.0441199672166022,15.215674753109043,1.3876838684082031,0.5825017523163325,1.4778852462768555,-0.0732196237995808,3.0289901163532917,0.7023328112386409,2.25343768131507,-2.1856040954589844,88.63647268626997,23.825909471550972,0.7755524350382176,4,-0.9843902587890625,-1.4180412292480469,0.40979862213134766,0.2645244598388672,-3.347789764404297,2,-0.033539130122709704,2.8420778499253445,51.25758743286133,2.419312732328769,51.04076385498047,-2.6667094291212314,50.79791641235352,-0.033539130122709704
8858,2015-04-30,51.439720153808594,52.03816223144531,51.23157119750977,51.80398941040039,746337.0,-0.01034547014045717,-1.0666793730848934,-0.37837998478412477,57.48792578474432,61.495215158379075,-0.7177793180898746,-1.0106095304243183,0.9555104787800701,-0.45530546731086474,13.71781419608967,0.8065910339355398,0.6598661396798988,0.8408479690551758,-0.6823589296093644,2.364054867719716,0.07924451972290569,1.6024514183874459,-1.5998243713378884,49.71080189866475,-10.208654261080632,0.7616034493322703,4,-0.4466590881347656,-0.88031005859375,0.9475297927856445,0.8022556304931641,-3.2350387573242116,3,-0.036081566739693094,-1.0125753803596127,51.97745132446289,2.8420778499253445,51.25758743286133,2.419312732328769,51.04076385498047,-0.036081566739693094
8859,2015-05-01,52.23764038085938,52.36773681640625,51.64787673950195,51.68256759643555,966445.0,0.015511752876278262,-1.3055645491365144,-1.5237980542669138,61.176468305354334,62.466483732136645,-1.3580289492926525,-1.652828062568382,0.06297925796771153,-1.220664599637125,12.253124476765677,0.9280166625976562,0.5620364429581599,1.4861228942871136,-0.05219608383195862,3.024441872406186,0.716963405227574,2.2552823833466533,-2.3506570159912172,92.22791196920738,32.763589000942474,0.7691594890595363,5,-1.157848358154304,-1.5914993286132884,0.06938457489012961,0.004335403442375707,-4.423244476318359,4,-0.060268951226337575,-1.0666793730848934,51.439720153808594,-1.0125753803596127,51.97745132446289,2.8420778499253445,51.25758743286133,-0.060268951226337575
8860,2015-05-04,52.35906219482422,52.76669692993164,52.22896957397461,52.23764038085938,776546.0,0.0023244123026913144,-6.7502749065317795,0.21874935570994047,63.703698394308596,63.31396031238271,-1.3084033090616387,-1.6397354867165816,-0.16142206512689938,-1.298102405524702,11.158695319073129,0.5377273559570312,0.5323151384749707,1.4687763214111342,-0.12567300651910074,3.063225649341369,0.6715516574460167,2.2660009853762517,-2.372848691894532,80.2519991203316,20.785035582736242,0.797224663965118,5,-0.9540309906005859,-1.5134410858154297,-0.2428445816040039,-0.11708641052246094,-4.180397033691406,0,-0.06526418417420143,-1.3055645491365144,52.23764038085938,-1.0666793730848934,51.439720153808594,-1.0125753803596127,51.97745132446289,-0.06526418417420143
8861,2015-05-05,51.46574020385742,52.83607864379883,51.439720153808594,52.52384948730469,564278.0,-0.017061458962782994,-1.5156226913019424,-8.714326107446317,47.51131762046028,61.97318977196483,-0.25266075302876345,-0.636992489301349,0.6239659676578668,-0.3673448080396895,10.128082517601268,1.3963584899902344,0.5605427402973362,0.4852548599243178,-1.0180682300442,1.9885779498928358,-0.26640668505994114,1.2369164049085768,-1.3126976953076195,32.47860034810852,-21.871809055359627,0.7516615449842584,5,0.09540367126464844,-0.5854282379150391,0.3295755386352539,0.7762355804443359,-3.3130950927734446,1,-0.03033361536411816,-6.7502749065317795,52.35906219482422,-1.3055645491365144,52.23764038085938,-1.0666793730848934,51.439720153808594,-0.03033361536411816
8862,2015-05-06,51.60451126098633,51.90806579589844,51.13616561889648,51.75194931030274,518850.0,0.0026963773683081893,2.3584896265560475,0.13934104125432845,52.53969506205507,60.466616844783424,-0.22623130864357677,-0.6600085623429948,0.3738520940018617,-0.45115218383045885,8.88087994475131,0.7719001770019602,0.6322757351086494,0.5290561676025405,-0.8714973692219985,1.9296097044270795,-0.17122060080973256,1.2293329360148135,-1.2368258616166017,27.55115321954512,-23.49358697003379,0.7002767684122702,5,0.16044998168945312,-0.7241992950439453,0.19080448150634766,0.6374645233154297,-3.8508262634277344,2,-0.05092441771630052,-1.5156226913019424,51.46574020385742,-6.7502749065317795,52.35906219482422,-1.3055645491365144,52.23764038085938,-0.05092441771630052
8863,2015-05-07,51.5611457824707,51.74327850341797,51.0841293334961,51.43104934692383,603480.0,-0.0008403427812019304,1.6666666666666379,-0.8823803363518333,63.77647268197192,60.567595454878706,-0.07520392469567128,-0.4994889996528471,0.2913319141102235,-0.3616570767067344,7.40978711498175,0.6591491699218679,0.7007549872046823,0.3950574874877901,-0.8721909319128756,1.6623059068884558,-0.23856672221254627,1.0286816971881265,-0.9959889235466477,27.227754032003155,-28.585659243368106,0.633624209700333,5,0.20381546020507812,-0.6808338165283203,0.23416996002197266,0.6808300018310547,-3.94622802734375,3,-0.05685452054885731,2.3584896265560475,51.60451126098633,-1.5156226913019424,51.46574020385742,-6.7502749065317795,52.35906219482422,-0.05685452054885731
8864,2015-05-08,52.862098693847656,53.0008659362793,52.03816223144531,52.03816223144531,1745873.0,0.02523126458177427,-1.3368396685031714,6.33327468918602,71.55823078852762,61.39397343310882,-1.176256217207495,-1.7127021961163962,-1.1050904431482635,-1.597091460726915,7.408335649642442,1.4397201538085938,0.7810672131857999,1.584561920166017,0.13563464612843035,3.0334891942036037,0.8600982831472237,2.3090255571848104,-2.1152680921336184,92.7602341276238,29.87096518083039,0.724463637018793,5,-1.0104084014892578,-1.8430194854736328,-1.279271125793457,-0.6201229095458984,-4.839550018310547,4,-0.08810503957356741,1.6666666666666379,51.5611457824707,2.3584896265560475,51.60451126098633,-1.5156226913019424,51.46574020385742,-0.08810503957356741
8865,2015-05-11,52.62792587280274,52.688636779785156,51.41370391845703,51.50043487548828,2427757.0,-0.004429881272802527,1.0416683211411293,1.3684198342515943,70.28225835439386,61.941817574979275,-0.7747403269747508,-1.4165929113104951,-0.9652049694989273,-1.2979581498527182,8.091160078691429,1.448394775390625,0.7917265835447864,1.2649599075317468,-0.2924595493966322,2.822379364460126,0.48625017906755374,2.04366963599594,-1.655691737632175,80.5429675138969,11.938514721185157,0.7787097284641903,5,-0.7241973876953196,-1.608846664428718,-1.0450983047485423,-0.38595008850098367,-4.379875183105469,0,-0.0914634177279875,-1.3368396685031714,52.862098693847656,1.6666666666666379,51.5611457824707,2.3584896265560475,51.60451126098633,-0.0914634177279875
8866,2015-05-12,50.10407638549805,52.19427490234375,49.43625259399414,52.09887313842773,4496469.0,-0.047956468841364286,1.5238121834321798,-1.7692351936122168,48.20674802051445,59.58253500137005,1.7525785719179439,1.113094658153969,1.4000929355244551,1.286390610104803,8.693356962019255,3.191673278808601,0.7746601499823598,-1.2263656616210952,-2.8624631135675926,0.4097317903254023,-2.044414387594344,-0.40831693564784644,2.89678955078125,18.734817142208936,-52.2351640607114,0.818048725973248,5,1.1144828796386719,1.1014728546142578,1.3334779739379883,2.137899398803711,-1.6999130249023438,1,-0.03842823505120074,1.0416683211411293,52.62792587280274,-1.3368396685031714,52.862098693847656,1.6666666666666379,51.5611457824707,-0.03842823505120074
8867,2015-05-13,51.05810928344727,51.24891662597656,49.25411987304688,50.11274719238281,2966438.0,0.019041023540858237,2.0065285072399917,-0.4739139913257046,51.3379629972708,58.89920580276188,0.7313299536230815,0.11005854926031589,0.3118217905136973,0.3754766393369735,8.696715626100959,1.9947967529296804,0.7541480098024138,-0.23764076232909304,-1.8655096763178491,1.390228151659663,-1.0515752193234675,0.5762936946652815,1.8714643859863216,48.14816323164539,-20.60129788721604,0.8139344569943775,5,0.06938362121581321,0.06938362121581321,0.2645273208618093,1.183866500854485,-3.408500671386726,2,-0.05690504825068465,1.5238121834321798,50.10407638549805,1.0416683211411293,52.62792587280274,-1.3368396685031714,52.862098693847656,-0.05690504825068465
8868,2015-05-14,50.55507278442383,51.33564758300781,50.33824920654297,51.33564758300781,1300469.0,-0.00985223515095035,1.5555484965033257,-0.8256887027330148,48.684218141171826,57.5111780067416,1.2244461639544113,0.5821481997087616,0.692697553904992,0.9122205151662897,8.669282251277053,0.9973983764648438,0.6947967737045673,-0.7020822525024428,-2.3630986278602464,0.9589341228553607,-1.5325904401813446,0.12842593517645895,2.2274827331542966,34.72220666736566,-31.704075946484004,0.8305081876789009,5,0.5724201202392578,0.5724201202392578,0.5897665023803711,1.6869029998779297,-2.6626205444335866,3,-0.055412595266371545,2.0065285072399917,51.05810928344727,1.5238121834321798,50.10407638549805,1.0416683211411293,52.62792587280274,-0.055412595266371545
8869,2015-05-15,50.61578369140625,50.63312911987305,50.27753829956055,50.44232559204102,719818.0,0.0012008865508177369,2.41669568404655,-0.2222184211940893,47.650998503804594,55.727544685574486,1.0163623284464336,0.5740958578854105,0.5340155057094478,0.879541964431894,9.271284156592099,0.3555908203125,0.5348033296605763,-0.6561153411865206,-2.2871031736767833,0.9748724913037421,-1.471609257431652,0.15937857505861075,2.025634400390622,39.6464438910719,-22.606317380535067,0.8154939162451327,5,0.5117092132568359,0.5117092132568359,0.25151920318603516,1.6261920928955078,-2.9054641723632812,4,-0.059287157432451165,1.5555484965033257,50.55507278442383,2.0065285072399917,51.05810928344727,1.5238121834321798,50.10407638549805,-0.059287157432451165
8870,2015-05-18,50.0346908569336,50.56374740600586,49.77450180053711,50.56374740600586,839730.0,-0.011480467002456196,1.9835963919272617,-3.0500538804953448,43.50231206819744,55.28209962421195,1.3779786459465697,1.1880968482495788,1.039680114607286,1.4918044651794915,9.997656585448864,0.8412818908691406,0.4814219665458239,-1.2194284439086829,-2.897942541108172,0.4590856532908063,-2.058685492508431,-0.38017139530893473,2.4712353061132717,26.54863352812354,-30.384213870304734,0.8392570485997458,5,1.092802047729485,1.092802047729485,0.808760643005364,2.207284927368157,-3.59930419921875,0,-0.04021494181206997,2.41669568404655,50.61578369140625,1.5555484965033257,50.55507278442383,2.0065285072399917,51.05810928344727,-0.04021494181206997
8871,2015-05-19,49.73113632202149,50.19947814941406,49.47094345092773,49.91326904296875,777814.0,-0.006066881391954104,-1.0740656273586482,0.3442594582122503,37.51205621057084,53.61236197404704,1.5752591362509918,1.5283424660828544,1.2599279013645344,1.8055537806629616,10.418387440282672,0.7285346984863352,0.3192043186405442,-1.4965301513671818,-3.255733789577093,0.2626734868427292,-2.3761319704721373,-0.6169283322622263,2.644717589425383,22.91665139464143,-28.766387821371065,0.8796018191049542,5,1.3963565826415945,1.3963565826415945,1.0299224853515554,2.5108394622802663,-3.5819587707519602,1,-0.02982207409701776,1.9835963919272617,50.0346908569336,2.41669568404655,50.61578369140625,1.5555484965033257,50.55507278442383,-0.02982207409701776
8872,2015-05-20,49.65307998657226,49.86990356445313,49.46227264404297,49.86990356445313,505475.0,-0.0015695666984923973,2.760023927232881,1.1904702063044494,39.532541720584376,50.9185918672262,1.5057391917805845,1.631291375619199,1.2903581447576116,1.89594723747026,10.864282189845092,0.40763092041016336,0.11076160031663562,-1.537292480468757,-3.399099150214994,0.32451418927747966,-2.468195815341872,-0.6063891455956423,2.5979045633386164,10.18521912301884,-40.02275716254705,0.9309033348731182,5,1.4744129180908274,1.4744129180908274,1.0689496994018626,2.5888957977294993,-3.269733428955071,2,-0.025152853082110904,-1.0740656273586482,49.73113632202149,1.9835963919272617,50.0346908569336,2.41669568404655,50.61578369140625,-0.025152853082110904
8873,2015-05-21,50.12142181396485,50.19947814941406,49.45359802246094,49.60971450805664,703445.0,0.009432281492291139,1.2337760260474682,-2.360016889811451,37.10359083656007,47.0902985392298,0.9070852611838305,1.1674775573554754,0.7710215547200576,1.4452838394407408,11.849409224115005,0.745880126953125,0.08501794401374241,-1.0338249206542898,-2.9504416311123123,0.8827917898037327,-1.9921332758832975,-0.07551656542528207,2.0096881488714615,56.61773504480877,11.240650448630234,0.9583083552290109,5,0.8499565124511648,1.006071090698235,0.5854291915893484,2.120553970336907,-5.221160888671882,3,-0.049316502055326894,2.760023927232881,49.65307998657226,-1.0740656273586482,49.73113632202149,1.9835963919272617,50.0346908569336,-0.049316502055326894
8874,2015-05-22,50.52905654907226,50.65047836303711,49.99132537841797,50.10407638549805,774816.0,0.008132944364994676,-1.026659629368989,0.8305141604729098,39.223716741162974,43.639349471093034,0.14941848303092797,0.7785862801758512,0.30489342664645136,1.0569080046205812,12.659026526977671,0.6591529846191406,0.017227228604241418,-0.6127471923828196,-2.543635075322385,1.3181406905567457,-1.5781911338526058,0.3526967490869666,1.4869738101724792,89.85514175072848,46.86992450883038,0.9654439414697839,5,0.19514083862305398,0.5984363555908274,0.09756946563721414,1.7129192352294993,-4.952301025390618,4,-0.05217996315687046,1.2337760260474682,50.12142181396485,2.760023927232881,49.65307998657226,-1.0740656273586482,49.73113632202149,-0.05217996315687046
8875,2015-05-26,50.06071090698242,50.48569107055664,49.93928909301758,50.25151824951172,890923.0,-0.009268838052319373,-1.52000809296352,-0.4489794086494519,41.29033234457293,42.870858840432874,0.2406113139918986,1.2329586107913713,0.7184427221175866,1.5430925491500034,13.480099269215767,0.5897674560546804,-0.12800165123181273,-1.032090187072754,-3.0225984822385783,0.9584181080930705,-2.027344334655666,-0.03683603948984171,1.8448430328144028,50.724609966375034,6.145570314093412,0.9952541475829139,5,0.23417282104492188,1.066781997680664,0.6591501235961914,2.181264877319336,-5.143104553222649,1,-0.04695081922241784,-1.026659629368989,50.52905654907226,1.2337760260474682,50.12142181396485,2.760023927232881,49.65307998657226,-0.04695081922241784
8876,2015-05-27,50.26019287109375,50.381614685058594,49.78317260742188,50.07805633544922,785078.0,0.003984800864733629,1.8163294616088566,-0.9545572682380695,41.72892960630359,41.80318846365874,0.07331297025120875,1.0065283334009365,0.469826194688153,1.369991696003794,14.186302962556901,0.5984420776367116,-0.46273895592465664,-0.782738494873044,-2.8055779617836194,1.2401009720375313,-1.7941582283283282,0.2286812385822401,1.539303706033074,67.39143599305191,19.805102593963383,1.0114197334552872,5,0.134429931640625,0.8673000335693359,0.44882678985595703,1.9817829132080078,-5.628795623779297,2,-0.0761001101445965,-1.52000809296352,50.06071090698242,-1.026659629368989,50.52905654907226,1.2337760260474682,50.12142181396485,-0.0761001101445965
8877,2015-05-28,50.23417282104492,50.26886367797852,49.93061447143555,50.07805633544922,853566.0,-0.0005177069279372892,2.000016916752534,0.8571398651195912,41.81818609464673,41.04029601404484,-0.03333936141742555,0.9436303757496063,0.4660866962851742,1.4233403099628035,14.020015831327578,0.33824920654297586,-0.8033857233167865,-0.7215946197509737,-2.725025335265329,1.2818360957633814,-1.7233099775081513,0.28012073800620385,1.4635086879187043,65.21744673391659,14.433946680522304,1.0017153577571765,5,-0.18213462829589844,0.8933200836181641,0.4401540756225586,2.007802963256836,-6.608848571777344,3,-0.08131905116319615,1.8163294616088566,50.26019287109375,-1.52000809296352,50.06071090698242,-1.026659629368989,50.52905654907226,-0.08131905116319615
8878,2015-05-29,49.58369445800781,50.21682739257813,49.38421630859375,50.15611267089844,1216992.0,-0.012948921550960613,1.3999824067557771,-3.666609651802077,28.023272346393043,38.85943755211023,0.519488271117126,1.5261784461571821,1.0828273566628113,2.1149525753328717,14.033304141331044,0.8499565124511719,-0.8210659676639693,-1.2792716979980483,-3.35881476389428,0.8002713678981834,-2.319043230946164,-0.23950016504993243,2.0162445855191464,15.753307043679184,-28.492698630333663,1.039771532948115,5,0.4336528778076172,1.5437984466552734,1.147007942199707,2.9444923400878906,-6.22723388671875,4,-0.06454436151588072,2.000016916752534,50.23417282104492,1.8163294616088566,50.26019287109375,-1.52000809296352,50.06071090698242,-0.06454436151588072
8879,2015-06-01,49.089332580566406,49.69644546508789,48.95056533813477,49.69644546508789,1131785.0,-0.009970250963450833,1.4571381895181073,1.0606107053366742,27.078674507249616,37.03458893422714,0.8655770202138058,1.8683761689570133,1.5440013462891855,2.6430058550304096,13.857826159796833,0.7458801269531179,-0.9625483529872696,-1.616218185424806,-3.7339044456246597,0.5014680747750475,-2.6750613155247294,-0.5573750553248829,2.416773696141348,9.039470806909703,-29.350530424525772,1.0588431300999257,6,0.7111892700195312,1.886383056640625,1.6630525588989258,3.438854217529297,-6.834346771240234,0,-0.08533568160451654,1.3999824067557771,49.58369445800781,2.000016916752534,50.23417282104492,1.8163294616088566,50.26019287109375,-0.08533568160451654
8880,2015-06-02,48.94189071655274,49.34085083007813,48.716392517089844,49.002601623535156,2242931.0,-0.0030035418340976783,-1.4406855472972746,0.09999937166589049,39.12338775090545,37.21362577204209,0.9406196309928418,1.8410789708377706,1.6368450190561248,2.8178075153386075,13.369091526763155,0.6244583129882884,-1.0523475932689266,-1.5928014755248938,-3.700150540514997,0.5145475894652094,-2.6464760080199454,-0.5391269430298422,2.410883103840632,13.541628486603807,-26.205456331705328,1.0536745324950523,6,0.7415447235107351,1.9167385101318288,1.8104944229125906,3.5862960815429616,-6.730270385742195,1,-0.06875776852104676,1.4571381895181073,49.089332580566406,1.3999824067557771,49.58369445800781,2.000016916752534,50.23417282104492,-0.06875776852104676
8881,2015-06-03,49.90459823608398,49.95663452148438,48.803123474121094,49.1066780090332,971403.0,0.019670419459410837,1.5576945849474488,-13.142946905436546,39.22207125453183,37.17912905359181,0.005705256497790856,0.7962415888956826,0.624567486392074,1.8689479279819707,13.631075940400414,1.1535110473632884,-1.1208405263083776,-0.552036857604989,-2.6296204828321947,1.5255467676222167,-1.5908286702185919,0.4867549550086139,1.2372650800451126,76.53641168535269,36.288379430555366,1.0387918126136042,6,-0.2211627960205007,0.954030990600593,0.8477869033813548,2.623588562011726,-6.955768585205071,2,-0.09993050858223951,-1.4406855472972746,48.94189071655274,1.4571381895181073,49.089332580566406,1.3999824067557771,49.58369445800781,-0.09993050858223951
8882,2015-06-04,48.97658157348633,49.78317260742188,48.915870666503906,49.51430892944336,719703.0,-0.018595814722472626,-1.631580165748436,-0.6739111727303211,36.336355375219185,37.093880668998366,0.9249359009326454,1.5992818167650853,1.5130173773334334,2.810542147453411,14.280012501878975,0.988727569580071,-1.1242332103835437,-1.3486570358276353,-3.4528042277072615,0.7554901560519909,-2.400730631767445,-0.29658343988782576,1.9712440787196215,17.340909668725924,-22.630958621223453,1.0520735959398118,6,0.7068538665771484,1.8820476531982422,1.7107563018798828,3.551605224609375,-5.455333709716797,3,-0.08871963266060523,1.5576945849474488,49.90459823608398,-1.4406855472972746,48.94189071655274,1.4571381895181073,49.089332580566406,-0.08871963266060523
8883,2015-06-05,48.629661560058594,49.176063537597656,48.4388542175293,48.89852523803711,727197.0,-0.00708338561578048,-1.266668230519766,0.5,33.619487602848096,36.47118854251894,1.1599808946486334,1.8080199329021838,1.8454408020890227,3.146172011025584,15.188091437722495,0.7372093200683594,-1.0512678277280187,-1.5490028381347685,-3.6985757786432316,0.6005701023736947,-2.623789308389,-0.4742163678805369,2.139649441338065,12.571473093443391,-26.30797669059204,1.0747864702542316,6,0.832611083984375,2.090198516845703,2.146574020385742,3.8985252380371094,-4.483955383300781,4,-0.10290709723756886,-1.631580165748436,48.97658157348633,1.5576945849474488,49.90459823608398,-1.4406855472972746,48.94189071655274,-0.10290709723756886
8884,2015-06-08,48.20468139648438,48.629661560058594,48.1006088256836,48.49089431762695,967713.0,-0.008739114152570338,-1.1403625195805658,1.0645280288304386,34.50809655934971,35.71760678860525,1.3640155774026397,1.9670388586422973,2.2450951306060745,3.554091007805738,15.029782795751201,0.5290527343749929,-1.0114157315039876,-1.7411121368408118,-3.663794783235126,0.1815705095535023,-2.7024534600379724,-0.7797708136436512,2.331583926525539,5.6072807093265595,-33.3930631211739,0.9613413231971571,6,1.0364303588867116,2.346055984497063,2.571554183959954,4.323505401611321,-4.579357147216804,0,-0.10057572594077768,-1.266668230519766,48.629661560058594,-1.631580165748436,48.97658157348633,1.5576945849474488,49.90459823608398,-0.10057572594077768
8885,2015-06-09,47.81439590454102,48.4215087890625,47.7016487121582,48.27406692504883,945691.0,-0.008096423016122678,-1.1012738569806027,1.6060456623439088,34.008699925145436,34.85980349069879,1.5669316718206119,2.085122061889038,2.636871993497273,3.931935312035982,15.734386623853538,0.7198600769042969,-0.999855980862641,-1.8907211303710838,-3.5921065770796403,-0.1893356836625273,-2.741413853725362,-1.0400284070168055,2.4295906387897404,4.999906958018065,-34.54635059559313,0.8506927233542774,6,1.1708602905273366,2.5368614196777273,3.048570632934563,4.71379089355468,-4.215091705322273,1,-0.1162706333530581,-1.1403625195805658,48.20468139648438,-1.266668230519766,48.629661560058594,-1.631580165748436,48.97658157348633,-0.1162706333530581
8886,2015-06-10,48.17866516113281,48.4041633605957,47.7363395690918,48.25672149658203,1288016.0,0.007618401314094525,2.5814001063786263,0.16980912863070802,38.259692590322295,34.46441532355163,0.9793341379412297,1.6540118822308258,2.256548794814357,3.5681569691279975,16.487277703003056,0.6678237915039062,-1.0372194254469633,-1.4301813125610323,-3.2502686686016062,0.3899060434795416,-2.3402249905813193,-0.5201376345407454,1.709394085833793,22.916693392759868,-19.503167485228616,0.9100436780202877,6,0.7805728912353516,2.1725921630859375,2.9466609954833984,4.349521636962891,-5.030357360839844,2,-0.12385243157662373,-1.1012738569806027,47.81439590454102,-1.1403625195805658,48.20468139648438,-1.266668230519766,48.629661560058594,-0.12385243157662373
8887,2015-06-11,48.15264511108398,48.68170166015625,47.97051239013672,48.28274154663086,824049.0,-0.0005400741170767942,-1.8772011049894286,1.6666992473854882,33.13526672657434,35.03241469912732,0.7588384315822623,1.529625936530735,2.2812595686533896,3.5923058941939416,16.99027493733002,0.7111892700195312,-1.0770883141845857,-1.3109281539917035,-3.107620087054258,0.4857637790708509,-2.209274120522977,-0.41258218746042985,1.4293166610094516,30.58816224201717,-9.621196021163648,0.8983459665312755,6,0.6764965057373118,2.1986122131347727,3.0680828094482493,4.375541687011726,-5.255855560302727,3,-0.10806915068113743,2.5814001063786263,48.17866516113281,-1.1012738569806027,47.81439590454102,-1.1403625195805658,48.20468139648438,-0.10806915068113743
8888,2015-06-12,47.753684997558594,48.11795425415039,47.63226318359375,48.039894104003906,836963.0,-0.008285320829313103,1.1960605067526777,2.1999765423409543,26.190512032914057,34.93372997975671,0.9732615352988034,1.8002521252680523,2.6806783439735113,3.9924567675850966,17.718297586298213,0.5203819274902273,-1.157225674266357,-1.5698188781738267,-3.44337120610529,0.3037334497576367,-2.5065950421395584,-0.633042714208095,1.5650329461439014,11.570169826683726,-21.43568982544751,0.9367761639657306,6,1.0407638549804688,2.5628795623779297,3.5689516067504883,4.774501800537109,-5.2645263671875,4,-0.08863058702182769,-1.8772011049894286,48.15264511108398,2.5814001063786263,48.17866516113281,-1.1012738569806027,47.81439590454102,-0.08863058702182769
8889,2015-06-15,47.61491775512695,47.64960861206055,47.30268859863281,47.50216674804688,802834.0,-0.0029058960044389126,2.809529793695675,-0.393946260062885,27.760303138358736,33.671165022807074,0.9844097774152516,1.7946896006057713,2.8269688233685457,4.124972782373632,18.536150327308075,0.45099639892578125,-1.255142692275399,-1.5585428237915053,-3.4764617418550756,0.35937609427206496,-2.517502282823294,-0.5995833647597166,1.4339674269581408,22.64149377593361,-7.787507768461577,0.9589594590317856,6,1.0147438049316406,2.5368595123291016,3.707718849182129,4.91326904296875,-5.2645263671875,0,-0.07285976206470701,1.1960605067526777,47.753684997558594,-1.8772011049894286,48.15264511108398,2.5814001063786263,48.17866516113281,-0.07285976206470701
8890,2015-06-16,48.02254867553711,48.11795425415039,47.38074493408203,47.53686141967773,591720.0,0.008560991798967521,1.179485733619037,4.307609026626853,30.395135355901076,32.690394367403655,0.48350130685204107,1.2949791404052746,2.418891315018641,3.6994106764881707,18.730165947353512,0.7372093200683594,-1.1844018166669485,-1.050304794311522,-2.9889916231744422,0.8883820345513982,-2.0196482087429857,-0.08096137988005836,0.7120211215265755,52.201106500691566,25.355081073420063,0.9693434144314609,6,0.5203819274902344,1.973114013671875,3.4128360748291016,4.505638122558594,-5.646141052246094,1,-0.09156582787763401,2.809529793695675,47.61491775512695,1.1960605067526777,47.753684997558594,-1.8772011049894286,48.15264511108398,-0.09156582787763401
8891,2015-06-17,48.24805068969727,48.53425979614258,47.753684997558594,48.14397048950195,560704.0,0.004695752732404079,1.3076914401714221,0.2142946905435239,33.18652829662234,32.3404135808929,-0.0018923941878270512,1.0041546959937193,2.19303748436581,3.4774637617355495,18.48688250326019,0.7805747985839844,-1.0572193389242344,-0.7506484985351491,-2.6967589303004047,1.1954619332301064,-1.7237037144177805,0.22240671734748219,-0.9453620910644602,68.55352697095486,44.637831964646274,0.9730552158826294,6,-0.008674621582038355,1.5004310607910085,3.21335315704345,4.28013610839843,-6.77363586425782,2,-0.09635097012263749,1.179485733619037,48.02254867553711,2.809529793695675,47.61491775512695,1.1960605067526777,47.753684997558594,-0.09635097012263749
8892,2015-06-18,48.4041633605957,48.69904708862305,48.15264511108398,48.4388542175293,680039.0,0.0032356264899167098,-1.032264014415205,-0.3333088989883954,39.10258353145827,32.94964646184958,-0.2768559512346016,0.7901924988826394,2.0369817732812194,3.3215570835491235,18.14393912982209,0.5464019775390696,-1.063679898425356,-0.5320899963378878,-2.469921752336667,1.4057417596608914,-1.5010058743372738,0.43682588166149827,-1.0768433380126936,78.88194685381931,51.705816481061504,0.9689158779993879,6,-0.40329551696777344,0.9150047302246094,2.8078908920288086,4.1240234375,-7.450130462646484,3,-0.10858271676236342,1.3076914401714221,48.24805068969727,1.179485733619037,48.02254867553711,2.809529793695675,47.61491775512695,-0.10858271676236342
8893,2015-06-19,47.64960861206055,48.56895065307617,47.62359237670898,48.25672149658203,1149541.0,-0.015588633211444325,-1.8684364347679743,17.50065977567627,37.30887569985026,33.260844144127425,0.36214147186524315,1.4230298196862492,2.781428651040599,4.06971649982485,18.376383584935642,0.9453582763671946,-1.1712126472437703,-1.1630540847778335,-3.097914286275291,0.771806116719624,-2.130484185526562,-0.19562398402910475,-0.2674195068359353,24.844623777820882,-4.434590312666302,0.9674301007487301,6,0.3512592315673828,1.6695594787597656,3.477884292602539,4.878578186035156,-5.8109283447265625,4,-0.09974518573645352,-1.032264014415205,48.4041633605957,1.3076914401714221,48.24805068969727,1.179485733619037,48.02254867553711,-0.09974518573645352
8894,2015-06-22,47.89245223999024,47.94449234008789,47.65828323364258,47.85776138305664,526806.0,0.005096445385455395,3.124910660289186,-0.05714070285453351,40.902248378566746,34.02679397228535,0.07861800880735359,1.0250873034465044,2.502571422014988,3.838996682138337,19.147545832099482,0.29488372802734375,-1.189011330123364,-0.7883802413940373,-2.585201663656555,1.0084411808684806,-1.6867909525252927,0.11003046973721808,-0.45758881542969476,38.8156314654866,7.234012784315265,0.8984107111312588,6,0.10841560363768821,1.0841312408447195,3.2350406646728445,4.635734558105462,-6.201213836669929,0,-0.1128214020560716,-1.8684364347679743,47.64960861206055,-1.032264014415205,48.4041633605957,1.3076914401714221,48.24805068969727,-0.1128214020560716
8895,2015-06-23,47.71031951904297,47.99653244018555,47.597572326660156,47.9098014831543,771934.0,-0.003802952499375123,1.139518232496292,-5.750274906530602,27.999993880568624,32.88682744897938,0.2731607104723537,1.0773420338576756,2.636604711727422,4.0330096268026665,19.932698642285445,0.3989601135253906,-1.1654912778265754,-0.8529933929443345,-2.5757395647017773,0.8697527788131083,-1.7143664788230524,0.008379692934383343,-0.22488874791991975,10.236021402968017,-15.012256277795156,0.8613730858787201,6,0.29054832458496094,1.2662639617919922,3.417173385620117,4.379880905151367,-5.758888244628906,1,-0.11234316150333401,3.124910660289186,47.89245223999024,-1.8684364347679743,47.64960861206055,-1.032264014415205,48.4041633605957,-0.11234316150333401
8896,2015-06-24,46.43538665771485,47.90112686157226,46.40936660766602,47.66695785522461,1392017.0,-0.026722371054740957,-1.3243177380672921,6.173847360067278,26.178881790348427,32.113895789398725,1.4246181166269878,2.1618785963630813,3.8529440042396956,5.306990326384131,20.98741707784406,1.4917602539062358,-1.154937395112519,-1.936685943603507,-3.7145924409352205,-0.15877944627179374,-2.8256391922693638,-1.0477326949376504,2.263660430908196,1.1364052873417714,-24.074746267072744,0.8889532486658576,6,1.1188201904296804,2.0945358276367116,4.692106246948235,5.472679138183587,-4.336513519287124,2,-0.08741133274809221,1.139518232496292,47.71031951904297,3.124910660289186,47.89245223999024,-1.8684364347679743,47.64960861206055,-0.08741133274809221
8897,2015-06-25,46.14917755126953,46.77363586425781,46.07979202270508,46.61751937866211,1132246.0,-0.006163599079189952,-1.2857160809545651,0.38027994511366214,26.480281957090085,32.14609244764051,1.560893403656756,2.2412696615420487,4.043871767400063,5.586003369188859,22.18797167473592,0.6938438415527344,-1.120317658791599,-2.0186452865600586,-3.834018558049358,-0.20327201507075898,-2.926331922304712,-1.1109586508154052,2.5040759277343767,2.7875093100879975,-23.030132835637573,0.9076866357446512,6,1.2402420043945312,2.2159576416015625,4.978315353393555,5.19514274597168,-4.11968994140625,3,-0.10129677220437228,-1.3243177380672921,46.43538665771485,1.139518232496292,47.71031951904297,3.124910660289186,47.89245223999024,-0.10129677220437228
8898,2015-06-26,46.38334655761719,46.53078842163086,46.14917755126953,46.16652297973633,1650058.0,0.00507417507251362,-2.034504724493046,-0.462960097089751,32.08190537093992,32.62627047348286,1.242569428486533,1.8498900970412961,3.728878341190992,5.323354103974012,22.913142005010137,0.3816108703613281,-1.1393647804946596,-1.6244588851928725,-3.4781355935707268,0.22921782318498174,-2.551297239381803,-0.6976205310039418,2.166968463134765,15.837018520803564,-12.019203820256923,0.9268383541889288,6,1.006072998046875,1.9817886352539062,4.744146347045898,4.882915496826172,-4.154376983642578,4,-0.11705308181943486,-1.2857160809545651,46.14917755126953,-1.3243177380672921,46.43538665771485,1.139518232496292,47.71031951904297,-0.11705308181943486
8899,2015-06-29,44.90026092529297,46.09713745117188,44.88291549682617,45.98439025878906,848608.0,-0.03197452841144044,-1.1705399397187912,-5.000052780661166,26.404491258588948,32.18286557378152,2.5703892039548606,3.1653382390240097,5.144673123533266,6.777078267299913,23.586212192585357,1.5004310607910156,-1.1708070867772022,-2.8980909347534194,-5.142676151300044,-0.6535057182067945,-4.020383543026732,-1.775798326480107,3.5512331755371065,0.5570829290285905,-28.94317904290563,1.1222926082733133,6,1.8907203674316406,2.866436004638672,6.149174690246582,6.062444686889648,-2.8360824584960866,0,-0.06818625537729006,-2.034504724493046,46.38334655761719,-1.2857160809545651,46.14917755126953,-1.3243177380672921,46.43538665771485,-0.06818625537729006
8900,2015-06-30,45.57675552368164,45.71552658081055,44.38855361938477,45.2818717956543,1949838.0,0.015066607285740607,3.6363139586026487,-0.2720005066889985,29.94648475835824,31.822860736196613,1.687983417962144,2.3439872605723338,4.405124487726837,6.030820147190909,24.189181120814705,1.3269729614257741,-1.1140652998862066,-2.053339576721193,-4.437183252945644,0.33050409950325843,-3.245261414833422,-0.8614177386089636,2.6606238609082027,33.8271068635968,3.3497314092498733,1.1919218381122265,6,0.9670448303222656,1.8603668212890625,5.349089622497559,5.385950088500977,-3.0182113647460938,1,-0.08525216584015982,-1.1705399397187912,44.90026092529297,-2.034504724493046,46.38334655761719,-1.2857160809545651,46.14917755126953,-0.08525216584015982
8901,2015-07-01,44.91760635375977,45.74154281616211,44.81352996826172,45.74154281616211,1615238.0,-0.014462397824245632,1.2526320662993657,-2.794106232697707,27.28376820414367,30.509659033161658,2.03950295288805,2.751434694209479,4.996454127274198,6.620373074415326,25.6531580757995,0.9280128479003906,-1.0887789360513551,-2.46313915252685,-4.888166639291576,-0.03811166576212344,-3.6756528959092165,-1.250625409144483,3.0118669696136635,22.181739665885694,-7.9395167425542255,1.2125137433823634,7,1.561145782470696,2.467477798461907,5.793581962585442,6.0450992584228445,-3.833477020263679,2,-0.06603591153065591,3.6363139586026487,45.57675552368164,-1.1705399397187912,44.90026092529297,-2.034504724493046,46.38334655761719,-0.06603591153065591
8902,2015-07-02,44.63139724731445,45.143104553222656,44.267127990722656,45.06504821777344,1001150.0,-0.006371869066022939,1.9706021228566069,0.5263160331496874,27.72274694605653,29.444533616073464,1.938074495572998,2.8410865178698543,5.205646069308742,6.835446023387888,27.301241162227097,0.8759765625,-1.124065245983111,-2.5320890426635714,-5.127704525266104,0.06352643993896123,-3.8298967839648412,-1.2342813013623015,3.0148024997398934,16.09204506197285,-15.69933166940858,1.2978077413012665,7,1.5004329681396484,2.636598587036133,6.129660606384277,6.331308364868164,-1.9427604675292969,3,-0.056743106088598005,1.2526320662993657,44.91760635375977,3.6363139586026487,45.57675552368164,-1.1705399397187912,44.90026092529297,-0.056743106088598005
8903,2015-07-06,43.62532424926758,44.38855361938477,43.53859329223633,43.980918884277344,1161763.0,-0.02254182167929797,-2.2131171181564775,0.8200019352738852,24.669566607408456,27.640902308166986,2.5851242584583076,3.639629905793079,6.107722965713549,7.765195195418173,28.70453463385693,1.092803955078125,-1.233845103383075,-3.287945175170897,-6.23014431122607,-0.3457460391157241,-4.75904474319848,-1.8168456071433141,3.6829683221535987,3.3898557790510515,-28.337871131158753,1.471099568027586,7,2.1422386169433594,3.2523860931396484,6.964441299438477,7.337381362915039,-1.7259330749511719,0,-0.03658051067508317,1.9706021228566069,44.63139724731445,1.2526320662993657,44.91760635375977,3.6363139586026487,45.57675552368164,-0.03658051067508317
8904,2015-07-07,43.35646057128906,43.68603515625,42.61058044433594,43.62532424926758,1436407.0,-0.006163018444110047,4.5111180615965045,0.7560959910745894,19.84302030588266,26.734571910979653,2.3947229349688826,3.717238547603877,6.268160980609771,7.950688372221364,30.01411198441507,1.0754547119140625,-1.4372272893431273,-3.3143978118896484,-6.588745538650173,-0.04005008512912411,-4.951571675269911,-1.6772239485093863,3.499468086629932,23.822711306430726,-5.095702424258292,1.6371738633802628,7,1.899393081665039,2.9271469116210938,7.215959548950195,7.606245040893555,-2.254985809326172,1,-0.026005143926833507,-2.2131171181564775,43.62532424926758,1.9706021228566069,44.63139724731445,1.2526320662993657,44.91760635375977,-0.026005143926833507
8905,2015-07-08,42.25498580932617,43.04423141479492,42.17692947387695,42.97484970092773,718088.0,-0.02540508951720788,1.0202057898384602,2.677430796952344,15.206381463317825,25.515405207976254,2.95134452415585,4.617608325469568,7.238346447533445,8.942984425789376,31.1093258314579,1.1795310974121094,-1.6228800606343157,-4.137902069091794,-7.909634252897071,-0.36616988528651717,-6.023768160994429,-2.252035977189159,4.006594098691195,2.189756025521113,-20.818054786148757,1.8858660919026369,7,2.220296859741211,3.811796188354492,8.133132934570312,8.707719802856445,-1.9427566528320312,2,-0.004515617243141423,4.5111180615965045,43.35646057128906,-2.2131171181564775,43.62532424926758,1.9706021228566069,44.63139724731445,-0.004515617243141423
8906,2015-07-09,42.21162033081055,43.0008659362793,42.14223861694336,42.81006240844727,884812.0,-0.00102628074971578,-1.3294110341829923,0.8313267058100526,13.57137984334696,24.08108275089369,2.6066814657302686,4.417504597398107,7.140221878108932,8.869717325525997,32.268222550448144,0.8586273193359375,-1.8829289524204142,-3.8829153060913058,-7.989060739361449,0.22323012717883728,-5.935988022726377,-1.8298425894562342,3.3964155077443507,2.3120564310584384,-13.065091178884632,2.053072716635073,7,2.1248931884765625,3.8378162384033203,8.059412002563477,8.647008895874023,-1.8820457458496094,3,0.008218680671487455,1.0202057898384602,42.25498580932617,4.5111180615965045,43.35646057128906,-2.2131171181564775,43.62532424926758,0.008218680671487455
8907,2015-07-10,42.948829650878906,43.00954055786133,42.52384948730469,42.6626205444336,731348.0,0.017464606056125875,1.3829942540567857,-0.4782569895077528,22.29037116589116,22.993134505888264,1.5284999701669193,3.447188444653051,6.243964813186608,8.008591901171918,33.91343104593084,0.7979202270507812,-2.073332589556955,-2.8855152130126953,-7.100593679951018,1.3295632539256275,-4.993054446481857,-0.7779759795435339,2.035362687785913,35.907298533772035,20.83017316254031,2.1075392334691614,7,1.170858383178711,3.013875961303711,7.322202682495117,7.909799575805664,-1.5611457824707031,4,-0.04341678999266174,-1.3294110341829923,42.21162033081055,1.0202057898384602,42.25498580932617,4.5111180615965045,43.35646057128906,-0.04341678999266174
8908,2015-07-13,43.52124786376953,43.54726791381836,43.05290603637695,43.18300247192383,574540.0,0.013327911785808277,1.5333346365493445,1.1818121234739325,25.196832668313718,22.85895021807991,0.5670268682198412,2.678770763251265,5.533206520181025,7.319867531572669,35.01488929434097,0.5984382629394531,-2.157335928851211,-2.1014751434326158,-6.335760909845419,2.1328106229801875,-4.218618026639021,0.015667739773789435,0.9513928049854243,89.3258413084357,74.06029846617166,2.117142883206402,7,0.4206428527832031,2.1379032135009766,6.749784469604492,7.337381362915039,-2.3590621948242188,0,-0.019131139956984233,1.3829942540567857,42.948829650878906,-1.3294110341829923,42.21162033081055,1.0202057898384602,42.25498580932617,-0.019131139956984233
8909,2015-07-14,44.14570617675781,44.154380798339844,43.1743278503418,43.40850067138672,999651.0,0.01434835496773812,1.59769870880982,2.179499035739661,30.740381959759432,22.947161018235597,-0.19637161782070933,1.8773335671424576,4.749088825140106,6.585707970787432,35.55735225737421,0.9800529479980469,-2.225190552256848,-1.303556251525876,-5.4780288781686295,2.8709163751168774,-3.3907925648472528,0.7836800617955006,-2.003467559814453,99.56888625156644,80.21093940928168,2.087236313321377,7,-0.20381546020507812,1.2749366760253906,5.94536018371582,6.574153900146484,-3.4171714782714844,1,-0.05088411075467325,1.5333346365493445,43.52124786376953,1.3829942540567857,42.948829650878906,-1.3294110341829923,42.21162033081055,-0.05088411075467325
8910,2015-07-15,43.62532424926758,44.18907165527344,43.52124786376953,43.8768424987793,1079554.0,-0.01178782655342836,-1.9056597510373443,-0.34117793163401533,33.469367970776986,23.634449881194858,0.020215325034300236,2.162255583889703,5.096558269664079,6.988371425900951,36.83579938491259,0.6678237915039062,-2.3829360836300353,-1.6040769577026381,-5.669663530598314,2.4615096151930373,-3.6368702441504794,0.42871632874520316,-1.4428427886962893,72.45757736714098,48.69645024478406,2.0327932864478395,7,0.017347335815429688,1.795318603515625,6.270600318908691,6.925413131713867,-3.816131591796875,2,-0.05785285337671864,1.59769870880982,44.14570617675781,1.5333346365493445,43.52124786376953,1.3829942540567857,42.948829650878906,-0.05785285337671864
8911,2015-07-16,43.59930419921875,43.824806213378906,43.477882385253906,43.72072982788086,631729.0,-0.0005964437054989391,1.1052582844311725,0.4827706494373161,34.52628869272773,24.390398964158326,-0.17928520420673522,1.9206172373118164,4.9745972445289155,6.899065669330028,38.78901007873964,0.346923828125,-2.3776371873119047,-1.3976596832275376,-5.263220219188405,2.4679008527333295,-3.330439951207971,0.5351205847528959,-1.3365591308593778,64.58325697320676,36.59238176386557,1.9327802679804333,7,-0.3339080810546875,1.8213386535644531,6.068952560424805,6.751953125,-4.882911682128906,3,-0.07539283259441354,-1.9056597510373443,43.62532424926758,1.59769870880982,44.14570617675781,1.5333346365493445,43.52124786376953,-0.07539283259441354
8912,2015-07-17,43.14830780029297,43.43452072143555,43.02688598632813,43.40850067138672,1111953.0,-0.010344119182843836,1.6110934636529783,2.1428167509660394,30.87179292854107,25.07953522206195,0.043819142624940355,2.0634639143882794,5.264847211118166,7.229558083121603,41.178921387485055,0.5724182128906179,-2.46567745768629,-1.5858633041381864,-5.181312821872574,2.009586213596201,-3.3835880630053836,0.21186145472901075,-0.8085096684570345,10.447712203767587,-18.29234654081079,1.7977247588671952,7,0.017347335815429688,2.2723350524902344,6.506939888000488,7.202949523925781,-5.732868194580078,4,-0.06532662250344135,1.1052582844311725,43.59930419921875,-1.9056597510373443,43.62532424926758,1.59769870880982,44.14570617675781,-0.06532662250344135
8913,2015-07-20,42.89678955078125,43.32176971435547,42.83607864379883,43.07025146484375,1103652.0,-0.00582915674644402,-2.2941191689736358,0.6666666666666666,36.1344404702692,26.889693018104897,0.20241275190756625,2.045531564688943,5.350780133919301,7.352070059495915,43.19225252468733,0.4856910705566406,-2.486147680663592,-1.599740600585939,-5.007199988321702,1.807718787149824,-3.303470294453817,0.10398909328193895,-0.4830204780078162,4.487155991755926,-26.668732564209318,1.70372969386788,7,0.26886558532714844,2.523853302001953,6.6934099197387695,7.4544677734375,-7.979183197021477,0,-0.035179921345548815,1.6110934636529783,43.14830780029297,1.1052582844311725,43.59930419921875,-1.9056597510373443,43.62532424926758,-0.035179921345548815
8914,2015-07-21,42.489158630371094,43.20034790039063,42.42844772338867,42.93148422241211,664474.0,-0.009502597389662526,-1.7384611220505994,2.549986805066854,27.805494421724532,28.289594457927862,0.5297923075399922,2.1371801997494515,5.5427349926645775,7.635877646298404,45.401452264118056,0.7719001770019602,-2.514274351931462,-1.7372068405151353,-4.855528826026813,1.3811151449965422,-3.2963678332709776,-0.178045847759293,1.6999130249023438,3.448260919492912,-26.239120903819234,1.5591609927558394,7,0.6764965057373047,2.9314842224121094,7.066348075866699,7.82740592956543,-7.5628814697265625,1,-0.031230859922871335,-2.2941191689736358,42.89678955078125,1.6110934636529783,43.14830780029297,1.1052582844311725,43.59930419921875,-0.031230859922871335
8915,2015-07-22,42.35039138793945,42.65394592285156,42.22896957397461,42.42844772338867,678079.0,-0.0032659446998898334,-1.6486531466203846,0.1764680517106069,30.053918261906617,30.1209876155456,0.7638422042226196,1.9539882194229818,5.467316157699756,7.65166569168116,47.70740576373677,0.4249763488769531,-2.423830599784452,-1.6079776763915987,-4.36606925523018,1.1501139024469822,-2.9870234658108927,-0.2289318869723047,1.8034677886962882,7.608661874699705,-22.07686477447428,1.3790457894192905,7,0.8586292266845703,3.07025146484375,7.040328025817871,7.801385879516602,-5.654815673828125,2,-0.038296144056770065,-1.7384611220505994,42.489158630371094,-2.2941191689736358,42.89678955078125,1.6110934636529783,43.14830780029297,-0.038296144056770065
8916,2015-07-23,42.376407623291016,42.67129135131836,42.17692947387695,42.58456039428711,805140.0,0.0006143092070447498,1.5908954597253044,2.6666992473853974,31.74154769920743,31.171118341469633,0.8534037707780442,1.695205979961493,5.3043637635861245,7.485231959101085,49.05822827337206,0.49436187744140625,-2.270559155036544,-1.3790124893188462,-3.961414423051586,1.2033894444138937,-2.670213456185216,-0.08781152245247625,1.700455969238277,15.861922528589195,-14.901019182565117,1.2912009668663689,7,0.8065929412841797,3.0442352294921875,6.892889022827148,7.775369644165039,-5.602771759033203,3,-0.06058123162873563,-1.6486531466203846,42.35039138793945,-1.7384611220505994,42.489158630371094,-2.2941191689736358,42.89678955078125,-0.06058123162873563
8917,2015-07-24,41.47441482543945,42.48048782348633,41.30095291137695,42.25498580932617,999190.0,-0.021285258671992935,-1.0923110235954068,3.749990836784811,32.28570925902888,31.958771295993536,1.7033855519593786,2.3494793591173533,6.02535980331529,8.248307176098109,50.39684485724227,1.179534912109375,-1.966430092059852,-2.047267150878909,-4.562778563472314,0.46824426171449574,-3.305022857175615,-0.7895114445822031,2.4884527199707023,8.583752560194055,-24.582468231766235,1.2577557062967024,7,1.2705974578857422,3.525585174560547,7.519514083862305,8.677362442016602,-4.778839111328125,4,-0.06649936641560283,1.5908954597253044,42.376407623291016,-1.6486531466203846,42.35039138793945,-1.7384611220505994,42.489158630371094,-0.06649936641560283
8918,2015-07-27,40.95403289794922,41.39635848999024,40.82393646240234,41.12749481201172,873743.0,-0.012547058944181733,-1.6399894440534626,0.22222439424890775,31.001363548605084,31.98776925030972,2.0353506869177806,2.574237868712501,6.3711831791212035,8.635583045194096,51.887995959702316,0.6504783630371165,-1.6456242191257289,-2.2961833953857393,-4.679761607400209,0.08739481662873061,-3.4879725013929743,-1.1043942893785044,2.7958814767382805,5.474491220973616,-27.6808811954492,1.191789106007236,7,1.5524711608886719,3.742410659790039,7.705985069274902,9.197744369506836,-5.793582916259773,0,-0.08640402524102875,-1.0923110235954068,41.47441482543945,1.5908954597253044,42.376407623291016,-1.6486531466203846,42.35039138793945,-0.08640402524102875
8919,2015-07-28,41.838680267333984,41.91674041748047,40.95403289794922,41.10147476196289,847916.0,0.021600983023800424,1.1553335041421129,-4.249956016889515,46.59090341122079,33.44571763258126,0.8817636953849757,1.5267410557036527,5.3167007251513425,7.634501438714182,52.28027560339545,0.96270751953125,-1.4413848431314236,-1.2584569931030245,-3.588489161380565,1.071575175174516,-2.4234730772417947,-0.09344090896425428,1.6186363161249986,54.929554197735754,17.119575417756707,1.16501608413877,7,0.4856910705566406,2.571554183959961,6.821337699890137,8.31309700012207,-5.663486480712891,1,-0.16542285438620585,-1.6399894440534626,40.95403289794922,-1.0923110235954068,41.47441482543945,1.5908954597253044,42.376407623291016,-0.16542285438620585
8920,2015-07-29,41.69123840332031,42.19427490234375,41.56981658935547,42.02081680297852,891961.0,-0.0035240562816889476,-1.1818109118534956,-0.44706448508181906,45.81004900229316,34.69946877808852,0.8113232194457254,1.4421017740806548,5.3078258106516785,7.678979777218366,52.25621941538908,0.6244583129882812,-1.3019080563630752,-1.21162300109863,-3.3072912025452084,0.8840452003479484,-2.2594571018219227,-0.16378890037533722,1.5027401680330073,46.94831221232672,4.456077396478257,1.0478341007232903,7,0.4379901885986328,2.718996047973633,6.797487258911133,8.460538864135742,-4.995662689208984,2,-0.16226337959145432,1.1553335041421129,41.838680267333984,-1.6399894440534626,40.95403289794922,-1.0923110235954068,41.47441482543945,-0.16226337959145432
8921,2015-07-30,41.95143127441406,42.27233123779297,41.35299301147461,41.72593307495117,755792.0,0.00624094848362744,1.1200051021081383,-0.6842019977545369,41.30104682081079,35.8582747661185,0.32720686212879,0.9995438059033006,4.900902678736699,7.314906237330561,52.321989232726594,0.9193382263183594,-1.2586822741256185,-0.8031213760375948,-2.709745954846035,1.1035032027708453,-1.7564336654418113,0.15019091336662171,1.005543086044156,68.06277417646326,23.71570491446394,0.9533122894042199,7,0.12142181396484375,2.411100387573235,6.537294387817383,8.200345993041992,-5.975715637207031,3,-0.12528429664110774,-1.1818109118534956,41.69123840332031,1.1553335041421129,41.838680267333984,-1.6399894440534626,40.95403289794922,-0.12528429664110774
8922,2015-07-31,42.09887313842773,42.25498580932617,41.708587646484375,42.15090942382813,834887.0,0.003514584831425971,3.2000087967510664,-0.2307614230372968,36.60131188682722,35.91014936795828,0.017039747440968256,0.6879131873038418,4.607934955106259,7.082358712130535,52.090495104626,0.5463981628417969,-1.2283759491682602,-0.5290533065795984,-2.2368661993917556,1.1787595862325588,-1.382959752985677,0.32485313982648023,0.6447974322249053,88.02411453614504,47.32727587269153,0.8539064464060794,7,-0.0867309570312429,1.6999130249023509,5.94319152832032,7.606243133544929,-5.385951995849595,4,-0.1264935823023029,1.1200051021081383,41.95143127441406,-1.1818109118534956,41.69123840332031,1.1553335041421129,41.838680267333984,-0.1264935823023029
8923,2015-08-03,42.02948760986328,42.30702590942383,41.47441482543945,42.10754776000977,1327680.0,-0.0016481564325081521,2.4909114173070925,1.5001099626124386,27.73720987349121,35.902562195932354,-0.055361235083054794,0.6657457554107538,4.512889563294003,7.061493515330348,51.54397395844469,0.832611083984375,-1.2223119291053308,-0.5186470031738253,-2.1787015422617415,1.141407535914091,-1.3486742727177798,0.3113802663701293,0.5222095499643231,79.48708550548524,44.327155335478835,0.8300272695439573,8,-0.2818737030029297,1.6478748321533203,5.847789764404297,7.510841369628906,-6.183868408203125,0,-0.12690880139352967,3.2000087967510664,42.09887313842773,1.1200051021081383,41.95143127441406,-1.1818109118534956,41.69123840332031,-0.12690880139352967
8924,2015-08-04,42.22896957397461,42.714656829833984,41.63052749633789,41.99479675292969,835118.0,0.004746238306852835,-1.2522417571096291,-2.999902262620066,34.246600103287946,36.368415733863614,-0.3303748060314078,0.39786263935112487,4.13476317085351,6.766465237105969,50.33195619598716,1.0841293334960938,-1.1416543171038427,-0.2627904891967745,-1.883373474971684,1.357792496578135,-1.0730819820842328,0.5475010036906838,-1.4050331115722727,64.33133866738385,32.48937758658351,0.8102914928874562,8,-0.4596729278564453,1.2315673828125,5.648307800292969,7.311359405517578,-6.383350372314453,1,-0.16738555696706936,2.4909114173070925,42.02948760986328,3.2000087967510664,42.09887313842773,1.1200051021081383,41.95143127441406,-0.16738555696706936
8925,2015-08-05,42.06417846679688,42.88811874389648,42.02948760986328,42.489158630371094,971748.0,-0.003902323661699958,-2.4736947698195615,-1.81481421147797,33.206835712223054,36.53122551308757,-0.2351847482622702,0.5772203891217202,4.130410191375724,6.838905691219814,48.79086456135517,0.858631134033196,-1.1266868697839243,-0.41804122924803977,-2.0467195676656402,1.2106371091695607,-1.23238039845684,0.39629793996076046,-1.2024275970459115,46.327505317774964,17.857631766200655,0.8143391692088007,8,-0.20815086364747515,1.2185611724853445,5.214660644531243,6.877712249755852,-5.984386444091804,2,-0.1399999927449962,-1.2522417571096291,42.22896957397461,2.4909114173070925,42.02948760986328,3.2000087967510664,42.09887313842773,-0.1399999927449962
8926,2015-08-06,42.55854415893555,43.60797882080078,41.5784912109375,41.94275665283203,1720276.0,0.011752652973572086,-2.0193555710049518,-1.4489794086494685,43.609053637436126,37.789374888466156,-0.78337792365339,0.11613213749691909,3.4627267166417397,6.2563422135277875,46.76372427193242,2.0294876098632812,-1.003530737640105,0.05897827148437784,-1.564948157215369,1.6829047001841246,-0.7529849428654956,0.8709414858342512,-1.6157385742187529,50.813068455089486,19.234709685598713,0.8119632143498731,8,-0.3425865173339844,0.7241954803466797,4.431917190551758,6.136165618896484,-7.6062469482421875,3,-0.13776242962938,-2.4736947698195615,42.06417846679688,-1.2522417571096291,42.22896957397461,2.4909114173070925,42.02948760986328,-0.13776242962938
8927,2015-08-07,41.084129333496094,42.54119873046875,41.03208923339844,42.402427673339844,1088893.0,-0.034644390558408844,-1.1219520044627054,-2.140833204274431,34.472545326451026,38.175061752671255,0.7038725737119478,1.5217040640999073,4.743956325492384,7.64333797758384,44.81201835477992,1.5264549255371094,-0.937590166658758,-1.3222015380859347,-3.048418473477234,0.40401539730536484,-2.185310005781581,-0.45909307039028846,2.5238494873046875,2.020276814354302,-31.622363188370514,0.863108467695649,8,1.1968765258789062,1.8993911743164062,5.8477888107299805,7.6105804443359375,-6.166522979736321,4,-0.12434031776168486,-2.0193555710049518,42.55854415893555,-2.4736947698195615,42.06417846679688,-1.2522417571096291,42.22896957397461,-0.12434031776168486
8928,2015-08-10,42.688636779785156,42.7927131652832,41.16218566894531,41.3876838684082,1365844.0,0.03905419129768184,1.1609189010194563,-0.9868425621556554,51.41799123151449,38.711404843815,-0.7025903859980716,-0.1563973605327078,2.981895188794361,5.961931375994666,43.544625114210184,1.7085838317871094,-0.8547606285348408,0.32393646240234375,-1.3276122830662658,1.9754852078709533,-0.5018379103319575,1.149710835136645,0.919342041015625,64.30972641406049,25.738649711809813,0.8257743727343044,8,-0.3686027526855469,-0.08239173889160156,4.0112762451171875,5.94536018371582,-7.892452239990234,0,-0.13998375417874143,-1.1219520044627054,41.084129333496094,-2.0193555710049518,42.55854415893555,-2.4736947698195615,42.06417846679688,-0.13998375417874143
8929,2015-08-11,41.899391174316406,42.17692947387695,41.7866439819336,42.17692947387695,980165.0,-0.01848842373534143,1.8124802419077215,-0.2133346235159235,47.065446449182,38.850893449024866,0.10747483909937472,0.4805703873132856,3.617104784369836,6.672369760372021,43.149277555608954,0.9019927978515554,-0.7251495164390462,-0.3529933929443345,-1.7855764227131985,1.0795896368245295,-1.0692849078287665,0.3632981219400975,1.6570698547363278,33.66999677158521,-8.453370501922059,0.7162915148844331,8,0.4206428527832031,0.6071128845214844,4.423245429992676,6.370338439941406,-8.256721496582038,1,-0.14448353073843967,1.1609189010194563,42.688636779785156,-1.1219520044627054,41.084129333496094,-2.0193555710049518,42.55854415893555,-0.14448353073843967
8930,2015-08-12,41.10147476196289,41.65654754638672,40.94535827636719,41.3876838684082,1078632.0,-0.01904362784255975,-1.3768023559708817,1.0312418390488627,42.46155622841426,38.97983893875859,0.9084709544747795,1.138060536031773,4.25329065874363,7.376622196375898,43.040832669128534,0.9540328979492188,-0.5504523797613956,-1.0247173309326172,-2.3911985091407715,0.3417638472755371,-1.7079579200366979,-0.3414767418285365,2.4044988311767597,5.86326451668362,-37.946907353524,0.6832405891040783,8,1.1751937866210938,1.405029296875,4.668255805969238,6.704248428344727,-8.352123260498047,2,-0.12787510887971187,1.8124802419077215,41.899391174316406,1.1609189010194563,42.688636779785156,-1.1219520044627054,41.084129333496094,-0.12787510887971187
8931,2015-08-13,40.31222915649414,40.95403289794922,40.14744186401367,40.93668746948242,1254464.0,-0.01920236706929923,1.4473702486226214,2.1818254518313163,43.03534949899137,39.694732006776825,1.6100578612158003,1.7585837379187836,4.8372644009441785,8.064170770471193,43.101107996992404,0.9540328979492188,-0.5802806144007562,-1.6496091842651381,-3.0600734967227083,-0.23914487180756794,-2.354841340493927,-0.9443770280363495,3.091319823974608,6.229504414212003,-40.30008513500893,0.7052321562287855,8,1.565481185913086,1.856027603149414,4.958803176879883,7.276668548583984,-7.788379669189446,3,-0.10499139398514834,-1.3768023559708817,41.10147476196289,1.8124802419077215,41.899391174316406,1.1609189010194563,42.688636779785156,-0.10499139398514834
8932,2015-08-14,40.32957458496094,40.47701644897461,40.13876724243164,40.33824920654297,1144237.0,0.0004302770853841231,1.3636509036626325,0.013891434226441374,46.0177004067493,41.72589762158328,1.469922076933564,1.6013399498135783,4.6405337314045525,7.954998475875172,42.871051237629686,0.33824920654296875,-0.5959297019854048,-1.4913270950317354,-2.9645268229800905,-0.018127367083380364,-2.227926959005913,-0.7547272310575579,2.8786079685205053,7.1895716068050755,-42.69359072776487,0.7365998639741769,8,1.5437984466552734,1.8343448638916016,4.863400459289551,7.241977691650391,-8.19601058959961,4,-0.13333335225095055,1.4473702486226214,40.31222915649414,-1.3768023559708817,41.10147476196289,1.8124802419077215,41.899391174316406,-0.13333335225095055
8933,2015-08-17,41.3876838684082,41.46574020385742,40.32957458496094,40.841285705566406,765131.0,0.0262365595059324,2.234585331154057,-62.98812664907652,47.186156459087805,43.16362610556104,0.34777068051899107,0.44730916994806336,3.422819974150741,6.825100654840355,42.01609449081821,1.1361656188964844,-0.5782201387991321,-0.35776252746582315,-1.75137810507713,1.0358530501454837,-1.054570316271473,0.3390452613398267,1.5749454601892552,61.27660530196971,11.534757277504312,0.6968077888056523,8,0.4856891632080078,0.7762355804443359,3.653512954711914,6.183868408203125,-9.861230850219723,0,-0.15632857193023864,1.3636509036626325,40.32957458496094,1.4473702486226214,40.31222915649414,-1.3768023559708817,41.10147476196289,-0.15632857193023864
8934,2015-08-18,41.16218566894531,41.49176025390625,40.96270751953125,41.27493667602539,786692.0,-0.005448437273751772,-1.067794335810826,-0.20635319579711664,46.73099025387811,44.66630994352272,0.4537484150990352,0.599008100640539,3.496503169506205,6.974000552094751,40.85356263325709,0.529052734375,-0.5526910217003405,-0.5169120788574233,-1.8876071097840637,0.8537829520692171,-1.2022595943207435,0.16843543660589688,1.5745346927588812,67.42862744013853,16.61739039109066,0.6853475154633217,8,0.7111873626708984,1.0017337799072266,3.6383352279663086,6.409366607666016,-10.832611083984379,1,-0.1546565379290148,2.234585331154057,41.3876838684082,1.3636509036626325,40.32957458496094,1.4473702486226214,40.31222915649414,-0.1546565379290148
8935,2015-08-19,40.72853469848633,40.98872375488281,40.208152770996094,40.86730194091797,962063.0,-0.010535178426789638,3.0909263572478185,1.2307406029028656,42.6023145530697,44.554450045259784,0.7576935300844099,0.9538268728337371,3.782751970076305,7.343541080164044,39.72509054388017,0.9540328979492188,-0.49197817748132167,-0.8694702148437514,-2.2646300529203884,0.5256896232328856,-1.56705013388207,-0.1718902958054329,1.8003494136760594,43.58983757143783,-4.83103206350841,0.6975799190383188,8,0.7372055053710938,1.435384750366211,3.9527320861816406,6.843017578125,-10.841283798217773,2,-0.17397790205831554,-1.067794335810826,41.16218566894531,2.234585331154057,41.3876838684082,1.3636509036626325,40.32957458496094,-0.17397790205831554
8936,2015-08-20,39.8091926574707,40.53772735595703,39.8091926574707,40.46834182739258,690878.0,-0.022572431044267205,-1.21053058011945,4.750034362371828,37.33205463400469,44.87217330165463,1.3924587487438345,1.7612800268950792,4.529226609381311,8.1819741370252,38.60737972223642,0.919342041015625,-0.5189616474099168,-1.6604515075683608,-3.2171109537621803,-0.10379206137454133,-2.4387812306652705,-0.8821217844714511,2.528482105113227,0.0,-41.618048425808425,0.7783297230969091,8,1.49176025390625,2.0078067779541016,4.722464561462402,7.762359619140625,-11.196876525878903,3,-0.1773419827111462,3.0909263572478185,40.72853469848633,-1.067794335810826,41.16218566894531,2.234585331154057,41.3876838684082,-0.1773419827111462
8937,2015-08-21,38.716392517089844,39.78317260742188,38.70771789550781,39.47094345092773,1563007.0,-0.027450949577993544,-1.7865124117243165,1.1447347099402643,33.53449439514421,42.885118097613486,2.3625190159994887,2.779361078310629,5.4337355959179945,9.194305902343203,37.19280945176055,1.1014747619628906,-0.5627274047040061,-2.6153505325317354,-4.600038418604171,-0.6306626464592995,-3.6076944755679534,-1.6230065894955175,3.368434034982762,0.3115836781672193,-35.00783612418093,0.9923439430362182,8,1.725931167602539,2.441455841064453,5.626626968383789,8.855159759521484,-10.156114578247074,4,-0.15994628185081272,-1.21053058011945,39.8091926574707,3.0909263572478185,40.72853469848633,-1.067794335810826,41.16218566894531,-0.15994628185081272
8938,2015-08-24,37.41543960571289,38.72506332397461,36.66088485717773,37.07719039916992,2191968.0,-0.033602121137776386,-2.5259176239842787,-0.4482788256884487,28.43822835856598,40.81542719865615,3.17018527149056,4.00706302664517,6.540259655916145,10.409593688295246,35.81315416895344,2.064178466796882,-0.7530975061924963,-3.7393737792968764,-6.386273419731616,-1.092474138862137,-5.062823599514246,-2.4159239590795067,4.264133907571939,15.619420634325387,-15.367996077523987,1.3234498202173686,8,1.743276596069336,2.718992233276367,6.87770938873291,10.156112670898438,-8.005205154418945,0,-0.1411683429624888,-1.7865124117243165,38.716392517089844,-1.21053058011945,39.8091926574707,3.0909263572478185,40.72853469848633,-0.1411683429624888
8939,2015-08-25,34.91760635375977,38.473548889160156,34.804855346679695,38.4388542175293,3230014.0,-0.06675942547449665,1.0434777065732848,-10.410217660990167,23.521854496701636,38.71101589513253,5.110975858026471,6.2818762420437295,8.815103881551849,12.810660333377584,35.47376170853062,3.6686935424804616,-0.8406227380713176,-5.891153335571282,-9.711290658484955,-2.0710160126576085,-7.801221997028115,-3.9810846741144488,6.059350747670059,1.8233086417316056,-26.099107476393037,1.910068661456836,8,3.230701446533196,4.288810729980462,9.375542640686028,12.653945922851555,-5.542064666748054,1,-0.09711872289339063,-2.5259176239842787,37.41543960571289,-1.7865124117243165,38.716392517089844,-1.21053058011945,39.8091926574707,-0.09711872289339063
8940,2015-08-26,34.92627716064453,35.57675552368164,34.215091705322266,35.51604461669922,4302304.0,0.00024832191522272673,2.8292586116266345,0.16748819704595766,20.666637148861483,36.22560341178476,4.620086747091342,6.050624225566693,8.565806079765316,12.697920690769124,35.625997452444004,1.361663818359375,-1.20443774052805,-5.544234466552737,-10.152133417542352,-0.9363355155631226,-7.848183942047541,-3.2402849910579334,5.0631436600252755,11.248243527220577,-13.209476827976001,2.3039494754948073,8,2.9271488189697266,3.985258102416992,9.36687183380127,12.645275115966797,-4.52731895446777,2,-0.1316115815762704,1.0434777065732848,34.91760635375977,-2.5259176239842787,37.41543960571289,-1.7865124117243165,38.716392517089844,-0.1316115815762704
8941,2015-08-27,36.69557571411133,37.18126678466797,35.472679138183594,35.55073547363281,2063294.0,0.0506580917665187,-1.6266710063717427,-1.9411722853225013,33.507155057254494,34.83554281739645,2.552206557360357,4.076379161661087,6.564209011658143,10.832538821861945,35.05593667684524,2.2549896240234375,-1.4644487889155329,-3.512143135070801,-8.357787903202457,1.3335016330608553,-5.934965519136625,-1.0893207510049763,2.254465865795922,44.54827529272643,16.539691653677508,2.422822384065827,8,1.1578502655029297,2.2159595489501953,7.619256019592285,10.8759765625,-5.628793716430664,3,-0.18553530449788325,2.8292586116266345,34.92627716064453,1.0434777065732848,34.91760635375977,-2.5259176239842787,37.41543960571289,-0.18553530449788325
8942,2015-08-28,36.77363586425781,36.843017578125,35.20381546020508,36.1405029296875,1686378.0,0.002127236012173128,3.247207780655109,0.5530316913962408,24.889555514386245,32.35814271242962,2.14193882619535,3.772318748870717,6.244935172518495,10.657181392399778,34.4920259945659,1.6392021179199219,-1.6406669689023445,-3.167821121215823,-8.158968053855276,1.8233258114236293,-5.663394587535549,-0.672247654896097,1.3241147382241394,56.73082616205206,31.937922129005322,2.495573466319725,8,1.0797901153564453,2.137899398803711,7.528185844421387,10.641801834106445,-5.342586517333984,4,-0.22193398995932345,-1.6266710063717427,36.69557571411133,2.8292586116266345,34.92627716064453,1.0434777065732848,34.91760635375977,-0.22193398995932345
8943,2015-08-31,36.69557571411133,37.05984497070313,36.019081115722656,36.70425033569336,1307733.0,-0.002122720484714291,1.8915573266633792,-0.01370110621068614,26.48903464248447,30.109036533385876,1.6588780452161913,3.6156636454506383,6.100226540622202,10.635810143024237,33.66675607354286,1.0407638549804759,-1.7893508168266834,-2.9791856765747085,-8.069593459309253,2.111222106159836,-5.524389567941981,-0.43398178520743613,0.70329628688188,58.24841959673179,33.15000972315262,2.5452038913672728,8,0.9063320159912109,2.2159595489501953,7.1769304275512695,10.052038192749023,-4.3191680908203125,0,-0.22169696528674765,3.247207780655109,36.77363586425781,-1.6266710063717427,36.69557571411133,2.8292586116266345,34.92627716064453,-0.22169696528674765
8944,2015-09-01,35.160449981689446,36.175193786621094,35.021682739257805,35.78490829467773,1474918.0,-0.04183408224418583,-1.5576945849474892,71.9868073878628,24.83468235291072,28.134855177812657,2.5179125781743252,4.842351523821954,7.382323412442979,12.0474430513597,33.64655095620819,1.6738929748535227,-2.034418542866689,-4.160885429382333,-9.480957128869164,1.1591862701044988,-6.8209212791257485,-1.500849579638917,1.899394989013686,31.87129050304452,4.160492927211582,2.6600358497434144,9,2.2159595489502024,3.7510852813720774,8.441023826599128,10.919342041015632,-1.5958366394042827,1,-0.16354214844776016,1.8915573266633792,36.69557571411133,3.247207780655109,36.77363586425781,-1.6266710063717427,36.69557571411133,-0.16354214844776016
8945,2015-09-02,36.175193786621094,36.175193786621094,34.752819061279304,35.698177337646484,2110105.0,0.028860375946840655,4.963629675242079,-0.7638883798213784,32.80461233204554,27.631806033150525,0.8821173377255036,3.545582534227222,6.126996831891539,10.909283380244979,33.95261985657038,1.4223747253417898,-2.3800190881790684,-2.8516923904418974,-8.184432098698466,2.481047317814671,-5.5180622445701815,-0.18532253631361328,0.8846511840820384,58.5713545176506,26.9807463981574,2.6663698541282823,9,0.8239383697509766,2.7363414764404297,7.192109107971191,9.904598236083984,-2.8013877868652344,2,-0.18796449687918837,-1.5576945849474892,35.160449981689446,1.8915573266633792,36.69557571411133,3.247207780655109,36.77363586425781,-0.18796449687918837
8946,2015-09-03,36.69557571411133,36.94709396362305,36.105812072753906,36.409366607666016,1544674.0,0.014385048786737631,1.1318633516356043,0.5999984006013739,35.50173239984939,27.850388033673322,-0.14123013575110832,2.7019720815571517,5.40821990156833,10.269889823051322,35.12373466852692,0.8412818908691406,-2.7317997374367238,-2.0381620407104464,-7.1951647647653445,3.1188406833444517,-4.616663402737899,0.5403393213170062,-2.4804840087890625,84.2104392887907,47.48709610946429,2.578501362027449,9,-0.22549819946289062,2.2159595489501953,6.574155807495117,9.041631698608398,-4.145706176757805,3,-0.17159064506823352,4.963629675242079,36.175193786621094,-1.5576945849474892,35.160449981689446,1.8915573266633792,36.69557571411133,-0.17159064506823352
8947,2015-09-04,35.97571563720703,36.270599365234375,35.758888244628906,36.19253921508789,1522767.0,-0.01961708088497094,1.744172249782642,-0.757570507010716,27.809395878256566,27.780517758083388,0.16648922404080224,3.182677431847722,5.926456450062645,10.849418542149778,35.924617406823955,0.9366874694824219,-3.066082007867415,-2.50260143280029,-7.675450939887071,2.6702480742864907,-5.0890261863436805,0.08382332074310028,-1.705983886718748,53.00749206727121,18.58899169792732,2.5864247535433917,9,0.3686046600341797,2.935819625854492,7.241976737976074,9.761491775512695,-4.449262619018551,4,-0.13645131313105607,1.1318633516356043,36.69557571411133,4.963629675242079,36.175193786621094,-1.5576945849474892,35.160449981689446,-0.13645131313105607
8948,2015-09-08,36.71292114257813,36.90372848510742,36.3486557006836,36.60884475708008,1183093.0,0.020491753737586826,1.2857030654801351,-0.4800049261950749,32.491463006762984,28.777140925867982,-0.7608609434157572,2.0815544387273164,4.9844876463277,9.98152948192783,36.92045593822865,0.9280128479003906,-3.283213581552971,-1.4666101455688434,-6.294307405564375,3.361087114426688,-3.880458775566609,0.9472384844289223,-2.3896421478271535,89.32800895663571,56.64432445810448,2.4138486299977644,9,-1.014741897583015,2.1986141204833913,6.192543029785149,9.024286270141594,-3.2870750427246094,1,-0.143869559579355,1.744172249782642,35.97571563720703,1.1318633516356043,36.69557571411133,4.963629675242079,36.175193786621094,-0.143869559579355
8949,2015-09-09,35.845619201660156,37.276668548583984,35.758888244628906,37.00780487060547,916289.0,-0.02362388810058802,-1.2727257148732478,-11.166660557855778,31.419138522335928,29.971863300698484,0.28152895237988673,2.605662569227192,5.68053798651129,10.727841880534982,38.0683028071732,1.5177803039550781,-3.4023816138009124,-2.0312234878540067,-6.63062892453636,2.5681819488283466,-4.330926206195187,0.2684792304871735,-1.4698639075317388,43.29894258266158,11.499319743372546,2.2997027183411776,9,0.16912460327148438,3.065916061401367,6.86686897277832,9.89158821105957,-2.8447532653808523,2,-0.09678202401392655,1.2857030654801351,36.71292114257813,1.744172249782642,35.97571563720703,1.1318633516356043,36.69557571411133,-0.09678202401392655
8950,2015-09-10,35.845619201660156,36.03642654418945,35.21249008178711,35.732872009277344,1318110.0,0.0,2.3333333333333335,-0.09701306374318913,33.78282410018866,30.002493194357832,0.47567403698572974,2.3101611425439046,5.4839467692602,10.604516200350446,38.6311401402742,0.8239364624023438,-3.346331554067845,-1.7684307098388672,-6.189205474838573,2.652344055160839,-3.97881809233872,0.4419566726609858,-1.353827377353518,30.672208341341534,-4.93711780991168,2.2103873824998543,9,0.16912460327148438,3.065916061401367,6.7692975997924805,9.89158821105957,-3.0615768432617116,3,-0.06363415977117093,-1.2727257148732478,35.845619201660156,1.2857030654801351,36.71292114257813,1.744172249782642,35.97571563720703,-0.06363415977117093
8951,2015-09-11,36.07979202270508,36.270599365234375,35.620121002197266,35.71552658081055,1277755.0,0.00653281562043917,-1.3437426980963507,3.230816077953715,38.39694761571089,31.50331453894946,0.16200271261335786,1.8368216859973288,5.073100153506601,10.249204584213388,38.560300870058974,0.6504783630371094,-2.945003613327259,-1.3226360321044908,-5.602540975963002,2.9572689117540207,-3.4625885040337465,0.817316439824765,-1.4766051294273481,42.01680982864915,1.8623116347318742,2.139952471929257,9,-0.0650482177734375,2.8317432403564453,6.489591598510742,9.657415390014648,-3.5906333923339915,4,-0.07500004493502443,2.3333333333333335,35.845619201660156,-1.2727257148732478,35.845619201660156,1.2857030654801351,36.71292114257813,-0.07500004493502443
8952,2015-09-14,34.95229721069336,36.07979202270508,34.78750991821289,35.99306106567383,1224025.0,-0.03125003634450507,1.128569723093163,-2.8571578175725207,38.992240502815974,32.89255963454185,1.1219566999203536,2.67811734756134,6.016403738253494,11.245558731633778,38.61274890593827,1.2922821044921875,-2.5180115217657715,-2.181266975402835,-6.361363519403206,1.998829568597536,-4.271315247403024,-0.09121870340264593,-0.24217105120337834,6.620200515541335,-35.12434943071522,2.090048272000186,9,1.0624465942382812,3.551605224609375,7.797051429748535,10.702516555786133,-2.4024276733398366,0,-0.06873447140993161,-1.3437426980963507,36.07979202270508,2.3333333333333335,35.845619201660156,-1.2727257148732478,35.845619201660156,-0.06873447140993161
8953,2015-09-15,34.91760635375977,35.32523727416992,34.718128204345696,35.13443374633789,2196580.0,-0.0009925200831427672,1.0289910502562771,0.208334860535858,50.0,35.68870603977399,0.9810922192352862,2.3222984670405467,5.895136334966445,11.140790171841267,40.08822194403281,0.6071090698242259,-2.4148813648621683,-1.892453956603994,-5.668209677335064,1.8833017641270757,-3.780331816969529,-0.004576096238459115,2.3590621948242116,7.796560639088302,-37.38680069628269,1.8878778603655364,9,1.079792022705071,3.5862960815429616,7.714656829833977,10.685169219970696,-3.3391151428222727,1,-0.09711872289339063,1.128569723093163,34.95229721069336,-1.3437426980963507,36.07979202270508,2.3333333333333335,35.845619201660156,-0.09711872289339063
8954,2015-09-16,34.79618453979492,35.35993194580078,34.752819061279304,34.978317260742195,2783457.0,-0.0034773808013840446,-3.5161391013182715,0.8399894440535438,49.26400035221284,37.51752693090369,1.1682645820473496,2.047308595384088,5.864641041182892,11.121046153621407,41.66446290636653,0.6071128845214773,-2.2276371049250656,-1.6955757141113281,-4.9660488960729054,1.5748974678502492,-3.330812305092117,-0.06033912313053946,2.4293132019043,5.027876679174135,-42.611945783563044,1.6352365909807896,9,1.2012138366699219,3.3998260498046875,7.66695499420166,10.750215530395508,-2.393756866455078,2,-0.03938185919132031,1.0289910502562771,34.91760635375977,1.128569723093163,34.95229721069336,-1.3437426980963507,36.07979202270508,-0.03938185919132031
8955,2015-09-17,33.64266967773437,35.004337310791016,33.56461334228516,34.856895446777344,3101916.0,-0.03315061341686265,-1.1012677256100731,6.666708555869503,31.434606888789233,37.06562409634145,2.1509584376942072,2.78556709189116,6.885211906816764,12.121376826204802,42.89302432153757,1.4397239685058523,-2.1098234600155195,-2.494797325134286,-5.340387106700639,0.35079245643206747,-3.917592215917459,-1.0720024343511128,3.532680673217783,2.884580141479525,-43.28135506995273,1.4227948907831751,9,1.7779712677002024,3.9679107666015696,8.770599365234382,11.877712249755866,-1.1188201904296733,3,-0.019077075261950016,-3.5161391013182715,34.79618453979492,1.0289910502562771,34.91760635375977,1.128569723093163,34.95229721069336,-0.019077075261950016
8956,2015-09-18,32.749351501464844,33.746749877929695,32.59323501586914,33.616653442382805,4823114.0,-0.026553129844530288,1.0461555117976902,0.7142839190454248,27.735121600356678,37.057371398797024,2.71069586266578,3.291624327136411,7.6338626470640065,12.851299000920932,44.02216960564683,1.153514862060554,-1.852524635367807,-3.035123443603517,-5.709298190258458,-0.3609486969485758,-4.372210816930988,-1.6980360702760464,4.281569369140627,4.477669095603842,-38.684983988184754,1.3370873733274704,9,2.1856002807617188,4.293146133422852,9.642234802246094,12.640933990478516,-0.728534698486321,4,0.001059283782521625,-1.1012677256100731,33.64266967773437,-3.5161391013182715,34.79618453979492,1.0289910502562771,34.91760635375977,0.001059283782521625
8957,2015-09-21,32.523849487304695,33.104942321777344,32.36773681640625,32.888118743896484,2505238.0,-0.006885694031225742,-1.1794867457242908,0.4200028149438283,27.289891735884993,36.47941903536613,2.6765226881448,3.1931224711691684,7.685328047059542,12.898940728019618,44.52818503474805,0.7372055053710938,-1.789179200787352,-2.950998306274407,-5.629820062283613,-0.2721765502652005,-4.290409184279014,-1.6115874282698002,4.2408102320165995,5.217329223112328,-34.54842142406551,1.339410878004604,9,2.2983531951904226,4.405899047851555,9.499134063720696,12.528188705444329,-1.049434661865245,0,-0.0010666282583539077,1.0461555117976902,32.749351501464844,-1.1012677256100731,33.64266967773437,-3.5161391013182715,34.79618453979492,-0.0010666282583539077
8958,2015-09-22,32.13356399536133,32.263660430908196,31.847354888916016,32.04683303833008,4209027.0,-0.011999978418781865,1.399982406755863,-0.23809573677100923,31.175834238782414,36.452385226082406,2.6249563921816232,3.338585058887759,7.874999942166411,13.1158768026173,44.14876134967579,0.676494598388679,-1.8190170506586654,-3.0771900177001967,-5.982349813757246,-0.17203022164314774,-4.529769915728721,-1.6246101196716722,4.279341891726766,8.148123210118147,-31.268881001294726,1.452579898028523,9,1.9254131317138672,4.535993576049805,9.885082244873047,12.91413688659668,0.4076347351074219,1,0.012955473661505179,-1.1794867457242908,32.523849487304695,1.0461555117976902,32.749351501464844,-1.1012677256100731,33.64266967773437,0.012955473661505179
8959,2015-09-23,31.52645301818848,32.749351501464844,31.405029296875,32.44579315185547,2819085.0,-0.018893359518430297,-1.3134341340607003,-10.59990763546794,19.545455794985102,34.87045541439312,2.85521969301357,3.8774098744922405,8.250175184297955,13.531607653273124,42.92790910607256,1.3443222045898438,-1.7142469253940362,-3.514743328094479,-6.855178883255544,-0.17430777293341393,-5.184961105675011,-1.8445255505139464,4.429897769082405,3.3735296019129017,-32.231746714785835,1.6702177775805316,9,2.3113613128662074,4.921941757202145,10.492193222045895,13.434516906738278,2.966173171997074,2,0.001650619964097988,1.399982406755863,32.13356399536133,-1.1794867457242908,32.523849487304695,1.0461555117976902,32.749351501464844,0.001650619964097988
8960,2015-09-24,30.329574584960934,31.066781997680664,29.84388542175293,31.00607109069824,3337935.0,-0.03796425917425705,2.0652174432696655,0.7358500743777505,11.691017501105392,31.903129846103624,3.5619378752959427,4.966914045927798,9.213204069618545,14.52626448127818,41.668369326345996,1.6825675964355504,-1.7721768521830512,-4.481786632537844,-8.43233917325109,-0.5312340918246008,-6.457062902894467,-2.5065103621812206,5.080617623462448,12.444428154283994,-16.30984807233357,1.975276270356622,9,2.63226413726807,5.086730003356937,11.689071655273441,14.327840805053714,4.978317260742191,3,0.06834428496754263,-1.3134341340607003,31.52645301818848,1.399982406755863,32.13356399536133,-1.1794867457242908,32.523849487304695,0.06834428496754263
8961,2015-09-25,29.887250900268555,30.80659294128418,29.72246360778809,30.615785598754886,1814591.0,-0.014583906656960077,-1.0491821600204847,1.0769230769230822,12.095026139526937,28.914550472404844,3.3899637859160805,5.136366807337119,9.412555727766318,14.776005281510393,42.04979255304972,1.0841293334960902,-1.7735723395677212,-4.583694076538087,-8.996869192004432,-0.17051896107174613,-6.79028163427126,-2.377106518804915,4.743658358020966,4.871790967935377,-19.95478622774087,2.206587557733171,9,2.653946876525879,5.242844581604004,11.927578926086426,14.531656265258789,5.828275680541992,4,0.08821817021024336,2.0652174432696655,30.329574584960934,-1.3134341340607003,31.52645301818848,1.399982406755863,32.13356399536133,0.08821817021024336
8962,2015-09-28,28.6123161315918,30.25151824951172,28.25672149658203,29.358196258544922,3045765.0,-0.04265814788155364,-1.7380943654080772,1.0238086511223532,2.7328062737863377,23.662640058381104,4.10240813355372,6.08026460114996,10.439233245976677,15.846772564656757,42.499754597541525,1.9947967529296875,-1.8895123259650646,-5.450562858581538,-10.439019723296024,-0.462105993867052,-7.9447912909387775,-2.956334426224295,5.23324182261749,7.9150661110149585,-8.39095644961133,2.494228432357243,9,3.196010589599606,5.407630920410153,12.946660041809078,15.641803741455075,7.267997741699215,0,0.11912704500085147,-1.0491821600204847,29.887250900268555,2.0652174432696655,30.329574584960934,-1.3134341340607003,31.52645301818848,0.11912704500085147
8963,2015-09-29,28.56027793884277,29.33217620849609,28.334779739379886,28.6123161315918,2531757.0,-0.001818734020332391,-2.9655184181091143,0.06976750132974269,3.020148013672255,18.524434242987706,3.5289289449553003,5.788348590071923,10.245399398683421,15.692960346730562,43.188990791934444,0.9973964691162038,-2.1431692728778486,-5.095836162567142,-10.490584228058086,0.2989119029237983,-7.793210195312614,-2.39846212982167,4.279289452993613,6.756764788794503,-5.881411224599257,2.6973740327454707,9,3.0702514648437536,4.93061447143555,12.23980808258057,15.14310455322266,7.4414577484130895,1,0.1020346122974305,-1.7380943654080772,28.6123161315918,-1.0491821600204847,29.887250900268555,2.0652174432696655,30.329574584960934,0.1020346122974305
8964,2015-09-30,29.410234451293945,29.661752700805664,28.82914161682129,28.83781433105469,2283862.0,0.029760092470781263,-1.8235324556041745,-10.99999999999843,12.600816664586489,16.431790884742952,2.0502350644617096,4.72791497618104,9.167519239733906,14.619233536616903,43.38445305560566,1.1014747619628942,-2.339597327905892,-3.958368873596193,-9.621767990703269,1.7050302435108833,-6.790068432149731,-1.1266693150426548,2.604420679396654,41.04939926599202,29.424535380393944,2.831699558553539,9,1.5915012359619176,3.9549007415771484,10.236339569091797,13.269731521606445,6.556806564331055,2,0.1064583243754813,-2.9655184181091143,28.56027793884277,-1.7380943654080772,28.6123161315918,-1.0491821600204847,29.887250900268555,0.1064583243754813
8965,2015-10-01,29.37554168701172,29.74848175048828,29.1153507232666,29.488290786743164,2491518.0,-0.001179615359397479,1.0,-0.1969691416233231,10.113517264982434,14.473834847479148,1.582385982981915,4.455512094090665,8.973659500131774,14.431421578507212,43.45349757386299,0.6331310272216797,-2.7236789395823386,-3.653079032897949,-9.422467456175163,2.116309390379268,-6.5377732445365595,-0.7683848212593425,1.9626853895393381,43.87751361952984,34.605895567968204,2.884694211638608,10,1.3052902221679688,3.391153335571289,9.301820755004883,12.376409530639648,6.192543029785156,3,0.17419540915006637,-1.8235324556041745,29.410234451293945,-2.9655184181091143,28.56027793884277,-1.7380943654080772,28.6123161315918,0.17419540915006637
8966,2015-10-02,30.39895820617676,30.40763282775879,28.872507095336914,28.96791076660156,1775966.0,0.034839068844049415,1.119758696931827,-12.692318102617085,22.570528088867803,13.949461108921684,0.2128922728056466,3.0948567972785916,7.728031699583905,13.229491222311577,44.03732560526254,1.535125732421875,-3.107399535057418,-2.3148316383361767,-7.926735332658101,3.297072055985751,-5.120783485497139,0.49112020882478546,0.38459786597987033,99.59670017744145,86.27231413885114,2.8059518471609635,10,0.10407829284667613,2.3677368164062464,7.983522415161129,11.058111190795895,4.813531875610348,4,0.16148361421573054,1.0,29.37554168701172,-1.8235324556041745,29.410234451293945,-2.9655184181091143,28.56027793884277,0.16148361421573054
8967,2015-10-05,31.066781997680664,31.50043487548828,30.54640007019043,30.607112884521484,2134780.0,0.02196864073349092,-2.2835774844827528,0.3212116527007865,28.44660034559041,13.646212898567015,-0.7636591440027658,2.1506779269146463,6.870253654898221,12.369991463646677,44.11427765192494,1.1014766693115199,-3.2399618930975365,-1.4015611648559556,-6.839469878589178,4.036347548877266,-4.120515521722567,1.3173931920106554,-2.810060501098633,86.30132281747166,69.2919866446782,2.7189543568666115,10,-0.5637454986572266,1.6999130249023438,7.315698623657227,10.390287399291992,3.7640933990478587,0,0.14963714566500452,1.119758696931827,30.39895820617676,1.0,29.37554168701172,-1.8235324556041745,29.410234451293945,0.14963714566500452
8968,2015-10-06,31.431049346923828,31.89072036743164,30.936687469482425,31.058109283447266,2775963.0,0.011725300331085542,-2.0985974824066056,0.8113228685596205,31.663514103390227,14.992663821723141,-1.383553312230152,1.4444760184802163,6.333124457208612,11.822252470424722,44.678403766457045,0.9540328979492152,-3.2548738814694893,-0.773200225830081,-5.843779365341369,4.297378913681204,-3.3084897955857215,1.7620893439255632,-3.1094535827636705,84.9858175160063,63.71547577277285,2.535289569755643,10,-1.3573284149169922,1.3356456756591797,6.9514312744140625,10.026020050048828,3.052906036376953,1,0.1415563469503649,-2.2835774844827528,31.066781997680664,1.119758696931827,30.39895820617676,1.0,29.37554168701172,0.1415563469503649
8969,2015-10-07,32.376407623291016,32.42844772338867,31.26626205444336,31.33564567565918,3243389.0,0.03007721014760545,1.0302985370534814,2.79069493883229,42.94003572274762,18.46477695746117,-2.453699070433533,0.23809420449188679,5.193806249217296,10.69608774188994,44.82144885100001,1.1621856689453125,-3.2318077129801566,0.345618629455565,-4.4291939051724185,5.1204311640835485,-2.0417876378584268,2.7330248967695567,-3.912046874999998,98.53653068088012,71.84479842649846,2.3874062673139926,10,-2.033823013305664,0.3902873992919922,5.880313873291016,9.08066177368164,2.0988731384277344,2,0.11197437671734911,-2.0985974824066056,31.431049346923828,-2.2835774844827528,31.066781997680664,1.119758696931827,30.39895820617676,0.11197437671734911
8970,2015-10-08,33.56461334228516,33.980918884277344,32.20294952392578,32.27233123779297,3286281.0,0.03669973929224235,-1.4848536546356028,1.2416692476436817,54.400733716445146,23.165411132674304,-3.50314973632981,-1.190814344800529,3.8262018384245238,9.341427741915254,44.29073956258254,1.7779693603515625,-3.228325784378825,1.6478746414184648,-2.843848817516168,6.139598100353098,-0.5979870880488534,3.8937363708857795,-4.862407375488285,91.85058763482085,59.77335597921072,2.2458617294673155,10,-2.445793151855476,-0.7979183197021555,4.579359054565423,7.827407836914055,1.6392021179199148,3,0.07157620583441138,1.0302985370534814,32.376407623291016,-2.0985974824066056,31.431049346923828,-2.2835774844827528,31.066781997680664,0.07157620583441138
8971,2015-10-09,33.37380599975586,33.86817169189453,32.966175079345696,33.62532424926758,1873164.0,-0.005684777017494258,1.4470443349753888,-0.19463107059781923,54.605262885935204,28.929017422913066,-3.0907941813101694,-1.278685960482015,3.823306401516618,9.36782829174355,43.96365779555659,0.9019966125488352,-3.083646576319115,1.5923666000366197,-2.5182081423368814,5.702941342410121,-0.46292077115013086,3.64765397122337,-4.249302999560545,82.3232039949419,44.91311726562769,2.055287371186751,10,-2.215956687927246,-0.6071109771728516,4.5815277099609375,7.732006072998047,2.601909637451172,4,0.06574853096039046,-1.4848536546356028,33.56461334228516,1.0302985370534814,32.376407623291016,-2.0985974824066056,31.431049346923828,0.06574853096039046
8972,2015-10-12,32.54986953735352,33.330440521240234,32.185604095458984,33.29574966430664,1306003.0,-0.02468811805307325,1.8085122311853115,2.965510965510937,52.154400123185326,34.38837876841452,-1.8434344667175644,-0.678762177213919,4.435218919923791,10.022144057996975,43.41183352071709,1.188201904296875,-2.7512992079250367,0.8885515213012773,-2.9641981479954183,4.7413011905979765,-1.0378233133470687,2.814926355949627,-3.0368532664316454,52.991440139243586,11.389164920130149,1.9263748346483494,10,-1.1448392868042063,0.21682548522948508,5.140936851501458,8.555942535400384,3.8074607849121023,0,0.08180126625017725,1.4470443349753888,33.37380599975586,-1.4848536546356028,33.56461334228516,1.0302985370534814,32.376407623291016,0.08180126625017725
8973,2015-10-13,31.52645301818848,31.786643981933594,30.190807342529297,30.190807342529297,6842133.0,-0.031441493735960835,-1.3896107605285444,-1.7906974960108233,50.0,38.543843583460465,-0.39673976407105016,0.08176341260820053,5.232584676497165,10.860788657461253,43.173413623755685,2.359062194824226,-2.408155051653594,0.034692668914797054,-3.500015205558551,3.5694005433881415,-1.7326612683218734,1.802046606151471,-1.6560045381981645,35.240273563114364,-10.735116226753355,1.767353937236673,10,-0.09974002838135121,1.2402420043945277,6.101474761962887,9.531656265258786,5.793581008911129,1,0.10481427697031531,1.8085122311853115,32.54986953735352,1.4470443349753888,33.37380599975586,-1.4848536546356028,33.56461334228516,0.10481427697031531
8974,2015-10-14,33.42584609985352,33.842151641845696,31.240243911743164,31.387683868408203,3529679.0,0.060247598439609806,-1.2304849793898822,1.5259752407309837,64.36042450590259,44.57127772134048,-1.862474910450615,-2.0296152336995057,3.118120384940404,8.779283928742736,42.45979791858143,2.601907730102532,-1.7656786600172936,2.002602672576913,-1.308458087251175,5.313663432404997,0.34707229266287243,3.658133052490953,-3.235038757324226,85.35471111312427,33.68637060049929,1.6555303799140422,10,-1.9991331100463938,-0.6591510772705149,3.8790111541747976,7.068517684936516,3.5299224853515554,2,0.03165542258186527,-1.3896107605285444,31.52645301818848,1.8085122311853115,32.54986953735352,1.4470443349753888,33.37380599975586,0.03165542258186527
8975,2015-10-15,33.000865936279304,33.68603515625,31.91673851013184,33.39115524291992,3228285.0,-0.012714118359328008,2.610628459328795,-0.19149079529545227,64.46413283924898,49.226122693605056,-0.971305137214415,-1.7446308588819974,3.3239692522574202,9.025310517456191,41.1835122462724,1.7692966461181605,-1.1326475014525919,1.609712696075448,-1.6222748050439506,4.841700197194843,-0.006281054484247761,3.2257064466351473,-2.810058593750007,76.41501702802616,18.049494366944025,1.6159937505596977,10,-0.9150028228759837,-0.7372055053711009,4.462273597717278,7.3720741271972585,3.347789764404297,3,0.04467806476006908,-1.2304849793898822,33.42584609985352,-1.3896107605285444,31.52645301818848,1.8085122311853115,32.54986953735352,0.04467806476006908
8976,2015-10-16,32.784042358398445,33.14830780029297,32.575889587402344,33.14830780029297,1356620.0,-0.006570239044621395,2.1428631270290084,0.9333216045038693,71.4924072514934,54.008990127594274,-0.42530325640930045,-1.6074920246045963,3.2986866901539074,9.056917771723576,39.46757763188107,0.572418212890625,-0.5771447385410369,1.3911545753479082,-1.8439377975633775,4.6262469482591975,-0.22639161110773642,3.008700761803553,-2.2900260925293026,71.02137742405313,6.015030111702671,1.6175461864556444,10,-0.6981792449951243,-0.5203819274902415,4.679097175598137,7.372072219848626,3.5559425354003835,4,0.0738094794825308,2.610628459328795,33.000865936279304,-1.2304849793898822,33.42584609985352,-1.3896107605285444,31.52645301818848,0.0738094794825308
8977,2015-10-19,32.48915863037109,33.07892608642578,32.20294952392578,32.376407623291016,1657668.0,-0.008994733620816486,-2.81135113154466,-0.30952979369566147,69.74716413097093,58.240506797325466,0.10344067567670123,-1.3864231402632292,3.3905780681840767,9.163405554954757,37.652944423561266,0.8759765625,0.032307901349149404,1.0980053901672306,-2.134570016612109,4.33058079694657,-0.5182823132224428,2.7142930935569005,-1.7161901550292882,62.94534558880368,-9.039672372363619,1.6162877033896708,10,-0.40329551696776633,-0.32090187072753196,4.973980903625495,7.489158630371101,4.501300811767585,0,0.10731447516085213,2.1428631270290084,32.784042358398445,2.610628459328795,33.000865936279304,-1.2304849793898822,33.42584609985352,0.10731447516085213
8978,2015-10-20,32.54986953735352,33.139636993408196,32.23764038085937,32.44579315185547,2138700.0,0.0018686512529655364,-2.4666715537146726,0.9230639104105147,67.14014834005125,60.92940819924809,0.2437580880746708,-1.4907793790161037,3.0716690302708614,8.923125386060839,35.539632431320946,0.9019966125488281,0.47083096131409263,1.1379010200500552,-2.1200646698967986,4.3958667099969055,-0.49108182492336994,2.7668838650234804,-1.5202650292968798,50.33328470716949,-24.508822102604277,1.6289828449734252,10,-0.4640064239502024,-0.7415428161621165,4.709453582763665,7.428447723388665,4.509975433349609,1,0.11697315040057976,-2.81135113154466,32.48915863037109,2.1428631270290084,32.784042358398445,2.610628459328795,33.000865936279304,0.11697315040057976
8979,2015-10-21,31.5784912109375,32.62792587280273,31.52645301818848,32.62792587280273,2385788.0,-0.029842771729124418,1.0991737640083976,-10.083311952497136,60.91065801759258,61.6527331215978,1.2181506761864753,-0.5431501820936191,3.7936818761586295,9.715356459991888,34.00660577776219,1.1014728546142472,0.8188639948015961,0.1639207839965806,-3.0945129625501338,3.4223545305432914,-1.4652960892767766,1.7931376572699378,-0.31278155278319986,2.4096417465153843,-73.19536794037496,1.6292168732733556,10,0.45099830627441406,0.22983551025390625,5.672159194946289,8.100606918334961,5.013008117675781,2,0.18181814887259318,-2.4666715537146726,32.54986953735352,-2.81135113154466,32.48915863037109,2.1428631270290084,32.784042358398445,0.18181814887259318
8980,2015-10-22,32.402427673339844,32.67129135131836,31.873374938964844,31.96877670288086,1871896.0,0.026091698203648317,-1.5555630219246535,-0.41322341086793224,60.12270269738924,62.26578198953713,0.23693792103501465,-1.2688878772112098,2.750535937237352,8.71759938331904,31.818519832246828,1.0928001403808594,1.1507564816624587,0.8842145919799798,-2.3607463517104605,4.1291755356704165,-0.7382658798652386,2.506695063825198,-0.9195012770957014,54.01067128924546,-17.79287500102358,1.6224804718452188,10,-0.38594818115234375,-0.7718982696533203,4.694276809692383,6.899394989013672,4.865570068359375,3,0.14052468406901641,1.0991737640083976,31.5784912109375,-2.4666715537146726,32.54986953735352,-2.81135113154466,32.48915863037109,0.14052468406901641
8981,2015-10-23,32.523849487304695,32.85342788696289,32.437122344970696,32.73200225830078,1286633.0,0.0037473060719075413,-1.1818545323683034,-0.4800007037359419,57.79220501032162,62.8922047547745,-0.019812920989672023,-1.2465666128878254,2.432239591858327,8.405926661661134,29.420564953798827,0.4510002136230469,1.2993855440388558,0.8738064765930247,-2.3057366580235836,4.053349611209633,-0.7159650907152795,2.463578043901329,-0.9973964691162145,61.82781904837413,-7.805524341088265,1.5897715673083048,10,-0.5073699951171946,-1.405029296875007,3.9917612075805593,6.352993011474602,3.8768463134765554,4,0.11760004654036638,-1.5555630219246535,32.402427673339844,1.0991737640083976,31.5784912109375,-2.4666715537146726,32.54986953735352,0.11760004654036638
8982,2015-10-26,32.02081680297852,32.662620544433594,31.951431274414066,32.42844772338867,1032742.0,-0.01546657890304548,-1.6031723868301473,1.9583256973207086,53.10787171777236,63.23752383452698,0.44732224516047125,-0.5007588592338585,2.7279341541202413,8.728669643052754,26.558468068121456,0.7111892700195277,1.2165128713330873,0.20034875869751545,-2.6410331830520946,3.0417307004471255,-1.220342212177293,1.6210397295723205,-0.29800651550293367,30.645220407840352,-35.51580049866803,1.4206909708748052,10,0.5203809738159109,-0.9019966125488352,3.967907905578606,6.370336532592766,3.6600151062011648,0,0.13488625594393167,-1.1818545323683034,32.523849487304695,-1.5555630219246535,32.402427673339844,1.0991737640083976,31.5784912109375,0.13488625594393167
8983,2015-10-27,31.47441482543945,32.34171676635742,31.12749290466309,32.34171676635742,1583300.0,-0.017063961263107053,1.8000026390098354,2.1276647513523077,45.03817706958414,61.090607452713826,1.1013891668290263,0.2900267031730799,3.022262664356848,9.095313603590245,23.710595615627767,1.2142238616943324,1.1209745355774743,-0.491760063171391,-2.894179785331392,1.9106596589886138,-1.6929699242513898,0.7094497979086114,2.506504058837894,20.100520838513166,-40.231676042295064,1.201209861080002,10,0.9323492050170934,-0.3555946350097621,4.401560783386234,6.803989410400394,4.882915496826175,1,0.17525487438898568,-1.6031723868301473,32.02081680297852,-1.1818545323683034,32.523849487304695,-1.5555630219246535,32.402427673339844,0.17525487438898568
8984,2015-10-28,32.54119873046875,32.59323501586914,31.36166572570801,31.60450935363769,1995728.0,0.033893685107278415,1.3666685604012694,-1.0800037825807753,44.29401633343727,58.849483396512525,-0.11630984475333861,-0.5588172336138229,1.7178737985312083,7.859935760508833,21.001639373921638,1.2315692901611293,1.1335192535051064,0.4184756278991699,-1.6702344505176967,2.50718570631604,-0.6258794113092634,1.4628306671076032,1.3826516342163089,81.90956439864864,24.50819992162574,1.0443550392084349,10,-0.40329837799072266,-1.4223785400390625,2.823068618774414,5.477014541625977,4.267127990722656,2,0.13885924355956547,1.8000026390098354,31.47441482543945,-1.6031723868301473,32.02081680297852,-1.1818545323683034,32.523849487304695,0.13885924355956547
8985,2015-10-29,34.492626190185554,34.70945358276367,31.5784912109375,32.14223861694336,4897713.0,0.05996790333017632,1.2492203557041461,2.509249737830764,55.2142301698289,57.04079705410536,-2.049393524553075,-2.2211068406329417,-0.4394017582104013,5.755781965756022,17.68058078576099,3.130962371826172,1.304659938375739,2.114048862457281,0.1955473235881513,4.032550401326411,1.1547980930227126,3.073299631891846,-3.3651332855224645,93.94668417484986,38.057891073226386,0.9592507694345658,10,-1.574152946472175,-3.0095386505127024,0.6504783630371023,3.3044242858886648,1.4223785400390554,3,0.06084990823415293,1.3666685604012694,32.54119873046875,1.8000026390098354,31.47441482543945,-1.6031723868301473,32.02081680297852,0.06084990823415293
8986,2015-10-30,35.307891845703125,35.98439025878906,34.50130081176758,34.62272262573242,4348540.0,0.023635940360770435,-2.196269211955293,0.29151329243353696,62.86408250674509,56.27601020696916,-2.759156606642115,-2.792946880510641,-1.4256485182633725,4.785163855904514,15.179519577043479,1.4917640686035085,1.1684502787161186,2.6838678359985337,0.5842343371783372,4.78350133481873,1.6340510865884355,3.733684585408632,-4.108759727478024,86.07138747720813,28.584426429865402,1.0498167494100985,10,-1.7519502639770508,-3.187335968017578,-1.1188201904296875,1.7085866928100586,-0.6071090698242188,4,0.055514668068029405,1.2492203557041461,34.492626190185554,1.3666685604012694,32.54119873046875,1.8000026390098354,31.47441482543945,0.055514668068029405
8987,2015-11-02,35.71552658081055,36.010406494140625,35.36860275268555,35.37727737426758,2640024.0,0.011545145116247824,-2.6097105709197796,0.4936725070011636,70.72962531937551,56.67484098244964,-2.973720442410759,-2.9876296504628996,-1.967823261951196,4.223385339771056,13.654108436083623,0.7025146484375,1.071061871605611,2.85906534194946,0.47525887273477707,5.242871811164143,1.6671621073421221,4.0509685765568015,-4.324984136962886,93.96098440149481,32.26950848925917,1.1919032346073406,11,-2.1465768814086914,-3.5819625854492188,-1.8798799514770508,1.2402410507202148,-0.5984420776367188,0,0.019184071622755594,-2.196269211955293,35.307891845703125,1.2492203557041461,34.492626190185554,1.3666685604012694,32.54119873046875,0.019184071622755594
8988,2015-11-03,35.880313873291016,36.50476837158203,35.4206428527832,35.620121002197266,1788303.0,0.004613883883459513,-2.28946941988055,0.7692342393143115,64.66322334578834,57.091792685582504,-2.9238797701970114,-2.953421929121994,-2.226069626492503,3.91021785368892,12.512394712238113,1.0841255187988281,0.9298806090206746,2.801389408111575,0.16104967540672277,5.441729140816431,1.4812195417591454,4.121559274464001,-4.212579586425775,87.85840879936598,27.955596328226363,1.3201698663524277,11,-2.064183235168457,-3.4605398178100586,-2.966176986694336,0.16044998168945312,-1.639202117919929,1,-0.005559649361368102,-2.6097105709197796,35.71552658081055,-2.196269211955293,35.307891845703125,1.2492203557041461,34.492626190185554,-0.005559649361368102
8989,2015-11-04,36.00173568725586,36.808326721191406,35.758888244628906,35.90633010864258,1488638.0,0.003384078923992506,-4.37774650089921,0.3666725310813981,68.60217647309186,58.03395643843834,-2.6282718303059482,-2.940055634418499,-2.360941552744663,3.6418312402133424,11.858164881462704,1.0494384765625,0.833004060657828,2.7415448188781752,-0.17866665121004388,5.661756288966394,1.2814390838340657,4.201650553922285,-3.947038673613278,84.57712422591304,25.65744288053932,1.4601057350441091,11,-2.0338258743286133,-3.1830015182495117,-3.4410247802734375,-0.06938552856445312,-3.0355606079101634,2,0.009877152537832723,-2.28946941988055,35.880313873291016,-2.6097105709197796,35.71552658081055,-2.196269211955293,35.307891845703125,0.009877152537832723
8990,2015-11-05,35.967041015625,36.38334655761719,35.77623748779297,35.86296463012695,1576728.0,-0.0009636944155206884,-3.3750773163993237,1.0908836465413834,70.18700470221388,59.41115640420415,-2.273885256371422,-2.8629328282043787,-2.340656989483719,3.5213586453093058,12.408215364316048,0.6071090698242188,0.7875555685268978,2.586728763580325,-0.573952313370178,5.747409840530828,1.00638822510507,4.167069302055577,-3.436981031227539,63.53375564054612,5.891019737242047,1.5803405384752518,11,-1.999131202697754,-3.12662410736084,-3.7836055755615234,-0.03469085693359375,-3.8248023986816406,3,0.023390461984374333,-4.37774650089921,36.00173568725586,-2.28946941988055,35.880313873291016,-2.6097105709197796,35.71552658081055,0.023390461984374333
8991,2015-11-06,35.568084716796875,36.019081115722656,35.05637359619141,35.698177337646484,1270145.0,-0.011092274692677928,1.4943834661895847,-1.2499725103544332,69.27254857762864,61.20723161085485,-1.5619475306746153,-2.414974910043611,-2.018082318460074,3.75765185325389,12.787844779397995,0.9627075195312429,0.8788067293567963,2.0780585289001436,-1.2305462400151512,5.3866632978154385,0.42375614444249265,3.732360913357791,-2.610198058720016,29.208037207357574,-26.61705392265446,1.6543023844576477,11,-1.600174903869629,-2.727667808532715,-3.8443212509155273,0.36426544189453125,-2.7059860229492188,4,0.009753688347011291,-3.3750773163993237,35.967041015625,-4.37774650089921,36.00173568725586,-2.28946941988055,35.880313873291016,0.009753688347011291
8992,2015-11-09,35.21249008178711,35.68083190917969,34.778839111328125,35.44666290283203,1118295.0,-0.009997576137177777,1.5679114243669872,1.800046916693546,66.07331193264761,63.544468817861905,-0.7889712754214173,-1.949634390574957,-1.7470926726450955,3.9443715698655524,12.6140972362696,0.9019927978515625,0.9306122249036761,1.5893328666686983,-1.7738148173113402,4.952480550648737,-0.09224097532131736,3.2709067086587176,-1.869559417398797,21.36751012183798,-33.70015408549472,1.6815738419900188,11,-1.1274938583374023,-1.7129230499267578,-3.5776243209838867,0.7198600769042969,-1.66522216796875,0,-0.014531982961718204,1.4943834661895847,35.568084716796875,-3.3750773163993237,35.967041015625,-4.37774650089921,36.00173568725586,-0.014531982961718204
8993,2015-11-10,34.83087539672852,35.19514465332031,34.48395538330078,35.065048217773445,799260.0,-0.010837480796507704,1.8771789035071624,1.0,71.13866592749324,66.5272076616459,0.13279151275959578,-1.3784409279978647,-1.4537452474015637,4.165225902112731,11.279774452413239,0.7285346984863281,1.0134269279359103,1.0424970626831112,-2.209792025562102,4.294786150928328,-0.583647481439499,2.6686416068057213,-1.1414051266598975,14.925326593580035,-44.869830432421836,1.6261445441226077,11,-0.6374664306640696,-1.3313083648681712,-3.1960096359253,1.1014747619628835,-2.2723312377929688,1,0.008217109193649152,1.5679114243669872,35.21249008178711,1.4943834661895847,35.568084716796875,-3.3750773163993237,35.967041015625,0.008217109193649152
8994,2015-11-11,34.48395538330078,34.96097183227539,34.232437133789055,34.87424087524414,883890.0,-0.009960129037133725,1.5846139271770348,1.666655806604004,64.42308708937308,67.55041398603969,0.876439440523967,-0.9994266805525456,-1.1514543521027392,4.343858648598776,11.237768425669689,0.7285346984863352,1.199128798003379,0.6426715850830078,-2.619197221761233,3.9045403919272523,-0.9882628183391162,2.273605988505132,-0.4825994681198793,11.693576992381217,-46.81602621092404,1.6309344034221218,11,1.0364265441894531,-0.9843883514404297,-3.0637474060058594,1.448394775390625,-1.5871658325195312,2,-0.007042220801831034,1.8771789035071624,34.83087539672852,1.5679114243669872,35.21249008178711,1.4943834661895847,35.568084716796875,-0.007042220801831034
8995,2015-11-12,34.47528076171875,34.82220458984375,33.876842498779304,34.058975219726555,1223448.0,-0.00025155529537168597,-1.4222322135450014,-1.0666692730987075,63.73626255595933,67.64732288039683,0.986093086762061,-0.9218950349976609,-1.2211430349665306,4.185395215408548,11.265341106987531,0.945362091064446,1.547832211889279,0.5602762222290067,-2.6882359408596557,3.8087883853176656,-1.0639798593153245,2.184532303773338,2.3330459594726562,27.935182299781623,-28.90902982156161,1.6242560815443299,11,0.8673038482666016,-0.9757137298583984,-2.9206409454345703,1.4570693969726562,-1.3096275329589773,3,-0.043773557431003196,1.5846139271770348,34.48395538330078,1.8771789035071624,34.83087539672852,1.5679114243669872,35.21249008178711,-0.043773557431003196
8996,2015-11-13,35.20381546020508,35.646141052246094,34.37987899780273,34.457935333251946,1160840.0,0.02113208891674323,-1.80769881413561,1.7916651394641216,71.71594719489804,67.75691419989934,0.26959320799574016,-1.538743625750584,-2.0379671141522095,3.312619079945712,11.34779738533109,1.2662620544433665,1.8752917580732031,1.1678222656249986,-2.0835787794736618,4.419223310723659,-0.4578782569243316,2.7935227881743288,1.5458815765380862,73.55769129106258,12.845964099227302,1.6257005225493302,11,0.13876914978027344,-1.7042484283447266,-3.2610578536987305,0.7285346984863281,-1.1621856689453054,4,-0.08696718816523086,-1.4222322135450014,34.47528076171875,1.5846139271770348,34.48395538330078,1.8771789035071624,34.83087539672852,-0.08696718816523086
8997,2015-11-16,35.97571563720703,36.06244659423828,35.11708450317383,35.18647003173828,1409427.0,0.021926605594059012,-1.0373817177339133,1.0581400106378525,79.79332330450424,69.43803641753443,-0.5157549448338656,-2.146077454284459,-2.867800667766275,2.404071603651545,11.322865681425986,0.9453620910644531,1.9637795098700082,1.7653945922851548,-1.5105838019829605,5.04137298655327,0.12740539515110072,3.403383789419209,0.7165243087768545,96.031716942174,28.93611893836848,1.6379891971340568,11,-0.6331310272216797,-2.4761486053466797,-4.013443470001221,-0.043365478515625,-0.6071128845214844,0,-0.08654774166991663,-1.80769881413561,35.20381546020508,-1.4222322135450014,34.47528076171875,1.5846139271770348,34.48395538330078,-0.08654774166991663
8998,2015-11-17,36.357330322265625,36.75628662109375,35.67216110229492,36.04510116577149,1834769.0,0.010607563416026089,-1.049174949617308,0.39560455494547087,77.77775926623194,70.45754561677222,-0.9192588853125443,-2.348215536517955,-3.3278747670975832,1.8829024083559247,11.506341489311895,1.0841255187988281,1.9049869124829328,1.9566362380981417,-1.3553793776548915,5.268651853851175,0.30062843022162866,3.6126440459746547,-2.480487823486321,86.14467647639395,20.058640291760014,1.656007807876516,11,-1.0407657623291016,-2.8577632904052734,-4.271467685699463,-0.42498016357421875,-1.1621856689453125,1,-0.07729011958632048,-1.0373817177339133,35.97571563720703,-1.80769881413561,35.20381546020508,-1.4222322135450014,34.47528076171875,-0.07729011958632048
8999,2015-11-18,37.32003402709961,37.60624313354492,36.45273208618164,36.47007751464844,3707587.0,0.026478943759091544,-1.6078437291132144,2.722220185952242,74.04128473100698,70.88579895330479,-1.8721756319340557,-3.013211450631516,-4.331508836661172,0.8085061322723774,11.465184223386645,1.2489128112792969,1.7491552775917611,2.632262802124025,-0.644909479759832,5.909435084007882,0.9936766611821,4.27084894306595,-3.385602645874016,92.32560042551448,28.53423907510156,1.638586140941928,11,-1.5784912109375,-2.9531660079956055,-5.223330020904541,-1.3876838684082031,-2.6886367797851634,2,-0.1275853570955091,-1.049174949617308,36.357330322265625,-1.0373817177339133,35.97571563720703,-1.80769881413561,35.20381546020508,-0.1275853570955091
9000,2015-11-19,36.95576858520508,37.5455322265625,36.8603630065918,37.189937591552734,804448.0,-0.009760587078511906,-2.2244762400588836,-0.2755070440866923,65.1757264820346,70.43059649823877,-1.5119026361101646,-2.4141029024373353,-4.013250451211121,1.0470252022373927,11.456158315959899,0.6851692199707031,1.6770224820259259,2.040330314636229,-1.2008097540651974,5.2814703833376555,0.4197602802855158,3.6609003489869423,-2.874464733886711,79.83877451606347,18.086364574334077,1.6205700343507141,11,-1.2142257690429688,-2.588900566101074,-4.85906457901001,-1.0234184265136719,-1.9254112243652344,3,-0.10983343574807436,-1.6078437291132144,37.32003402709961,-1.049174949617308,36.357330322265625,-1.0373817177339133,35.97571563720703,-0.10983343574807436
9001,2015-11-20,36.3486557006836,37.16392135620117,36.270599365234375,37.051170349121094,1035509.0,-0.01642809520039401,-1.0808142737822324,3.0000325807187003,55.624019436754374,69.26956399869509,-0.8743711181260423,-1.5871258467589584,-3.467697138663766,1.5341095138461682,11.40697006663774,0.8933219909667969,1.5432958962066294,1.2419771194458065,-1.8530666487585847,4.337020887650198,-0.30554476465638913,2.789499003548002,-2.126354278076171,49.47740905231762,-7.8620648906869945,1.5475218841021947,11,-0.6071128845214915,-1.981787681579597,-4.173893928527839,-0.4163055419921946,-1.9254112243652415,4,-0.08756864347706717,-2.2244762400588836,36.95576858520508,-1.6078437291132144,37.32003402709961,-1.049174949617308,36.357330322265625,-0.08756864347706717
9002,2015-11-23,36.33998489379883,36.73027038574219,35.99306106567383,36.27927017211914,1149541.0,-0.00023854546248347486,-1.3287662979297712,-0.08642484795829801,54.19968911844866,67.38745546435679,-0.7699101368959944,-1.3052011201691727,-3.4856077955168985,1.4260527170888935,10.964885499548055,0.7372093200683594,1.3940155184703684,1.017347908020021,-1.7572510312283924,3.7919468472684343,-0.3699515616041893,2.404647377644231,-1.9823258027538984,34.529238197424895,-18.166999223466654,1.387299469624207,11,-0.5984420776367188,-1.9731168746948242,-4.165223121643066,-0.4076347351074219,-2.4024314880371094,0,-0.06324590142939912,-1.0808142737822324,36.3486557006836,-2.2244762400588836,36.95576858520508,-1.6078437291132144,37.32003402709961,-0.06324590142939912
9003,2015-11-24,36.99045944213867,37.13790130615234,35.871639251708984,36.24457931518555,1365729.0,0.01789969231525035,1.4333321115713278,12.284996230208595,58.236987055382315,66.70011101613561,-1.2089681917759947,-1.6034485564187406,-4.154534927602498,0.67751211837151,10.115002448771365,1.2662620544433523,1.2929829914953075,1.3920202255249023,-0.8093610198186099,3.5934014708684145,0.29132960285314624,2.4927108481966584,-2.5028569893937416,64.50003958514765,15.182329630636055,1.1006906226717574,11,-1.2489166259765625,-2.623591423034668,-4.863399505615234,-1.0581092834472656,-4.050304412841797,1,-0.0438452702105544,-1.3287662979297712,36.33998489379883,-1.0808142737822324,36.3486557006836,-2.2244762400588836,36.95576858520508,-0.0438452702105544
9004,2015-11-25,37.05984497070313,37.36339950561523,36.68690490722656,36.88638305664063,840076.0,0.0018757682281020926,-1.363637575305136,0.23256004255145044,59.051751377011854,66.17960977403034,-0.9773130712863747,-1.3881208543948347,-4.2380328394538935,0.5137614133134107,9.497065364451668,0.6764945983886648,1.2481031836839236,1.235473442077641,-0.5289084407807891,2.999855324936071,0.3532825006484259,2.117664383506856,-2.4474968907261996,70.98456931502022,22.495774722170722,0.8821909414292142,11,-1.066783905029304,-2.692976951599128,-5.112750053405769,-1.535127639770515,-4.4666099548339915,2,-0.050315923308824395,1.4333321115713278,36.99045944213867,-1.3287662979297712,36.33998489379883,-1.0808142737822324,36.3486557006836,-0.050315923308824395
9005,2015-11-27,36.59149932861328,37.32003402709961,36.38334655761719,36.94709396362305,298627.0,-0.012637549953597782,-1.426965292637967,-2.049986805066854,58.38065927694703,64.69791111648023,-0.19803925185360072,-0.7952431258336361,-3.7523458435934813,0.9016478692774399,10.361642943569008,0.9366874694824219,1.1896641645727115,0.6621841430664048,-1.0162632772506441,2.340631563383454,-0.1770395670921161,1.5014078532249258,-1.8593954464936289,48.25574853729412,-2.561557431234384,0.839223710158523,11,-0.22983551025390625,-2.2246313095092773,-4.672591209411621,-1.066781997680664,-5.351255416870117,4,-0.05356714311419597,-1.363637575305136,37.05984497070313,1.4333321115713278,36.99045944213867,-1.3287662979297712,36.33998489379883,-0.05356714311419597
9006,2015-11-30,37.26799774169922,37.61491775512695,36.61751937866211,36.73894119262695,1731691.0,0.01848785716623924,-1.5842677749828267,-1.4878080178508213,65.99189778747271,63.1644193923656,-0.6156872282197696,-1.3885581564948666,-4.374485670212096,0.14849966083150434,10.607274181897482,1.0234184265136719,1.2574454643869615,1.2406772613525376,-0.5122412398196445,2.99359576252472,0.3642180107664501,2.117136511938625,-2.420928289522557,80.0995645418937,24.501321779379133,0.8764592505860896,11,-0.6244583129882812,-2.896792411804199,-5.444493293762207,-2.0511722564697266,-6.279272079467773,0,-0.060041872825265186,-1.426965292637967,36.59149932861328,-1.363637575305136,37.05984497070313,1.4333321115713278,36.99045944213867,-0.060041872825265186
9007,2015-12-01,36.40069580078125,37.44145584106445,36.09713745117188,37.44145584106445,1353046.0,-0.02327202944813811,1.583339747607462,-1.9671999942316982,61.35509879721521,61.33967934025263,0.3556367602594577,-0.4925462497978259,-3.4545127947179566,0.9215591931992151,10.674127113531934,1.344318389892571,1.3292756162908859,0.3391168594360323,-1.4149254728829064,2.093159191754971,-0.5379043067234406,1.2161380255955052,-1.3875554504275698,30.34836648504344,-29.13915182688599,0.8770211661594696,12,0.34258270263671875,-2.0294904708862305,-4.833045959472656,-1.444061279296875,-5.464008331298825,1,-0.054324547401109036,-1.5842677749828267,37.26799774169922,-1.426965292637967,36.59149932861328,-1.363637575305136,37.05984497070313,-0.054324547401109036
9008,2015-12-02,35.68083190917969,37.13790130615234,35.559410095214844,36.2966194152832,1728347.0,-0.019776102510274285,-2.6767621120909713,0.5916709733935909,58.21427262397828,59.58112243947166,1.0833763383402442,0.22304218119721497,-2.6766748963876523,1.5328980485570582,10.281882368423478,1.578491210937493,1.2632676650726253,-0.37077293395996236,-2.1314114555046473,1.3898655875847226,-1.2510921947323013,0.5095463268123765,-0.5115849145396112,5.9071448057768645,-57.16289768799324,0.8803192607723415,12,0.9063320159912109,-1.309626579284668,-3.850822925567627,-0.8065910339355469,-5.186468124389648,2,-0.048857563294914974,1.583339747607462,36.40069580078125,-1.5842677749828267,37.26799774169922,-1.426965292637967,36.59149932861328,-0.048857563294914974
9009,2015-12-03,36.357330322265625,36.83434677124024,35.72419738769531,35.83694839477539,1881235.0,0.01895971525573903,-1.9767349088882147,-0.8450673687470962,61.8320705883707,59.20960511795345,0.2860372208406403,-0.4484418936494734,-3.2665710378678625,0.7407358181403367,9.692386880941587,1.153514862060554,1.0746813196631564,0.2879457473754883,-1.4777470062218612,2.0536385009728377,-0.5949006294231864,1.170792124174163,-1.041343081996338,38.81864527252111,-27.510330116288202,0.8828463767986732,12,0.22983360290527344,-1.8690385818481445,-4.59453821182251,-1.4830894470214844,-5.5247192382812536,3,-0.09398861970005634,-2.6767621120909713,35.68083190917969,1.583339747607462,36.40069580078125,-1.5842677749828267,37.26799774169922,-0.09398861970005634
9010,2015-12-04,36.808326721191406,37.025150299072266,35.97571563720703,36.36600112915039,1321684.0,0.012404552119977375,1.3960440881239902,0.8500018326430377,60.45198077054012,59.74604526615187,-0.2101754525728623,-0.8782057514472825,-3.5853541238970905,0.1838328976528345,9.129713841372864,1.0494346618652344,0.9069420753988524,0.6968778610229478,-1.0983854965841644,2.49214121863006,-0.2007538177806083,1.594509539826504,-1.3544036500306618,60.7595218608898,-4.462773459650201,0.8976316788035568,12,-0.2211627960205078,-2.2116222381591797,-5.179966449737549,-1.9340858459472656,-7.033824920654297,4,-0.1145146242927566,-1.9767349088882147,36.357330322265625,-2.6767621120909713,35.68083190917969,1.583339747607462,36.40069580078125,-0.1145146242927566
9011,2015-12-07,35.91500473022461,36.60017395019531,35.58543014526367,36.51344299316406,1493250.0,-0.024269562638186692,1.6292099293794384,-1.3529361034212137,49.61068049087284,59.23615541864345,0.6874577188800259,0.04473269294382476,-2.5532137514680144,0.9653940253451552,8.978325433823205,1.2228965759277344,0.6973557591884898,-0.21379013061523722,-1.9935853887481443,1.5660051275176698,-1.1036877596816907,0.6761074984512163,-0.3314219780258938,18.89404844669384,-40.67827883162822,0.8898976290664528,12,0.6721591949462891,-0.16912460327148438,-3.714224338531494,-1.0407638549804688,-5.247180938720703,0,-0.13016177649413918,1.3960440881239902,36.808326721191406,-1.9767349088882147,36.357330322265625,-2.6767621120909713,35.68083190917969,-0.13016177649413918
9012,2015-12-08,34.700782775878906,35.758888244628906,34.683433532714844,35.55073547363281,1758094.0,-0.03380820811430563,-1.4313644321406087,1.420284681629557,40.40201324896762,57.254491662375145,1.8379905296286196,1.2845107562853997,-1.1703194000683865,2.06686098320408,9.262825069355094,1.2315711975097656,0.5448107982202188,-1.4024267196655273,-3.2510649019344697,0.44621146260341504,-2.3267458107999985,-0.47810762853105615,2.914134979248047,0.7068433878748716,-53.21143668218118,0.9243190911344694,12,1.4483928680419922,1.0450973510742188,-1.8625340461730957,-0.07806015014648438,-4.310497283935547,1,-0.10697329618246465,1.6292099293794384,35.91500473022461,1.3960440881239902,36.808326721191406,-1.9767349088882147,36.357330322265625,-0.10697329618246465
9013,2015-12-09,35.11708450317383,36.16652297973633,34.804855346679695,35.01300811767578,2148385.0,0.011996897302970932,-4.233339442143575,-0.12244962075310803,36.3733837727433,54.734673039678654,1.2605667065221908,0.9388877629357921,-1.407956005277029,1.5430963519598464,9.653489006524774,1.4657402038574219,0.5018426354320837,-1.0004354476928725,-2.81165559597995,0.8107847005942048,-1.9060455218364112,-0.09482537354933385,2.439203567504883,18.51850645172326,-29.27986779353358,0.9056100741435376,12,1.0320911407470703,0.6287956237792969,-2.2658276557922363,-0.7198600769042969,-4.926277160644531,2,-0.1190416884782558,-1.4313644321406087,34.700782775878906,1.6292099293794384,35.91500473022461,1.3960440881239902,36.808326721191406,-0.1190416884782558
9014,2015-12-10,34.24111175537109,35.21249008178711,34.16305160522461,34.934951782226555,1359733.0,-0.024944347180175908,-1.4693822594833725,-6.666642231426163,34.20786918045607,52.04880747340187,1.8938080777967272,1.892778172397179,-0.3872141584559756,2.311930175922889,10.445265371393909,1.0494384765625,0.4435428350229742,-1.8642660140991296,-3.7241974440604295,-0.004334584137829722,-2.794231729079783,-0.9343002991184761,3.257719224548346,2.72737450718505,-39.32368899883357,0.9299657149806503,12,1.6478729248046946,1.5047683715820384,-1.1231594085693288,-0.22116470336913352,-4.05030441284179,3,-0.10942249764987055,-4.233339442143575,35.11708450317383,-1.4313644321406087,34.700782775878906,1.6292099293794384,35.91500473022461,-0.10942249764987055
9015,2015-12-11,32.966175079345696,33.66001510620117,32.84475326538086,33.434520721435554,1613278.0,-0.03723409114557741,-1.2926719375221258,0.6750052230518222,31.741568290719187,48.24321530709592,2.906010032735736,3.213623738365179,1.0217799888326127,3.4734422552164403,11.401675671022469,1.3963584899902273,0.2593110268649923,-3.0637474060058665,-5.288743948485788,-0.8387508635259451,-4.176245677245824,-1.9512491347659093,4.399224725585945,3.2332413371375948,-36.313720143126446,1.11249827123996,12,2.1769294738769602,2.2636604309082102,0.42714691162110086,0.5247173309326243,-2.5151786804199148,4,-0.06471979203611244,-1.4693822594833725,34.24111175537109,-4.233339442143575,35.11708450317383,-1.4313644321406087,34.700782775878906,-0.06471979203611244
9016,2015-12-14,32.14223861694336,32.940155029296875,31.595836639404297,32.940155029296875,2603128.0,-0.024993389752351325,2.3695719729022944,1.703691335298953,29.17383006636888,44.66751878144633,3.270301625750271,4.001598274054089,1.9399708624748655,4.177596056545909,12.510349880064242,1.3703384399413991,0.02019111123242112,-3.73460502624512,-6.543551862865229,-0.9256581896250111,-5.1390784445551745,-2.3301316079350656,4.9519223956152345,11.954484225215285,-27.061149587902374,1.404473418310056,12,2.224630355834961,2.4631385803222656,1.2619247436523438,1.2228965759277344,-1.5698184967041051,0,-0.0736643407020856,-1.2926719375221258,32.966175079345696,-1.4693822594833725,34.24111175537109,-4.233339442143575,35.11708450317383,-0.0736643407020856
9017,2015-12-15,32.862098693847656,32.92280960083008,32.263660430908196,32.523849487304695,1728693.0,0.02239607780538444,1.8679170124481637,-0.4239155897862405,29.658120718426588,41.49461301416281,2.230238189175523,3.2006106030517145,1.3031441048783563,3.355325465714955,13.379522722775771,0.7805709838867188,-0.1861393019439319,-2.8590641021728516,-5.973463494703481,0.25533529035777747,-4.416263798438166,-1.301864405907537,3.7921963688585905,27.703980543792323,-7.753938439696615,1.5571996962653163,12,1.448394775390625,1.7432785034179688,0.5420646667480469,-0.09540367126464844,-3.677364349365231,1,-0.06677220839685916,2.3695719729022944,32.14223861694336,-1.2926719375221258,32.966175079345696,-1.4693822594833725,34.24111175537109,-0.06677220839685916
9018,2015-12-16,33.54726791381836,33.668689727783196,32.76669692993164,32.99219512939453,1390057.0,0.020849831483799264,1.2608703966649202,1.6410172549904483,33.6825074472402,38.36688377625942,1.3528637243127122,2.4181017262970954,0.6989386755218163,2.578999281270889,13.560979094096503,0.9019927978515554,-0.5167456025046775,-2.0333917617797823,-5.2777823634628405,1.2109988399032758,-3.655587062621308,-0.4111964609382568,2.702350475023728,53.956822391264915,22.042977482254926,1.6221953008415282,12,0.7632255554199219,1.0581092834472656,0.24501371383666992,-0.7805728912353516,-3.339115142822269,2,-0.0941055000361033,1.8679170124481637,32.862098693847656,2.3695719729022944,32.14223861694336,-1.2926719375221258,32.966175079345696,-0.0941055000361033
9019,2015-12-17,32.558544158935554,33.616653442382805,32.44579315185547,33.49523162841797,1631034.0,-0.029472556675041228,-1.014921502916344,-1.6875038657402508,32.12913494542974,35.219900906802714,1.9512571123642815,3.195659644813041,1.72833007705227,3.4557659516584422,13.290610742773662,1.1708602905273366,-0.8051609880716128,-2.784041023254389,-6.185991054154911,0.6179090076461371,-4.48501603870465,-1.0830660078041277,3.318771689951511,46.44359626490243,15.91129175986051,1.7009750154502628,12,1.5394611358642507,2.046833038330071,1.2879438400268484,0.20815086364745383,-2.4544677734375036,3,-0.0727224412998344,1.2608703966649202,33.54726791381836,1.8679170124481637,32.862098693847656,2.3695719729022944,32.14223861694336,-0.0727224412998344
9020,2015-12-18,32.89678955078125,33.261058807373054,32.30702590942383,32.39375686645508,2586640.0,0.010388836496943554,-1.8205188931932836,-0.5370336432536378,30.031666723591925,33.044454932660386,1.1173068948269531,2.674876463985896,1.3972159694180775,3.0087479715066365,13.035598521936034,0.9540328979492259,-1.0319669304545869,-2.242846679687503,-5.722979590013708,1.2372862306387056,-3.9829131348506053,-0.5027802245244004,2.638007961347192,62.76146238585484,36.90872551319853,1.740066455163104,12,0.9843902587890625,1.708587646484375,1.613184928894043,-0.1300945281982422,-2.8707714080810547,4,-0.08225672611836043,-1.014921502916344,32.558544158935554,1.2608703966649202,33.54726791381836,1.8679170124481637,32.862098693847656,-0.08225672611836043
9021,2015-12-21,33.16565322875977,33.85082244873047,32.89678955078125,33.14830780029297,1408735.0,0.008172945799573839,-2.6666642231426163,0.03448171263471424,34.36711140507181,32.37391028333864,0.466490992653938,2.2717998652396787,1.1449060587652937,2.627416315324119,13.099764178804785,0.9540328979492188,-1.3702897880431166,-1.8148328781127887,-5.352810286453305,1.7231445302277315,-3.5838215822830506,-0.04584417394252682,2.0540274135507346,56.83054330453239,30.243321070001834,1.7689887041702597,12,0.7155265808105398,1.4397239685058523,1.2554225921630788,-0.3989582061767649,-2.1856002807617223,0,-0.0818514506893524,-1.8205188931932836,32.89678955078125,-1.014921502916344,32.558544158935554,1.2608703966649202,33.54726791381836,-0.0818514506893524
9022,2015-12-22,34.04162979125977,34.353858947753906,33.226364135742195,33.347789764404304,1029053.0,0.026412160691000386,-1.407398960691988,40.00131955133615,42.196523814107074,33.02092584349017,-0.5730853255833779,1.280457458176251,0.3225654892684773,1.6405695122988035,13.246997035877603,1.1882057189941335,-1.735830862760622,-0.8239385604858356,-4.325102039132723,2.6772249181610484,-2.5745202998092793,0.9266431788376082,0.888143330818238,84.7457437589112,53.248222026029644,1.7505817393234422,12,-0.6374664306640696,0.5637474060058523,0.37944602966307883,-1.274934768676765,-3.1049423217773473,1,-0.10191079840458295,-2.6666642231426163,33.16565322875977,-1.8205188931932836,32.89678955078125,-1.014921502916344,32.558544158935554,-0.10191079840458295
9023,2015-12-23,35.36860275268555,35.758888244628906,34.362533569335945,34.42324447631836,1105266.0,0.03898088809386202,-1.6178866440193314,1.3625017868335112,45.567635250150225,34.283122073456184,-2.0792877397382057,-0.18366763648661077,-0.9012532584238784,0.21042490585753626,12.82733751497958,1.7172584533691335,-1.9255393767902618,0.5841272354125948,-2.7823499988375673,3.950604469662757,-1.0991113817124898,2.2673658525376794,-3.77276611328125,88.69348038701051,55.72107037542986,1.6832386171250815,12,-1.6912403106689453,-0.7632255554199219,-0.9475269317626953,-2.601907730102539,-5.42064094543457,2,-0.17484061927590788,-1.407398960691988,34.04162979125977,-2.6666642231426163,33.16565322875977,-1.8205188931932836,32.89678955078125,-0.17484061927590788
9024,2015-12-24,35.19514465332031,35.51604461669922,34.934951782226555,35.42931365966797,419000.0,-0.004904296066715941,1.851073387111903,-0.24770397869421354,42.583726519325374,35.48780632107909,-1.9626633892860283,-0.16555930630786975,-0.6857622114702195,0.275470132715796,12.228150161328813,0.5810928344726634,-1.9411381358045077,0.5039041519165011,-2.696426101681787,3.7042344055147893,-1.0962609748826395,2.1040692787156416,-3.516046981811524,83.66842195417097,51.9714985712279,1.6001651267991432,12,-1.517782211303711,-0.5897674560546875,-0.787078857421875,-2.4284496307373047,-3.902864456176758,3,-0.14169545064943356,-1.6178866440193314,35.36860275268555,-1.407398960691988,34.04162979125977,-2.6666642231426163,33.16565322875977,-0.14169545064943356
9025,2015-12-28,34.631397247314446,35.065048217773445,34.51864624023437,34.96097183227539,818861.0,-0.016017760732592534,1.0322640144152315,1.4074218877268736,43.91446797305427,37.125654977377465,-1.2715840514144645,0.25698887210601384,-0.07196554668132649,0.7290571177731877,11.88662418115613,0.6764984130859446,-1.974705143009679,0.03816184997558025,-3.0346574563284463,3.1109811562796033,-1.498247803176433,1.5745715031275935,-2.8707037643432542,60.606145422654166,26.162433270848986,1.536409653152012,12,-0.6201229095458913,-0.02602005004882102,0.4228081703186106,-1.6999149322509695,-2.0208168029785014,0,-0.13072879588095376,1.851073387111903,35.19514465332031,-1.6178866440193314,35.36860275268555,-1.407398960691988,34.04162979125977,-0.13072879588095376
9026,2015-12-29,35.030357360839844,35.23850631713867,34.405899047851555,34.78750991821289,834887.0,0.011520185301109542,1.5263237089894943,-0.7368512431130912,51.693404355073156,39.57401982589375,-1.3608937650541435,-0.3354011834549766,-0.4082186013557063,0.21324453601603466,11.258277199192387,0.8326072692871165,-1.9057623267302333,0.5490039825439439,-2.2658778271517335,3.3638857922396213,-0.8584369223038948,1.9564448873917826,-3.1896999826354993,71.23301289679243,31.178371161624483,1.407440904847839,12,-0.9974002838134766,-0.42498016357421875,0.02384805679321289,-2.098875045776367,-2.9835243225097656,1,-0.1428572128622918,1.0322640144152315,34.631397247314446,1.851073387111903,35.19514465332031,-1.6178866440193314,35.36860275268555,-0.1428572128622918
9027,2015-12-30,34.42324447631836,35.169124603271484,34.405899047851555,34.83087539672852,723508.0,-0.017331050273559856,-2.450996964260995,-1.6785473052575652,46.50350483818382,40.99857509155415,-0.5688664743961951,0.12223728490566543,0.2653459593263463,0.7223305119594414,11.102888681230137,0.763225555419929,-1.707250792143853,0.04076366424560263,-2.6252364437358082,2.70676377222701,-1.2922363897450992,1.3737637182363045,-2.504222480785522,4.347814209142626,-36.84345867567121,1.3330000539907039,12,-0.3902873992919922,0.18213272094726562,0.6309609413146973,-1.4917621612548828,-4.111015319824219,2,-0.10002518881359568,1.5263237089894943,35.030357360839844,1.0322640144152315,34.631397247314446,1.851073387111903,35.19514465332031,-0.10002518881359568
9028,2015-12-31,33.93755340576172,34.614051818847656,33.93755340576172,34.24978256225586,805716.0,-0.014109392590543668,-3.3333455509535854,0.7659604334724455,48.40763031153427,42.8072967988991,-0.02457575860273664,0.4960633538203396,0.8112578295502786,1.0805558064988077,11.573572200909464,0.6764984130859375,-1.389446807960141,-0.35776348114013956,-2.958216379481989,2.24268941720171,-1.657989930311068,0.9424629680307888,-1.94173408524696,0.0,-44.154142685649894,1.3002264491709257,12,0.09540367126464844,0.6678237915039062,1.116652011871338,-1.0060710906982422,-3.989591598510742,3,-0.08842316652589999,-2.450996964260995,34.42324447631836,1.5263237089894943,35.030357360839844,1.0322640144152315,34.631397247314446,-0.08842316652589999
9029,2016-01-04,32.940155029296875,33.052906036376946,32.081527709960945,32.792713165283196,2017058.0,-0.029389224513029055,4.209246662916299,-0.472223240357266,49.85941363883509,45.010379789481675,1.1540024552265535,1.2904935678025282,1.8898439896849908,1.95599652827201,12.533791375298872,1.8560256958007741,-1.1345929852802783,-1.1843030929565401,-3.660373726541849,1.291767540628765,-2.4223384097491945,0.0537322238361142,-0.8690743302998314,27.197755391301975,-21.218330977542458,1.238035316792653,1,0.9800529479980469,1.66522216796875,2.1140503883361816,-0.008672714233398438,-3.269729614257809,0,-0.09083725378294827,-3.3333455509535854,33.93755340576172,-2.450996964260995,34.42324447631836,1.5263237089894943,35.030357360839844,-0.09083725378294827
9030,2016-01-05,32.59323501586914,33.434520721435554,32.385082244873054,32.99219512939453,1630342.0,-0.010531826978931513,-1.574469976651411,-2.7058808310262337,52.56916532224417,47.03283022472304,1.624129584749852,1.3759857519464305,2.2890324634755146,2.1904438758804545,13.254122910142826,1.0494384765625,-0.9672461915960966,-1.3204685211181655,-3.538815041808867,0.8978779995725361,-2.4296417814635163,-0.21129526077281469,-0.511707305908196,16.208766975638508,-35.29849265019534,1.1091732603453512,1,1.3269729614257812,2.0121421813964844,2.5867295265197754,0.33824729919433594,-3.5125751495361293,1,-0.0399148724602566,4.209246662916299,32.940155029296875,-3.3333455509535854,33.93755340576172,-2.450996964260995,34.42324447631836,-0.0399148724602566
9031,2016-01-06,31.240243911743164,32.081527709960945,31.03208923339844,31.99479675292969,1671965.0,-0.04151140883889637,1.2616848937512448,1.8912989434431413,41.38249186052333,46.9423822298804,2.989675567052771,2.4883790468106923,3.6757334286914443,3.434554894164684,14.670959851065948,1.5611457824706996,-0.7168048385379393,-2.4397215843200684,-4.753276678432492,-0.12616649020764115,-3.5964991313762837,-1.282944037263853,4.518644332885742,5.03149380497346,-47.44247515934542,1.156777547056213,1,2.155244827270508,3.0832595825195312,4.124022006988525,1.6912384033203125,-0.8499584197998047,2,0.04386446330137872,-1.574469976651411,32.59323501586914,4.209246662916299,32.940155029296875,-3.3333455509535854,33.93755340576172,0.04386446330137872
9032,2016-01-07,30.988725662231445,31.42237663269043,30.26886367797852,30.78924560546875,2487598.0,-0.008051097495342274,1.162602963341736,-0.2643685715224594,35.748791038760075,45.851399539725946,3.0872558540552504,2.57980845637411,3.974950627557412,3.574348162311864,15.64131259729004,1.1535129547119105,-0.4652559366883935,-2.505636978149411,-5.057675878107759,0.046401921808932656,-3.781656428128585,-1.2296175281702375,4.675626602172855,16.5668772194738,-34.243984202010466,1.2760194499791726,1,1.9037284851074219,2.866434097290039,4.518646717071533,1.9470939636230469,0.9193401336669957,3,0.03414491410946385,1.2616848937512448,31.240243911743164,-1.574469976651411,32.59323501586914,4.209246662916299,32.940155029296875,0.03414491410946385
9033,2016-01-08,30.936687469482425,31.68256759643555,30.8673038482666,31.17085838317871,1785536.0,-0.0016792621070069735,-3.3721122913971153,-1.1739063919299912,39.91369370993684,45.55472922757167,2.7317911559498746,2.4270393954822147,4.0926813941615485,3.496329531773565,16.96852628219711,0.8152637481689489,-0.29789859876231617,-2.348655319213865,-5.022937403522494,0.32562676509476063,-3.6857963613681797,-1.0115142770595504,4.511845251464845,21.095898334413814,-29.017077984413195,1.3371410421543133,1,1.8169975280761683,2.7666950225830043,4.620554447174069,1.9991321563720668,1.8993911743164027,4,-0.02018504125899978,1.162602963341736,30.988725662231445,1.2616848937512448,31.240243911743164,-1.574469976651411,32.59323501586914,-0.02018504125899978
9034,2016-01-11,30.49436378479004,31.19687843322754,30.24284553527832,31.058109283447266,1732037.0,-0.014297706731812077,1.2680405826673469,2.407410424116088,35.250282976644996,44.59204200574841,2.723601339534575,2.713390871756147,4.562521356052457,3.8083045032609135,17.94721521746439,0.9540328979492188,-0.30816216506470084,-2.6036416053771987,-5.51080664262355,0.3035234318691522,-4.057224124000371,-1.1500590867540232,4.746982174438479,7.880446312412695,-38.95409155316316,1.4535825186231748,1,2.246312141418457,3.139634132385254,4.98482084274292,2.441455841064453,1.6738948822021555,0,-0.01791813009758858,-3.3721122913971153,30.936687469482425,1.162602963341736,30.988725662231445,1.2616848937512448,31.240243911743164,-0.01791813009758858
9035,2016-01-12,30.83261108398437,31.08412742614746,30.06938362121582,30.95403289794922,1460159.0,0.011092125140943043,4.318212261463259,0.21538409486915522,35.79726643016842,42.82580445853677,2.000167079016773,2.326381540404899,4.193378158776941,3.3472762260629843,18.07047332732949,1.0147438049316406,-0.46780271429862097,-2.158716106414797,-5.237751088387665,0.9203188755580705,-3.698233597401231,-0.6191986154283633,4.108824849807132,37.93105409486548,-7.323494773509303,1.5395174909864344,1,1.786643028259281,2.7146558761596715,4.705116748809818,2.1032085418701207,0.3469200134277379,1,-0.03769339112343262,1.2680405826673469,30.49436378479004,-3.3721122913971153,30.936687469482425,1.162602963341736,30.988725662231445,-0.03769339112343262
9036,2016-01-13,29.77450180053711,31.240243911743164,29.60971450805664,30.8759765625,1452665.0,-0.03431786171353113,-1.2787885088540043,9.071473452717296,24.58678033302931,40.39061284685294,2.496905774736888,3.370835322626313,5.181376745456355,4.289884451999285,17.55446176228134,1.6305294036865234,-0.6286173999956475,-3.098438549041745,-6.481955041117615,0.2850779430341248,-4.79019679507968,-1.4066803030038102,4.777169948248336,7.949781554916749,-30.974728901820207,1.691758246037936,1,2.337381362915039,3.330442428588867,5.817432403564453,3.161317825317383,3.0355606079101562,2,-0.02330322565436116,4.318212261463259,30.83261108398437,1.2680405826673469,30.49436378479004,-3.3721122913971153,30.936687469482425,-0.02330322565436116
9037,2016-01-14,30.667823791503906,30.815265655517575,29.349523544311523,29.887250900268555,1705056.0,0.030002919845687703,1.7258042490099414,-0.7086616218462657,20.479309565014105,37.287466097239594,1.1341211332063281,2.429243574619946,4.213737710189243,3.3025323401362954,17.055455652769176,1.4657421112060511,-0.7725587466095973,-2.095402812957765,-5.619770697260726,1.4289650713451962,-3.8575867551092458,-0.33321887080628443,3.3896522332086576,56.50558745310398,22.89020268916186,1.7621839421514804,1,0.7241983413696325,2.0901994705200195,5.4986982345581055,2.267995834350586,1.110147476196289,3,-0.009049820471364378,-1.2787885088540043,29.77450180053711,4.318212261463259,30.83261108398437,1.2680405826673469,30.49436378479004,-0.009049820471364378
9038,2016-01-15,30.39028549194336,30.56374740600586,29.653078079223636,29.71379089355469,1675540.0,-0.009049820471364378,-1.2826074484868881,0.8666642231426117,20.21505066135967,33.99364798863122,0.9561084156379387,2.5909829422363515,4.406889289964511,3.504244543386065,17.27661132723149,1.0147457122802699,-1.0829575503314146,-2.2150919914245577,-5.8719055172217836,1.4417215343726717,-4.043498754323174,-0.3866852285259448,3.102236235121083,55.04578919015981,26.614966632912715,1.8284067628986143,1,1.0017366409301793,2.3677377700805664,5.557242393493652,2.545534133911133,1.6912422180175852,4,0.04994294325920223,1.7258042490099414,30.667823791503906,-1.2787885088540043,29.77450180053711,4.318212261463259,30.83261108398437,0.04994294325920223
9039,2016-01-19,30.190807342529297,30.80659294128418,29.47961807250977,30.763225555419922,1948224.0,-0.006563878758787722,3.026303148854399,-0.8461534123909619,21.171173402293633,30.50498221974782,0.8097302094076788,2.74470348555991,4.514008507853013,3.6658501142936757,17.21518767287227,1.3269748687744105,-1.3231908082654869,-2.2961833000183134,-6.1093461326787235,1.5169795326420932,-4.2027647163485184,-0.38960188368810833,2.804554602604796,44.4954109930373,19.302812879106817,1.9065814163302037,1,0.5247182846069371,2.363398551940918,5.756720542907715,2.7450122833251953,2.2289657592773438,1,0.08761843534880165,-1.2826074484868881,30.39028549194336,1.7258042490099414,30.667823791503906,-1.2787885088540043,29.77450180053711,0.08761843534880165
9040,2016-01-20,30.190807342529297,30.38161277770996,29.011274337768555,29.77450180053711,1961138.0,0.0,2.4347919624800998,-0.7272751506104388,16.864600941517637,27.780772117636072,0.48400625488592297,2.668393651935034,4.420863819320388,3.627454597827061,17.15466162057767,1.3703384399414062,-1.5824136066070302,-2.16088418960571,-6.102681985731962,1.7809136065205458,-4.131783087668836,-0.18998529154258392,2.3670539945060867,52.918308914259704,32.16361782913453,1.9708988980631272,1,0.1561136245727539,2.1942739486694336,5.626625061035156,2.784041404724121,2.8187332153320312,2,0.06549845792554532,3.026303148854399,30.190807342529297,-1.2826074484868881,30.39028549194336,1.7258042490099414,30.667823791503906,0.06549845792554532
9041,2016-01-21,30.45099639892578,31.066781997680664,30.0,30.0,1837306.0,0.00861815497162799,-3.730778339789894,1.0833302789282704,21.44635990110845,26.19161310234145,0.11185125862229128,2.3129898203520014,4.081494573941704,3.3017425596297514,17.415797196963354,1.066781997680664,-1.8049845051653293,-1.7649622917175307,-5.775108558166309,2.2451839747312476,-3.7700354249419235,0.24011084150685846,1.6103427582122478,70.04216472823978,45.26183032955542,2.0050731332243896,1,-0.10407543182373047,1.9340848922729492,4.7354736328125,2.77103328704834,2.19427490234375,3,0.02392482298254217,2.4347919624800998,30.190807342529297,3.026303148854399,30.190807342529297,-1.2826074484868881,30.39028549194336,0.02392482298254217
9042,2016-01-22,30.572420120239254,31.32697296142578,30.0,30.910667419433594,1996189.0,0.003987512254861825,1.2666668838689814,-0.7500000000000079,24.4736812407276,24.476056161318198,-0.08363021845942953,2.0220047319865735,3.892132725711921,3.113590329252201,18.07186220465041,1.3269729614257812,-2.0513812356468044,-1.4700780868530323,-5.447710823721625,2.5075546500155603,-3.458894455287325,0.518738281581264,1.0619099621870483,67.41575810090316,37.86913753185435,1.9888163684342963,1,-0.4032964706420863,1.8126611709594762,3.9137029647827184,2.6712923049926793,2.7146587371826207,4,0.07319153274119339,-3.730778339789894,30.45099639892578,2.4347919624800998,30.190807342529297,3.026303148854399,30.190807342529297,0.07319153274119339
9043,2016-01-25,29.184734344482425,30.442323684692386,29.167388916015625,30.277536392211914,1094774.0,-0.04539011861995734,-1.2615393203875347,3.2307783397898495,23.10558273181607,23.126645023003874,1.1503812699459068,3.0806007950860526,5.206657071699706,4.427047227879324,19.76776398061692,1.4050312042236293,-2.1183923346752707,-2.548570442199704,-6.396857875971964,1.2997169915725557,-4.472714159085836,-0.6244267253135725,2.142238616943356,7.490612333651694,-21.429739393430125,1.9241437168861306,1,0.9843893051147425,3.200346946716305,5.273200988769528,4.058978080749508,3.7727661132812464,0,0.0888559372378881,1.2666668838689814,30.572420120239254,-3.730778339789894,30.45099639892578,2.4347919624800998,30.190807342529297,0.0888559372378881
9044,2016-01-26,30.20815277099609,30.329574584960934,29.349523544311523,29.46227264404297,1441942.0,0.03506690910507282,-1.0178565117164877,-0.682539100748241,34.428088044618974,22.974514091276163,0.09174192538623771,1.754360099346652,4.131644976774428,3.3591090471153926,21.555314395870294,1.1448402404785085,-2.0908906495947477,-1.2758024215698285,-4.813345453211458,2.261740610071797,-3.0445739373906413,0.49296909425098434,1.118820190429691,51.68541454402572,20.283153502943698,1.7687715158208133,1,-0.03902912139892223,2.1769285202026403,4.249782562255863,3.694709777832035,3.2784042358398544,1,0.06201554107484353,-1.2615393203875347,29.184734344482425,1.2666668838689814,30.572420120239254,-3.730778339789894,30.45099639892578,0.06201554107484353
9045,2016-01-27,30.10407638549805,31.02341651916504,29.87857818603516,29.982654571533203,1297586.0,-0.003445307837491085,-5.947370248622749,0.16278998404321163,41.13666562015024,24.8133902342896,0.09119828090436854,1.5830333151587155,4.182134219257602,3.401405940672209,23.181774660830154,1.1448383331298793,-2.1245553007885363,-1.153512763977048,-4.4113888287357135,2.104363300781621,-2.7824507963563825,0.4754252684022866,-1.0928020477294957,43.373513129678926,8.278802658554703,1.6289380323793339,1,0.06504726409911754,2.28100490570068,4.247614860534664,3.7987861633300746,5.004337310791005,2,0.07692302818578156,-1.0178565117164877,30.20815277099609,-1.2615393203875347,29.184734344482425,1.2666668838689814,30.572420120239254,0.07692302818578156
9046,2016-01-28,30.026018142700195,30.581092834472656,29.653078079223636,30.442323684692386,772164.0,-0.0025929459452028736,1.6749960140086875,-3.4285893810869537,42.280936143869255,27.235793187495723,0.23321068631221564,1.335423960656147,4.181106980506925,3.4082945734222534,25.094102216109114,0.9280147552490199,-2.0818287570054324,-0.9813540458679206,-3.751349667024961,1.7886415752891196,-2.3663518564464425,0.40364376471060126,-0.9745009613037112,39.759009542112835,2.224788999547407,1.3849978105785201,1,0.14310550689697266,2.359063148498535,4.217260360717773,3.8768444061279297,5.368604660034173,3,0.09936457111901387,-5.947370248622749,30.10407638549805,-1.0178565117164877,30.20815277099609,-1.2615393203875347,29.184734344482425,0.09936457111901387
9047,2016-01-29,30.98005294799805,31.02341651916504,30.0,30.22549819946289,1124406.0,0.0317736038379699,1.432993103198103,-1.8125022908037902,50.303768947481224,30.578984108175895,-0.7508350915250972,0.1161634721858178,3.132557633139772,2.3994094088971956,26.94481557705444,1.023416519165039,-2.046408336031213,0.14484033584595224,-2.1116564473856307,2.401337119077535,-0.9834080557698393,1.2730887274617437,-1.889097779846196,97.66363543875065,55.65208886162402,1.128248391615791,1,-0.8109292984008825,1.40502834320068,3.2632255554199183,2.9228096008300746,2.593235015869144,4,0.05375130752896551,1.6749960140086875,30.026018142700195,-5.947370248622749,30.10407638549805,-1.0178565117164877,30.20815277099609,0.05375130752896551
9048,2016-02-01,30.936687469482425,31.01474380493164,29.78317451477051,30.572420120239254,1270030.0,-0.0013997871013460284,3.7333457953516533,0.4827580105357955,53.28184574157505,34.14683659031827,-0.6948863043805247,-0.08096668970727094,3.0666535097163283,2.3753444384201963,28.547849031738536,1.2315692901611293,-1.8062689265794916,0.25151815414428924,-1.4727032969575298,1.9757396052461047,-0.6105925714066203,1.1136288796951987,-1.807083074310306,94.8187219263404,46.486756235746306,0.8621107255509082,2,-0.7675638198852575,1.448393821716305,3.0680828094482386,2.9661750793456996,2.8360786437988246,0,0.07597424224096394,1.432993103198103,30.98005294799805,1.6749960140086875,30.026018142700195,-5.947370248622749,30.10407638549805,0.07597424224096394
9049,2016-02-02,29.947961807250977,30.641803741455078,29.75715446472168,30.53772735595703,1382447.0,-0.03195964866008294,1.217393071169554,-1.6190458736732658,44.01408605211881,37.163446047051735,0.28582683565622347,0.7084185773149194,3.901332022866768,3.304054032009013,28.9146002388867,1.1795330047607457,-1.620773594665323,-0.5875978469848633,-1.9741738255060817,0.7989781315363551,-1.2808858362454707,0.10569014227574414,-0.7804811695989997,21.5190437217794,-26.96660523397824,0.6932879892606089,2,0.29921913146972656,2.31569766998291,4.193408012390137,3.9549007415771484,4.058977127075195,1,0.10049226955351687,3.7333457953516533,30.936687469482425,1.432993103198103,30.98005294799805,1.6749960140086875,30.026018142700195,0.10049226955351687
9050,2016-02-03,31.292280197143555,31.300954818725586,29.44492530822754,30.364267349243164,1033780.0,0.04488847683674724,2.9266002477594717,-1.5735284130048803,59.886989925807185,41.434627160907155,-0.9899168290079032,-0.7782633484245736,2.427154623104258,1.906927424347188,29.403889564991147,1.8560295104980469,-1.367845880631812,0.8217682838439941,-0.24310535819551404,1.8866419258835023,0.28933146282424005,1.3542051048637482,-2.0876808418613173,99.53262480294812,44.022575663953944,0.5324368210197535,2,-1.0450992584228516,0.8326101303100586,2.8490896224975586,2.6105823516845703,3.5299243927001953,2,0.07012198522665303,1.217393071169554,29.947961807250977,3.7333457953516533,30.936687469482425,1.432993103198103,30.98005294799805,0.07012198522665303
9051,2016-02-04,32.610580444335945,34.032958984375,31.431049346923828,31.457069396972656,2211454.0,0.04212860932111706,-3.316547900818915,1.2429903852873185,61.991418051195076,45.603264584292425,-2.2011378185254564,-2.0961060570802204,1.0112087758886688,0.5392096192937004,29.241625280266913,2.7406787872314453,-1.0758988489088708,2.071551704406744,0.6738238296304786,3.4692795791830093,1.3726877670186113,2.7704156417948766,-3.322126870515973,68.9980797779711,13.051580914798727,0.6988639373881318,2,-1.010406494140632,-0.4856901168823313,1.6977453231811452,1.760624885559075,2.1422386169433594,3,0.07659579246731729,2.9266002477594717,31.292280197143555,1.217393071169554,29.947961807250977,3.7333457953516533,30.936687469482425,0.07659579246731729
9052,2016-02-05,32.04683303833008,33.20901870727539,31.89939308166504,32.497833251953125,1186552.0,-0.017287254575800826,-2.511624933513359,-0.39098040253186084,59.87589575880522,49.68885492062455,-1.571511756427018,-1.52733046901281,1.4690260758018923,1.0677624843139029,28.676698821361228,1.3096256256103516,-0.7546095096414192,1.4548989295959487,-0.08714838867808083,2.996946247869978,0.6838752704589339,2.2259225887329634,-2.601907730102539,56.71073740433707,0.6234414036374076,0.7710236591370153,2,-0.3555917739868164,0.043366432189941406,2.272334098815918,2.3243722915649414,1.882049560546868,4,0.10446554142807551,-3.316547900818915,32.610580444335945,2.9266002477594717,31.292280197143555,1.217393071169554,29.947961807250977,0.10446554142807551
9053,2016-02-08,30.31222915649414,31.74327850341797,29.705116271972656,31.68256759643555,2021209.0,-0.054127154460512195,1.7325600425514505,3.038442995254899,50.611884986383984,51.48705458082067,0.3797850288380076,0.16663534009889958,3.054389606406687,2.7572818003531836,28.01909934290888,2.341716766357422,-0.5346409989025851,-0.24848203659057688,-1.7864201468612464,1.2894560736800962,-1.0174510917259134,0.5204870185447596,3.7207298278808594,18.903606849609492,-37.0533936471186,0.7689690551353361,2,1.426712989807129,1.5004339218139648,4.0069379806518555,4.058976173400879,4.535991668701165,0,0.1075822827327233,-2.511624933513359,32.04683303833008,-3.316547900818915,32.610580444335945,2.9266002477594717,31.292280197143555,0.1075822827327233
9054,2016-02-09,29.947961807250977,30.45966911315918,29.349523544311523,29.96530723571777,3950870.0,-0.01201717456550444,1.2068970747151497,0.012657769760538092,48.819558315048624,52.34070932469827,0.7859097151064205,0.5142337888794444,3.2598699280520194,3.075827439679564,27.084195755373774,1.1101455688476562,-0.3631813228312737,-0.5854292869567885,-2.1475524590367243,0.9766938851231473,-1.3664908729967564,0.19563229908317936,3.998440322875979,12.777762618872405,-41.764044054731585,0.781061586039968,2,1.7432794570922852,1.5741548538208008,4.3712053298950195,4.423243522644043,5.880311965942383,1,0.12771501214831305,1.7325600425514505,30.31222915649414,-2.511624933513359,32.04683303833008,-3.316547900818915,32.610580444335945,0.12771501214831305
9055,2016-02-10,29.670425415039066,31.01474380493164,29.62705993652344,30.20815277099609,1496018.0,-0.009267288171334376,-3.4444403719043994,31.00109962613306,46.21213046789415,52.77750869403436,1.1124497389873582,0.7380796219393808,3.3872189408637716,3.323982428919958,25.868504716425456,1.3876838684081996,-0.057902733960677466,-0.8048563957214334,-2.406088172050236,0.7963753806073655,-1.6054722838858346,-0.004240507557032203,4.092101571655274,6.851847854727625,-43.84023889016966,0.8006158881643998,2,2.0208158493041957,1.8516912460327113,4.592367172241207,4.7007799148559535,5.793582916259762,2,0.14615609512255445,1.2068970747151497,29.947961807250977,1.7325600425514505,30.31222915649414,-2.511624933513359,32.04683303833008,0.14615609512255445
9056,2016-02-11,29.08065986633301,29.791847229003906,27.96183967590332,29.071985244750977,2503163.0,-0.01987721916542251,1.5575743520436316,-0.016132007207623058,43.07568905619756,51.97438870611396,1.7366401794730812,1.3420043091834266,3.7950385420848924,3.89490257513091,24.711977043270654,1.830007553100586,0.08402073215748729,-1.3599298477172823,-3.0525476968934377,0.33268800145886956,-2.2062387723053583,-0.5136209231292064,4.5053469826660155,21.32231783479158,-26.128488410691535,0.8463089245880765,2,1.9167394638061488,1.9167394638061488,5.182132720947262,5.290545463562008,6.756288528442379,3,0.19743515965254232,-3.4444403719043994,29.670425415039066,1.2068970747151497,29.947961807250977,1.7325600425514505,30.31222915649414,0.19743515965254232
9057,2016-02-12,30.39028549194336,30.45099639892578,28.55160522460937,29.071985244750977,1412540.0,0.0450342472155012,1.638552572834382,151.97207563758067,55.6366595834164,52.23603468854078,0.3738752045769935,0.011088635414779446,2.3428936134273712,2.5774562580985005,23.197966946464383,1.8993911743164098,0.19429910262342887,-0.03642730712890696,-1.725748624253221,1.6528940099954106,-0.8810879656910657,0.8082333514332518,2.8582713266699216,64.22015340748314,11.23073121583046,0.8446606585621584,2,0.6071138381958008,0.6071138381958008,3.469210624694824,3.933218002319336,5.802253723144531,4,0.14355026610370203,1.5575743520436316,29.08065986633301,-3.4444403719043994,29.670425415039066,1.2068970747151497,29.947961807250977,0.14355026610370203
9058,2016-02-16,31.90806579589844,31.96010398864746,29.982654571533203,30.45099639892578,2300350.0,0.04994294325920223,1.533330889809283,1.1052636909352154,57.59689742751342,53.74523595247351,-1.1081594301288824,-1.4621166784541337,0.7204992222102042,1.0668334304353486,21.40744632902811,1.9774494171142578,0.34697895540391244,1.4054639816284222,-0.4087186143158199,3.219646577572661,0.49837268365630294,2.3125552796005415,1.0232879941522448,98.69848042353897,43.66272982863712,0.9070912979721197,2,-0.9106664657592809,-0.9106664657592809,1.4657411575317347,2.0338249206542933,3.9895935058593714,1,0.06333247574154965,1.638552572834382,30.39028549194336,1.5575743520436316,29.08065986633301,-3.4444403719043994,29.670425415039066,0.06333247574154965
9059,2016-02-17,32.83607864379883,33.46921157836914,32.185604095458984,32.30702590942383,1569925.0,0.029083958076195238,-2.325854468539348,0.3630937108927057,61.37183616812285,53.91021886828637,-1.7694904876491862,-2.299697989251598,-0.3253099409016471,0.16114090364161626,20.086012164321364,1.5611457824706996,0.398144295818291,2.2012132644653306,0.1171128959987513,4.2853136329319135,1.159163080232041,3.2432634486986203,-4.874238967895508,88.50390084811887,30.67135965071676,1.0420501842332908,2,-1.838679313659668,-1.838679313659668,0.3924551010131836,1.1058120727539062,2.3330459594726562,2,0.06127839451305728,1.533330889809283,31.90806579589844,1.638552572834382,30.39028549194336,1.5575743520436316,29.08065986633301,0.06127839451305728
9060,2016-02-18,32.168258666992195,33.09627151489258,31.708585739135746,33.03556060791016,1411618.0,-0.020337994193857623,1.807024244949645,-1.6393487540378404,58.499670123945336,53.52224687636973,-1.077674628171252,-1.55590867388252,0.19998570305062202,0.8667351972230506,18.328577303165098,1.3876857757568324,0.4165204503023858,1.434520721435554,-0.7462611224431654,3.6153025653142734,0.34412979949619427,2.5249116433749137,-4.096271553039557,76.37797239016183,15.587598103460778,1.0903909219393595,2,-1.4527330398559641,-1.1708593368530344,1.0190782546997,1.7606229782104421,3.261054992675774,3,0.11377722195316409,-2.325854468539348,32.83607864379883,1.533330889809283,31.90806579589844,1.638552572834382,30.39028549194336,0.11377722195316409
9061,2016-02-19,31.17953109741211,32.02948760986328,31.10147476196289,32.02948760986328,791189.0,-0.030736123450618047,1.1836713627244615,0.9800007037359583,50.78928747379707,52.51262373359105,-0.3501063974904568,-0.5373529928591871,1.0605601398971203,1.89493382137654,17.11684548638,1.066783905029304,0.5762076143099044,0.40936641693115305,-1.775863692691786,2.594596526554092,-0.6832486378803146,1.5019814717426208,-2.999599494171143,53.439126350435714,-2.5760300169833528,1.0926150548114686,2,-0.4640054702758789,-0.18213176727294922,1.9037294387817383,2.6626195907592773,4.431915283203125,4,0.13741313878329398,1.807024244949645,32.168258666992195,-2.325854468539348,32.83607864379883,1.533330889809283,31.90806579589844,0.13741313878329398
9062,2016-02-22,32.810062408447266,32.81873321533203,31.431049346923828,31.49176025390625,1488408.0,0.05229492726946394,1.0779251194552897,-1.5510230643908962,56.58537056336916,53.17634435325606,-2.0796898124239718,-2.099281667396582,-0.6426756360010231,0.33411281594904096,16.270821776717632,1.6392021179199219,0.5335452057160843,1.9280156135559068,-0.4363725094040021,4.292403736515816,0.7458215520759524,3.110209675035861,-4.524345205703735,81.09455349132367,28.74902264151882,1.1821940614799546,2,-2.094536781311035,-1.8126630783081055,-0.20164871215820312,0.8022537231445312,2.9921913146972656,0,0.09225480734071456,1.1836713627244615,31.17953109741211,1.807024244949645,32.168258666992195,-2.325854468539348,32.83607864379883,0.09225480734071456
9063,2016-02-23,31.777971267700195,33.06157684326172,31.5784912109375,32.497833251953125,1079439.0,-0.031456543053735464,-1.6511554165210498,-0.5460523460219627,56.41337717597823,54.020102004470466,-0.913927283125826,-0.9095853542448609,0.28979833984877246,1.4314513170236438,14.913499055452927,1.4830856323242188,0.3330092548343302,0.7662626266479506,-1.4880730976906449,3.020598350986546,-0.36090523552134357,1.8934304888172484,-3.3885841774441516,28.571440079395767,-26.53027305588709,1.127167862169297,2,-1.0624456405639648,-0.7805719375610352,0.29705142974853516,1.704249382019043,3.235036849975586,1,0.13891912451550215,1.0779251194552897,32.810062408447266,1.1836713627244615,31.17953109741211,1.807024244949645,32.168258666992195,0.13891912451550215
9064,2016-02-24,32.081527709960945,32.211620330810554,30.94536018371582,31.25758934020996,788652.0,0.009552417292581827,1.3360069529357306,-1.1445782494071612,52.9836143587969,54.77248910345966,-0.9867806335578635,-1.1231833301005167,-0.08366226474263527,1.181998423040362,13.337238027513077,1.2662601470947337,0.18578198581338867,0.976150321960457,-1.293232831949588,3.2455334758704986,-0.15854125499456728,2.110841898915478,-3.5905441299426393,52.82261103824908,3.2030916298348657,1.1346915769550212,2,-1.3660020828247141,-1.0841283798217844,-0.006505012512214137,1.4006929397582937,2.862098693847649,2,0.11895105576945464,-1.6511554165210498,31.777971267700195,1.0779251194552897,32.810062408447266,1.1836713627244615,31.17953109741211,0.11895105576945464
9065,2016-02-25,32.41977310180664,32.437122344970696,31.43972206115723,32.124893188476555,742532.0,0.010543306880634429,5.05258284431192,0.3578907405649841,49.22095992987562,55.45529697831278,-0.9990820373478755,-1.3481686622831006,-0.44822134234150823,0.9009266743595248,12.48224685440397,0.9974002838134659,0.2719261268133515,1.198610877990724,-1.0918675529422899,3.4890893089237345,0.05337166252422065,2.343850093457231,-3.8292249618213177,69.67211563333984,21.57424279653125,1.1452392154665056,2,-1.4093647003173828,-1.4223737716674805,-0.784907341003418,1.0624475479125977,1.5784912109375,3,0.0848047730880519,1.3360069529357306,32.081527709960945,-1.6511554165210498,31.777971267700195,1.0779251194552897,32.810062408447266,0.0848047730880519
9066,2016-02-26,33.00954055786133,33.339115142822266,32.558544158935554,32.740676879882805,1084858.0,0.01819159727622588,-1.4657560658187603,0.911773457005733,53.92226831592749,55.2648090597029,-1.0872667237780682,-1.7949875829151551,-1.031429867314671,0.3560017248064611,11.604674101000134,0.919342041015625,0.4375616794940598,1.639202213287355,-0.7113740539365949,3.989778480511305,0.46391407967538356,2.81449034689933,-4.32141914910833,86.2318996475745,37.60321408323902,1.1752881336119747,2,-1.2836074829101562,-2.012141227722168,-1.6435394287109375,0.3035554885864258,0.08673095703125,4,0.07330526450572972,5.05258284431192,32.41977310180664,1.3360069529357306,32.081527709960945,-1.6511554165210498,31.777971267700195,0.07330526450572972
9067,2016-02-29,32.64527130126953,33.399826049804695,32.64527130126953,32.948829650878906,1550554.0,-0.011035271937616997,-3.9713984115814283,-1.129041869439961,60.70006819709486,55.6096058118786,-0.41291118706795515,-1.3697980777952061,-0.6879060816399445,0.7527872881267541,11.163913228809774,0.7545547485351634,0.6704795516520576,1.1916720390319817,-1.2179239300819376,3.6012680081459045,-0.013125945524976146,2.396470023588943,-3.86152808912421,69.25788380436815,16.172327448593286,1.2047979845569614,2,-0.4379854202270508,-1.647871971130371,-1.2792701721191406,0.6678247451782227,0.19948196411132812,0,0.09086078813596354,-1.4657560658187603,33.00954055786133,5.05258284431192,32.41977310180664,1.3360069529357306,32.081527709960945,0.09086078813596354
9068,2016-03-01,33.287078857421875,33.399826049804695,32.801387786865234,33.052906036376946,1087279.0,0.01966004663368759,1.6037892430642082,-0.7714260581079957,64.93405811034657,56.00540824990347,-0.9370782112607046,-1.9251976412746998,-1.3655174067556146,0.14174191935992297,10.540577909459085,0.7545547485351634,1.037912716183932,1.7159600257873535,-0.813756335633883,4.24567638720859,0.45110184507673523,2.980818206497972,-4.4096262779520785,95.40644692026298,35.684613992894995,1.2648581807106187,3,-1.114485740661621,-2.289679527282715,-2.009976387023926,0.026017189025878906,-1.283611297607429,1,0.07556009575054246,-3.9713984115814283,32.64527130126953,-1.4657560658187603,33.00954055786133,5.05258284431192,32.41977310180664,0.07556009575054246
9069,2016-03-02,32.95750045776367,33.313095092773445,32.59323501586914,32.77536773681641,1536949.0,-0.009901091083116098,-1.6349286138164816,0.7777705377359488,64.63318333683728,56.686909718002575,-0.6576206658531163,-1.4320117399271908,-1.0444363036164859,0.48538365169518727,9.806923600355017,0.719860076904304,1.1606265044956565,1.2359046936035156,-1.2448425313446236,3.7166519185516584,-0.004468918870557559,2.4762783060775853,-3.9882126983158876,77.43356502497392,10.568643061664687,1.240373612474071,3,-0.784907341003418,-1.9601011276245117,-1.6803979873657227,0.35559558868408203,-0.45099639892578125,2,0.06236843302319972,1.6037892430642082,33.287078857421875,-3.9713984115814283,32.64527130126953,-1.4657560658187603,33.00954055786133,0.06236843302319972
9070,2016-03-03,33.486557006835945,33.581958770751946,32.575889587402344,32.76669692993164,1587105.0,0.016052690335248032,1.209529793695694,3.9523929207248765,69.72047480916476,58.79037497748787,-1.0951809669070798,-1.8848890417856907,-1.5869219899856049,-0.04536261037377898,9.812978884589922,1.0060691833496023,1.1643988409949486,1.6552474021911685,-0.9371317557539811,4.247626560136318,0.3590578232185919,2.951436981163745,-4.427270771009734,90.67809245495538,17.306613926584035,1.2961895789725748,3,-1.2228975296020579,-2.4891576766967844,-2.2094545364379954,-0.1734609603881907,-1.0581092834472727,3,0.04351206953510345,-1.6349286138164816,32.95750045776367,1.6037892430642082,33.287078857421875,-3.9713984115814283,32.64527130126953,0.04351206953510345
9071,2016-03-04,35.108413696289055,36.2966194152832,33.53859329223633,33.64266967773437,2424990.0,0.04843306790608626,-2.295335937393203,2.0361512821463763,70.54378973538863,60.34131044104559,-2.348038174862566,-3.488897085970706,-3.2123061860608892,-1.6564485003798808,9.951815020645201,2.8100624084472585,1.076967052754192,3.1522124290466245,0.18778364032151273,6.11664121777174,1.6699980346840704,4.634426823409182,-5.868220559065815,68.06525133616354,-6.196795021448949,1.4822143943625572,3,-1.4874238967895437,-2.9791841506957937,-3.831311225891106,-1.7953176498413015,-2.1509132385253835,4,-0.03162060790181065,1.209529793695694,33.486557006835945,-1.6349286138164816,32.95750045776367,1.6037892430642082,33.287078857421875,-0.03162060790181065
9072,2016-03-07,35.39462280273437,36.25325012207031,34.96097183227539,35.13443374633789,1638413.0,0.008152151473467484,-3.25712687950437,0.1775132991182454,67.00505734774092,61.518163793463664,-2.4910309371748127,-3.7012009691018726,-3.527029417157145,-1.9169572520703966,10.098154034009548,1.2922782897949219,1.0880654378786723,3.2710320472717243,-0.06919720514187588,6.611261299685324,1.6009174210649277,4.941146673478524,-5.731044088827531,75.75753536873793,4.397068604767384,1.6701146262067998,3,-1.7736330032348562,-3.265393257141106,-4.117520332336419,-2.081526756286614,-1.0320892333984233,0,-0.06493504114032356,-2.295335937393203,35.108413696289055,1.209529793695694,33.486557006835945,-1.6349286138164816,32.95750045776367,-0.06493504114032356
9073,2016-03-08,33.573287963867195,35.20381546020508,33.139636993408196,35.01300811767578,1765935.0,-0.051457953063041795,1.2666655496259387,-5.533361678420228,53.30739852325272,61.55413981173653,-0.43387558895566514,-1.710739746384096,-1.798739522009022,-0.06391107284025566,10.654496818680995,2.254985809326172,1.2647417748169616,1.286644268035893,-1.9992182833166154,4.572506819388401,-0.35628700764036125,2.929575543712147,-3.511726807877775,26.806525133616567,-40.634514845620934,1.642931275676254,3,0.29488277435302024,-1.4440584182739329,-2.2961854934692454,-0.2601919174194407,0.7025146484375,1,-0.0216998317016317,-3.25712687950437,35.39462280273437,-2.295335937393203,35.108413696289055,1.209529793695694,33.486557006835945,-0.0216998317016317
9074,2016-03-09,33.77276611328125,34.50130081176758,33.755420684814446,33.80746078491211,1653287.0,0.005941573242059128,-20.499587662868965,0.024098205154021963,57.5141945624223,62.47561032646393,-0.4114958450882895,-1.6959324457706089,-2.0852711182753936,-0.2605238782105559,11.010563798808208,0.9280128479003835,1.231541105481238,1.294882202148436,-1.8604945230457446,4.450258927342617,-0.2828061604486507,2.8725705647455264,-3.3371014617342034,32.167789150135285,-32.73238558967288,1.5776883625970899,3,0.654815673828125,-1.6435365676879883,-2.495663642883301,-0.4596700668334961,0.832611083984375,2,-0.052388322221881056,1.2666655496259387,33.573287963867195,-3.25712687950437,35.39462280273437,-2.295335937393203,35.108413696289055,-0.052388322221881056
9075,2016-03-10,34.00693893432617,34.51864624023437,33.49523162841797,33.91153335571289,1099962.0,0.00693377676733542,-1.2056134696964562,-2.7498625618471686,64.24823941428258,63.62294044850339,-0.4434905456119509,-1.6744150321807894,-2.3873970866308127,-0.4836548406667447,11.728924042328776,1.0234146118163991,1.2918660021623154,1.3122293472290067,-1.618868144425747,4.243326838883757,-0.15331939859837007,2.7777780930563836,-3.2196169969549544,27.472498259995525,-37.27143582014188,1.4655487458273755,3,0.42931556701660156,-1.8777093887329102,-2.751518726348877,-0.693842887878418,0.7979164123535227,3,-0.044121432934199234,-20.499587662868965,33.77276611328125,1.2666655496259387,33.573287963867195,-3.25712687950437,35.39462280273437,-0.044121432934199234
9076,2016-03-11,34.82220458984375,35.2471809387207,34.51864624023437,34.51864624023437,1389019.0,0.023973508968037738,-3.7999648135114334,3.1817672930828413,61.04760512452753,63.66155566266257,-1.0891223966916925,-2.147591986735719,-3.275405122666882,-1.2795637541370155,11.607301934693862,1.2402420043945312,1.4293675498583625,1.8404177665710435,-0.6987674410551179,4.379602974197201,0.5708251627579628,3.110010370384124,-3.704324803797814,54.039070588019186,-8.279850233543321,1.2695926038130791,3,-0.38595008850097656,-2.6929750442504883,-3.636168956756592,-1.509108543395996,1.4397201538085866,4,-0.06874225496777542,-1.2056134696964562,34.00693893432617,-20.499587662868965,33.77276611328125,1.2666655496259387,33.573287963867195,-0.06874225496777542
9077,2016-03-14,34.752819061279304,35.07372283935547,34.38855361938477,34.64006805419922,1064334.0,-0.00199256564544692,-1.2253706101361304,0.3714310847491853,68.26408212295081,64.03155833072971,-0.7703528832662343,-1.8283597423812594,-3.2614959735622335,-1.1863199911793672,11.92111540906902,0.685169219970696,1.6186725213285342,1.552905559539802,-0.7909344428170471,3.8967455618966476,0.38098555836138104,2.724825560718223,-3.3242148974791306,76.5432232841012,9.544222788908598,1.171920001178423,3,-0.31656455993653054,-2.6235895156860423,-2.890286922454841,-1.43972301483155,2.367736816406243,0,-0.05165965386433724,-3.7999648135114334,34.82220458984375,-1.2056134696964562,34.00693893432617,-20.499587662868965,33.77276611328125,-0.05165965386433724
9078,2016-03-15,33.928882598876946,34.55333709716797,33.755420684814446,34.405899047851555,818861.0,-0.023708478467589056,1.0674287239247235,-4.230706769969622,60.66064929021164,63.59016565888243,0.17231864040985556,-0.8909455242870905,-2.4880962366559274,-0.3440436112907932,12.642802992027635,0.997398376464858,1.6860077841939116,0.6279282569885183,-1.6548619893184906,2.9107185032955236,-0.5134668661649826,1.7693233801420192,-2.2081975199877917,24.752483870897095,-42.22049854243113,1.1413951231535033,3,0.5073719024658274,-1.7996530532836843,-2.0381622314453054,-0.6157865524291921,3.191673278808601,1,0.01278117454045935,-1.2253706101361304,34.752819061279304,-3.7999648135114334,34.82220458984375,-1.2056134696964562,34.00693893432617,0.01278117454045935
9079,2016-03-16,34.848220825195305,34.91760635375977,33.83347702026367,33.876842498779304,761787.0,0.0270960360583401,-1.049182160020491,-2.0363623277647305,63.13319505652857,62.8582456863673,-0.5035722364209434,-1.7410758195160554,-3.4161763055974745,-1.2239996805178421,12.65775455066162,1.0841293334961009,1.728598880193232,1.4466593742370506,-0.9254754432592449,3.818794191733346,0.2605919654888993,2.632726782985202,-2.8529796861225094,77.22764516192207,10.158371609054171,1.1860674087481484,3,-0.13009262084960227,-2.7189912796020437,-3.072418212890618,-1.5351247787475515,2.402427673339851,2,-0.016426038384052877,1.0674287239247235,33.928882598876946,-1.2253706101361304,34.752819061279304,-3.7999648135114334,34.82220458984375,-0.016426038384052877
9080,2016-03-17,35.82827377319336,36.07111740112305,34.91760635375977,34.934951782226555,1011296.0,0.028123471580204118,-1.4859807705746446,0.9196437337271111,64.62644579152733,62.200763025938265,-1.2477327187252811,-2.564345918416805,-4.382579053173721,-2.1717276119389837,13.20417197433359,1.2228965759277415,1.6951416217062558,2.2437115669250502,-0.28721185402399385,4.774634987874094,0.9782498564505318,3.5091732773995687,-3.5749499375479417,89.51315056849072,23.84055633370957,1.2654617104745212,3,-1.1318302154541016,-3.6990442276000977,-4.22159481048584,-2.5151777267456055,1.1795310974121094,3,-0.03413216566528254,-1.049182160020491,34.848220825195305,1.0674287239247235,33.928882598876946,-1.2253706101361304,34.752819061279304,-0.03413216566528254
9081,2016-03-18,35.46400833129883,36.36600112915039,35.36860275268555,36.03642654418945,1224601.0,-0.010166982763402777,-1.613626821807713,-0.6407747919326618,64.62647137652317,61.93647569580296,-0.9249946985354711,-1.963299828143036,-3.964997149092568,-1.7788659294508022,14.212944660626473,0.9973983764648438,1.6911876424049836,1.665222263336183,-0.7302462356956951,4.060690762368061,0.46748801382024396,2.862956512852122,-2.9680867608751456,65.44857294826618,0.2200135822093614,1.1977342495159387,3,-0.7111892700195312,-3.3000879287719727,-3.8573293685913086,-2.150912284851074,2.064178466796875,4,-0.018586533661436033,-1.4859807705746446,35.82827377319336,-1.049182160020491,34.848220825195305,1.0674287239247235,33.928882598876946,-0.018586533661436033
9082,2016-03-21,35.83694839477539,36.1231575012207,35.472679138183594,35.481353759765625,869131.0,0.01051601556125914,-2.488344499565284,-0.621214746494642,63.611106472938594,63.08133213465695,-1.3729755700351944,-2.2112163616558007,-4.271079458826286,-2.1127188116928437,14.844189543094345,0.659149169921875,1.5968435994484764,1.8868180274963393,-0.6252668090550273,4.398902864047702,0.630775609220656,3.1428604457720226,-3.0314204596535745,79.73428723398042,17.566122312086172,1.256042418275682,3,-0.9063320159912109,-3.378145217895508,-4.8395490646362305,-3.048569679260254,2.411102294921882,0,0.011858608724031328,-1.613626821807713,35.46400833129883,-1.4859807705746446,35.82827377319336,-1.049182160020491,34.848220825195305,0.011858608724031328
9083,2016-03-22,36.19253921508789,36.38334655761719,35.44666290283203,35.49002456665039,1312806.0,0.009922463720832386,-1.3736406082341681,1.97560530804467,67.22069067468959,64.15983170268665,-1.4728377600257687,-2.33904542430804,-4.55262446379405,-2.418033405076457,15.429906717730002,0.9366836547851562,1.3693664575842632,2.0216804504394545,-0.4624125367340568,4.505773437612966,0.7796339568526989,3.26372694402621,-3.102173424443791,92.51697627136902,30.946337307861157,1.2420464935867555,3,-1.2532501220703125,-3.0095386505126953,-5.1951398849487305,-3.404160499572754,1.5524749755859375,1,0.02564110401545916,-2.488344499565284,35.83694839477539,-1.613626821807713,35.46400833129883,-1.4859807705746446,35.82827377319336,0.02564110401545916
9084,2016-03-23,35.89765930175781,36.27927017211914,35.758888244628906,35.94102478027344,1203156.0,-0.008147533158081033,-2.243188626313537,-0.06172893136403128,63.162897246865754,64.03923812852922,-0.9441290882384976,-1.837838721592604,-4.171339005119009,-2.0911150602086437,16.464409619387617,0.5203819274902344,1.1804416280548224,1.5359939575195298,-0.8569475564896862,3.9289354715287423,0.33952320051492535,2.7324647145241343,-2.477995434416407,66.86402852421028,8.604526834043071,1.1964707570046063,3,-0.8282756805419922,-2.2333059310913086,-4.900259971618652,-3.196011543273926,1.6218528747558594,2,0.03406619260737842,-1.3736406082341681,36.19253921508789,-2.488344499565284,35.83694839477539,-1.613626821807713,35.46400833129883,0.03406619260737842
9085,2016-03-24,35.169124603271484,35.78490829467773,34.778839111328125,35.568084716796875,1485525.0,-0.02029476886953052,1.4166716300976587,9.199947220267417,50.36726002101798,62.85253311702816,-0.037326861623995455,-0.9410148700026824,-3.373987292711707,-1.3656117959008398,17.118228372289153,1.1188201904296875,1.2823054370154523,0.6699916839599638,-1.563834463203989,2.9038178311239164,-0.44692138962201255,1.7869047575419401,-1.453092466902504,24.32431789868097,-31.34423302055644,1.116913073581977,3,-0.09974098205566406,-1.5047712326049805,-4.171725273132324,-2.6192541122436523,2.662616729736328,3,0.05918611619551206,-2.243188626313537,35.89765930175781,-1.3736406082341681,36.19253921508789,-2.488344499565284,35.83694839477539,0.05918611619551206
9086,2016-03-28,35.42931365966797,36.26192474365234,34.90893173217773,35.221160888671875,1376106.0,0.007398223849230501,-2.2499999999999445,-0.5217382989912511,50.21051900550956,60.846581659534685,-0.2261199222932646,-1.0652410978465952,-3.526805814274642,-1.6403675434944205,17.40811580887157,1.3529930114746094,1.3340974944736885,0.8091920852661119,-1.3456549445009927,2.9640391150332164,-0.26823142961744395,1.8866156001496677,-1.4465500811741663,40.54045058153358,-12.067023796211274,1.0774235148835527,3,-0.35993003845214844,-1.7649602890014648,-4.572851181030273,-2.935818672180176,5.6114501953125,0,0.04455325401164689,1.4166716300976587,35.169124603271484,-2.243188626313537,35.89765930175781,-1.3736406082341681,36.19253921508789,0.04455325401164689
9087,2016-03-29,35.611446380615234,35.63746643066406,34.466609954833984,35.07372283935547,1000112.0,0.005140735231193627,2.9705956546768175,2.5833119524978922,65.44021389521278,61.377644393423694,-0.30580669662119675,-1.0685465271066192,-3.6260366982843166,-1.842664511117583,17.54737960488492,1.1708564758300781,1.3065888869189521,0.8430160522460923,-1.141066327098038,2.8270984315902226,-0.1490251374259728,1.8350572419181574,-1.3886245042090906,59.72841673284096,3.697954886910601,0.992041189672065,3,-0.5030345916748047,-1.9470930099487305,-4.754983901977539,-3.1179513931274414,5.533393859863288,1,0.0538237171552749,-2.2499999999999445,35.42931365966797,1.4166716300976587,35.169124603271484,-2.243188626313537,35.89765930175781,0.0538237171552749
9088,2016-03-30,35.80225372314453,36.45273208618164,35.732872009277344,36.04510116577149,1583300.0,0.005358034057082239,-2.7727440846886653,-0.45162137044999584,65.39475207185515,61.62892850623776,-0.2267786869521089,-1.118613762101731,-3.7210684917920815,-2.0553624595557665,17.873938801262383,0.8412857055664062,1.2784127535929173,0.908064651489255,-0.9979840096757684,2.8141133126542783,-0.04495967909326026,1.8610889820717702,-1.3633793786172816,67.24882358590224,7.861164961830724,0.9530243305825121,3,-0.34258270263671875,-2.103207588195801,-4.945791244506836,-3.521246910095215,5.4293174743652415,2,0.06831405043564742,2.9705956546768175,35.611446380615234,-2.2499999999999445,35.42931365966797,1.4166716300976587,35.169124603271484,0.06831405043564742
9089,2016-03-31,35.01300811767578,35.83694839477539,34.70945358276367,35.80225372314453,1252619.0,-0.02204457885729516,1.6262495224047697,3.249964656540016,57.03883093514619,60.78586018886208,0.6574366881305096,-0.17652972295494607,-2.8368129950061416,-1.2947578826054809,18.087912403198484,1.1274948120117188,1.17798514133586,0.016043663024902344,-1.6578394185039045,1.6899267445537092,-0.8208978777395046,0.8529852037893093,-0.5463981628417969,27.510803802938632,-34.430341472900515,0.8369415407644036,3,0.44666290283203125,-1.3139619827270508,-4.156545639038086,-2.948826789855957,6.617519378662109,3,0.07802831632792029,-2.7727440846886653,35.80225372314453,2.9705956546768175,35.611446380615234,-2.2499999999999445,35.42931365966797,0.07802831632792029
9090,2016-04-01,34.943626403808594,34.995662689208984,34.189071655273445,34.614051818847656,1117603.0,-0.0019815982001318844,2.720033779623113,-0.41758178021808057,50.94850706239942,59.26608637618166,0.6572515390515861,0.008020145548584878,-2.6712687132568433,-1.2541574429346767,18.008095360930252,0.8239364624023366,1.2122936946703646,-0.12619152069091655,-1.6427189555587915,1.3903359141769585,-0.8844552381248576,0.6320721967430245,1.5091056823730469,33.33338950632346,-28.384267427829272,0.7582637174339389,4,0.3772754669189453,-0.9973993301391602,-4.087163925170898,-2.8794450759887695,5.472679138183594,4,0.07371546796368933,1.6262495224047697,35.01300811767578,-2.7727440846886653,35.80225372314453,2.9705956546768175,35.611446380615234,0.07371546796368933
9091,2016-04-04,33.99826431274414,34.88291549682617,33.738075256347656,34.778839111328125,1341977.0,-0.02705392051013389,1.315785006308138,-2.3684314088615213,44.815237699813125,57.177656512501066,1.534166748469012,0.9127451842132359,-1.647134534839239,-0.33699585913046803,16.42587095921369,1.2055511474609375,1.1231354390939998,-1.0160461425781264,-2.6061093233774315,0.5740170382211787,-1.811077732977779,-0.22101455217847388,2.4091945648193374,9.58460213228485,-48.18162578004026,0.795031590399652,4,1.0971393585205078,0.5073738098144531,-2.9943604469299316,-2.1379003524780273,6.886383056640632,0,0.11275508022998415,2.720033779623113,34.943626403808594,1.6262495224047697,35.01300811767578,-2.7727440846886653,35.80225372314453,0.11275508022998415
9092,2016-04-05,33.09627151489258,34.015609741210945,33.04423141479492,33.668689727783196,1769048.0,-0.026530554311663845,-1.8717830156761235,0.7333290979019863,44.339608940691775,54.635314097612415,2.2423139785679,1.722011123989013,-0.6791412232995526,0.5369429226468654,14.927267417608697,0.9713783264160227,0.9050785396180459,-1.8031213760375948,-3.5966503483053813,-0.0095924037698083,-2.6998858621714916,-0.906356889903698,3.204412017822264,1.5267739429983502,-57.91976979095338,0.8967644861338943,4,1.6522102355957031,1.418039321899414,-1.734605312347412,-1.2359075546264648,7.666954040527344,1,0.2400419133772531,1.315785006308138,33.99826431274414,2.720033779623113,34.943626403808594,1.6262495224047697,35.01300811767578,0.2400419133772531
9093,2016-04-06,32.84475326538086,33.21769332885742,32.02081680297852,32.99219512939453,1782077.0,-0.007599594697503598,2.9999999999999765,0.2575771711894258,35.0194445981555,51.50826380331128,2.2004045108302606,2.019702070041788,-0.3184482319675439,0.7647530782524967,14.957674594840517,1.1968765258788991,0.6922200225099147,-2.0182128906250014,-3.9494517022733575,-0.08697407897664533,-2.9838322964491795,-1.0525934848008234,3.2605431402587897,21.590881828432362,-34.135605523814434,0.9656194058241774,4,1.3920211791992188,1.3920211791992188,-1.242410659790039,-0.9843893051147461,7.909801483154297,2,0.25270663195531284,-1.8717830156761235,33.09627151489258,1.315785006308138,33.99826431274414,2.720033779623113,34.943626403808594,0.25270663195531284
9094,2016-04-07,32.003467559814446,32.705982208251946,31.847354888916016,32.705982208251946,1630342.0,-0.02561400595002028,1.4444396177236982,4.764689141290005,20.794651137862388,48.22241837184954,2.7169211127251174,2.8687208510986224,0.5914944662071662,1.5827372887736928,15.026243408920518,0.9973983764648438,0.42875613770863197,-2.771033668518072,-5.044341998316845,-0.4977253387192988,-3.907687833417455,-1.634379503618689,3.77507047761231,4.958621608849782,-44.57345758709404,1.1366541648993864,4,2.146575927734382,2.146575927734382,-0.418471336364739,-0.14310359954833274,7.892456054687507,3,0.2883469930390514,2.9999999999999765,32.84475326538086,-1.8717830156761235,33.09627151489258,1.315785006308138,33.99826431274414,0.2883469930390514
9095,2016-04-08,32.50650405883789,32.888118743896484,32.23764038085937,32.437122344970696,1353276.0,0.015718187352144586,-1.7777705377359487,-0.09876194613380682,27.885825446538135,45.741896865297164,2.007592237450801,2.3689703241358373,0.1677310526225,1.0592263749996675,15.23263886268177,0.8846511840820384,0.082717162028203,-2.1929754257202134,-4.663422441138806,0.27747158969837926,-3.428198933429506,-0.9577519180109206,2.878915663737793,21.714248373240977,-24.738544072560472,1.2352235077092961,4,1.6435394287109375,1.6435394287109375,-0.9215078353881836,-0.6461400985717773,8.256721496582031,4,0.2806830110363514,1.4444396177236982,32.003467559814446,2.9999999999999765,32.84475326538086,-1.8717830156761235,33.09627151489258,0.2806830110363514
9096,2016-04-11,32.42844772338867,32.95750045776367,32.27233123779297,32.723331451416016,1194047.0,-0.0024012528479818718,-1.257125263898663,-4.250164943918632,23.337817224348186,41.063852790756656,1.8050286105746522,2.380549376471464,0.32830432684014,1.1045139197330371,15.027250825139388,0.6851692199707031,-0.219555514526796,-2.151343917846681,-4.8206937451678655,0.5180059094745033,-3.4860188315072733,-0.8166690041860889,2.603165515821047,26.80002463075845,-14.804953006992427,1.3346749136605918,4,1.7215957641601562,1.7215957641601562,-0.7979183197021484,-0.5680837631225586,8.464874267578125,0,0.24632254638702178,-1.7777705377359487,32.50650405883789,1.4444396177236982,32.003467559814446,2.9999999999999765,32.84475326538086,0.24632254638702178
9097,2016-04-12,32.95750045776367,33.11361694335937,32.437122344970696,32.54986953735352,907642.0,0.016314463735290774,-1.1370006627703322,-1.3823445706449786,25.363256057172805,36.61590878912528,0.9609810505286873,1.8025155087810347,-0.14113860802563494,0.5331110903227625,14.861660822358475,0.685169219970696,-0.3288758417837414,-1.5325252532959013,-4.296447604609035,1.2313970980172328,-2.914486428952472,-0.15056407763933066,1.7556869464166738,81.01251023032854,43.95364268726321,1.3819611756565675,4,0.8846511840820312,1.1925430297851562,-0.08239078521728516,-0.8282709121704102,6.626194000244141,1,0.24052633851223182,-1.257125263898663,32.42844772338867,-1.7777705377359487,32.50650405883789,1.4444396177236982,32.003467559814446,0.24052633851223182
9098,2016-04-13,34.362533569335945,34.38855361938477,33.29574966430664,33.399826049804695,1261497.0,0.042631664782129874,1.1538438404571396,2.3617136760935487,40.00000000000007,34.72270535188682,-0.7484620528136219,0.45496236035324245,-1.467608274765901,-0.9126251622445167,14.891010501267877,1.4310531616211009,-0.435126837398343,-0.14917469024657493,-2.9013408084375314,2.6029914279443815,-1.5252577493420532,1.2269083688489033,0.06407058331797089,98.97607181457909,62.973879737297494,1.376083059095479,4,-0.9410247802734446,-0.21249008178711648,-1.4874238967895579,-2.233304023742683,5.281871795654297,2,0.1862695011463229,-1.1370006627703322,32.95750045776367,-1.257125263898663,32.42844772338867,-1.7777705377359487,32.50650405883789,0.1862695011463229
9099,2016-04-14,34.275802612304695,34.56201171875,33.842151641845696,34.50130081176758,2739874.0,-0.002523997738881678,3.1500060477442324,-0.23423334178658997,43.649813571961296,33.91173940850481,-0.8686485771108536,0.5234478189811327,-1.2698274262705525,-0.8828865420495262,14.748168855911365,0.719860076904304,-0.6978156714834967,-0.20728473663329083,-2.956620149616299,2.5420506763497173,-1.5819524431247984,1.1673829698582168,-2.428447723388679,87.68660145736264,48.133227671055465,1.3746677064915045,4,-0.9106674194336009,-0.12575912475586648,-1.2771024703979563,-2.146573066711433,6.053771972656243,3,0.1890182473481934,1.1538438404571396,34.362533569335945,-1.1370006627703322,32.95750045776367,-1.257125263898663,32.42844772338867,0.1890182473481934
9100,2016-04-15,34.605377197265625,34.848220825195305,34.19774627685547,34.39722442626953,1869359.0,0.009615371773748604,-1.1428589381086791,-0.9230795256542845,44.20025305252667,33.84340778102853,-1.3982953065027743,0.10283166703852942,-1.5255708562829042,-1.26229932068793,14.026990311293874,0.6504745483398366,-0.9887438823632735,0.18343467712402628,-2.493372897163468,2.860242251411524,-1.1549691100197208,1.5218384642677734,-2.7037291717529293,90.57243644613754,49.03121860573377,1.3384037871437482,4,-1.257589340209961,-0.4553337097167969,-1.3269715309143066,-2.4761476516723633,6.539463043212898,4,0.1528822063426134,3.1500060477442324,34.275802612304695,1.1538438404571396,34.362533569335945,-1.1370006627703322,32.95750045776367,0.1528822063426134
9101,2016-04-18,34.804855346679695,34.90893173217773,34.284473419189446,34.56201171875,1537410.0,0.0057643685915329534,1.7692385769628536,1.1666605578565747,44.33617931106166,33.84302671106963,-1.644235154411163,-0.15658894086427466,-1.6898769181009996,-1.5012678135391582,13.128445978432419,0.6244583129882812,-1.1714817824733643,0.41587047576904723,-2.2228758851284596,3.0546168366665576,-0.9035027046797097,1.7352436562178042,-2.785344409179693,95.78946556167782,54.212833217739785,1.3193731804487547,4,-1.4267120361328196,-0.6548118591308665,-1.522113323211677,-2.675625801086433,6.244579315185533,0,0.1711936495466182,-1.1428589381086791,34.605377197265625,3.1500060477442324,34.275802612304695,1.1538438404571396,34.362533569335945,0.1711936495466182
9102,2016-04-19,36.26192474365234,36.26192474365234,34.856895446777344,34.95229721069336,2079897.0,0.04186396933586578,1.145692972261315,5.39288407163035,52.74043757851747,35.81202593110986,-2.911174352660261,-1.6655830424554452,-3.0759437371333362,-2.9896172321905183,12.51505653943007,1.457069396972642,-1.270180337085307,1.8516910552978416,-0.8424132818396473,4.545795392435334,0.5046388867290972,3.198743223866586,-4.069048558471671,100.0,59.12317306677211,1.3470521685687455,4,-2.207284927368157,-2.1118812561035085,-2.979182720184319,-4.132695198059075,5.698181152343757,1,0.1277206678921583,1.7692385769628536,34.804855346679695,-1.1428589381086791,34.605377197265625,3.1500060477442324,34.275802612304695,0.1277206678921583
9103,2016-04-20,37.12055587768555,37.45013046264648,36.08846664428711,36.25325012207031,1890113.0,0.02367858684014057,-1.2753694785388388,0.6622537582541813,62.46154831660682,40.44168117319257,-3.463749182261658,-2.583586575626974,-3.796210982003828,-3.8852392745572075,11.967082746450284,1.361663818359368,-1.2235358881651592,2.663921356201172,-0.18684452372145444,5.514687236123798,1.2385384162398552,4.089304296162489,-4.602155807827145,90.86539579831064,46.302722185540716,1.425382939961314,4,-2.2766704559326243,-2.471813201904297,-3.8378138542175293,-4.991326332092285,4.379878997802734,2,0.06635511031781038,1.145692972261315,36.26192474365234,1.7692385769628536,34.804855346679695,-1.1428589381086791,34.605377197265625,0.06635511031781038
9104,2016-04-21,37.12055587768555,38.08325958251953,36.75628662109375,36.77363586425781,2445052.0,0.0,-5.954447765371505,0.39999736100176375,62.97827436657257,44.3408421643075,-2.974340096239999,-2.6216880870639443,-3.6432511071162637,-3.9237136109518076,11.505254847384528,1.3269729614257812,-1.0923976077757942,2.602776527404785,-0.4250858332997822,5.6306388881093525,1.088845347052505,4.116707707757065,-4.108982768548337,75.22325548517324,28.03227239766477,1.5139311803522832,4,-1.9427604675292969,-2.1552486419677734,-3.8378138542175293,-4.991326332092285,4.614048004150391,3,0.06799061672516249,-1.2753694785388388,37.12055587768555,1.145692972261315,36.26192474365234,1.7692385769628536,34.804855346679695,0.06799061672516249
9105,2016-04-22,37.250648498535156,37.82307052612305,37.05984497070313,37.29401779174805,1086011.0,0.0035045978642742615,-2.59184955791939,-0.1250123703858461,71.47765786308898,49.68971334638981,-2.6381333485816327,-2.7276927216882,-3.606771267875942,-4.084436540493499,11.89574541646288,0.7632255554199148,-0.8456034848467695,2.628792953491214,-0.627793920250383,5.885379827232814,1.0004995166204154,4.257086390362012,-3.63047301259207,78.08218077601681,25.054664778160472,1.6282934368708,4,-1.990457534790039,-2.285341262817383,-3.826969623565674,-5.1214189529418945,3.9375572204589844,4,0.08265429490568077,-5.954447765371505,37.12055587768555,-1.2753694785388388,37.12055587768555,1.145692972261315,36.26192474365234,0.08265429490568077
9106,2016-04-25,37.00780487060547,37.62359237670898,36.877708435058594,37.12922668457031,1146774.0,-0.006519178530253966,-2.909094544073215,2.7997185328524936,78.29358542420299,55.57086105383761,-1.8745217087494979,-2.488095032513428,-3.1777298655176622,-3.8847480608211242,11.942049707894403,0.7458839416503835,-0.39619034782600693,2.3070247650146456,-1.104770091121594,5.718819621150882,0.6011273369465258,4.012922193082765,-2.8520592930732107,66.66666666666666,6.8303410890746505,1.7058974280681183,4,-1.3183002471923828,-2.0424976348876953,-3.594968318939209,-4.878575325012207,4.353858947753906,0,0.11178818587964989,-2.59184955791939,37.250648498535156,-5.954447765371505,37.12055587768555,-1.2753694785388388,37.12055587768555,0.11178818587964989
9107,2016-04-26,37.5281867980957,37.597572326660156,37.00780487060547,37.08586120605469,1109993.0,0.014061410270339136,1.0298429078782387,-3.642884071630537,82.60868641389276,60.305159544270126,-1.8756092957336676,-3.0119406529859702,-3.544247747950209,-4.431848921557375,12.372076048622665,0.5897674560546875,0.013794477611305922,2.731569671630858,-0.8892140619551085,6.352353405216828,0.9211778048378747,4.541961538423841,-2.901139539964973,72.17391470637169,7.189988803204102,1.8103918667929844,4,-1.565481185913086,-2.5628795623779297,-4.069817066192627,-5.364266395568848,4.111015319824219,1,0.09382941634548159,-2.909094544073215,37.00780487060547,-2.59184955791939,37.250648498535156,-5.954447765371505,37.12055587768555,0.09382941634548159
9108,2016-04-27,38.24805068969727,38.456199645996094,37.45880126953125,37.46747589111328,1443095.0,0.019181952367549382,-1.4999832672789248,1.7647063896578947,94.22606414019376,65.9247429407404,-2.2197847859276223,-3.730438147703019,-4.147640451566382,-5.163022855063623,12.480108172368087,0.9973983764648438,0.5174178963978591,3.329143714904795,-0.5877521573631128,7.246039587172703,1.3706957787708376,5.287591651038753,-3.2062579526398878,87.7553172868489,14.551582020042204,1.9584479361339546,4,-1.9210777282714915,-3.096273422241218,-4.5533409118652415,-6.084130287170417,4.119686126708977,2,0.09705214094214543,1.0298429078782387,37.5281867980957,-2.909094544073215,37.00780487060547,-2.59184955791939,37.250648498535156,0.09705214094214543
9109,2016-04-28,37.74501419067383,38.28274154663086,37.53686141967773,37.74501419067383,1293666.0,-0.013151951274707585,-2.583330278928182,0.0,87.10074480087484,70.69146424611242,-1.310725762384827,-3.175017053344021,-3.5614939140073574,-4.6851381031979145,13.435891310742237,0.7458801269531321,1.0035536526098383,2.689506912231444,-1.426691695933222,6.805705520396113,0.6314076081491109,4.747606216313777,-2.2252044863650227,54.94523818730184,-23.748282843326166,2.0580993040823343,4,-1.3746776580810547,-2.5932369232177734,-3.6838693618774414,-5.572421073913574,5.333911895751953,3,0.09949448332019317,-1.4999832672789248,38.24805068969727,1.0298429078782387,37.5281867980957,-2.909094544073215,37.00780487060547,0.09949448332019317
9110,2016-04-29,37.51951217651367,37.814395904541016,37.10321044921875,37.5455322265625,1802946.0,-0.005974352348127487,1.5230642225425117,-100.0,85.31885073580932,75.24509440441771,-0.7022292387210669,-2.8950734275643555,-3.232259537741612,-4.493555591486597,14.668476210590226,0.7111854553222656,1.3093204337782254,2.3352106094360323,-1.924928394862178,6.595349613734243,0.20514110728692714,4.4652801115851375,-1.5886078803686488,40.65931675817802,-42.75606938304077,2.1300695021491056,4,-0.8629646301269531,-2.367734909057617,-3.1526436805725098,-5.346919059753418,5.6114501953125,4,0.11234399012151375,-2.583330278928182,37.74501419067383,-1.4999832672789248,38.24805068969727,1.0298429078782387,37.5281867980957,0.11234399012151375
9111,2016-05-02,37.83174133300781,37.84909057617188,37.06851577758789,37.510841369628906,1860827.0,0.00832178081168089,3.3902036087449567,-12.332795777745199,84.8634849815198,78.81432189364018,-0.6033946931339216,-3.0623932372556766,-3.4031149440816364,-4.823969205517841,16.2542229531091,0.7805747985839915,1.6185544362037234,2.455765914916995,-1.9229914487782125,6.8345232786122025,0.2663872330693877,4.645144596764602,-1.54729568788364,56.88618023219064,-25.72470365721611,2.1893786818476046,5,-0.5594081878662109,-2.679964065551758,-3.4648728370666504,-5.659148216247559,5.923679351806641,0,0.08872085364619076,1.5230642225425117,37.51951217651367,-2.583330278928182,37.74501419067383,-1.4999832672789248,38.24805068969727,0.08872085364619076
9112,2016-05-03,41.04076385498047,41.12749481201172,37.83174133300781,37.83174133300781,4896099.0,0.08482354787017998,-1.0540544395917388,10.000071324980386,87.96840827721174,81.6484174448185,-3.4232413458842856,-5.9508190995883155,-6.483124713105525,-8.013312825289134,17.995228882023028,3.2957534790039062,2.012027073048806,5.267563819885254,0.3511845047383062,10.183943135032202,2.8093741623117836,7.725753477458724,-4.452272649734226,97.86323219963215,16.606862618751947,2.458189657573473,5,-2.0988731384277344,-4.553339004516602,-6.673895359039307,-8.868170738220215,2.6279258728027344,1,0.00781905435563579,3.3902036087449567,37.83174133300781,1.5230642225425117,37.51951217651367,-2.583330278928182,37.74501419067383,0.00781905435563579
9113,2016-05-04,41.14484024047852,41.48308944702149,40.48569107055664,40.84995651245117,2439172.0,0.002535927105689728,1.053565397695573,0.09189207180948028,88.97635068297683,84.53709259108565,-3.2368281194805846,-5.693078124313878,-6.421046532710498,-8.103552476972688,19.226067521452716,0.9973983764648509,2.434387249735103,4.956635856628424,-0.3078504687459187,10.221122182002766,2.324392693941256,7.588879019315591,-4.076324462890632,92.33789643414498,11.403541562619083,2.6322431626871703,5,-1.9644412994384837,-4.479618072509773,-6.758457660675056,-8.972247123718269,1.9254112243652273,2,0.012015160942465908,-1.0540544395917388,41.04076385498047,3.3902036087449567,37.83174133300781,1.5230642225425117,37.51951217651367,0.012015160942465908
9114,2016-05-05,41.23157119750977,42.02948760986328,41.12749481201172,41.5611457824707,2223906.0,0.0021079424910714906,-2.354833217462862,-1.1176424930790414,88.66394129727044,86.44667963932804,-2.9939294906777647,-5.326086437967383,-6.34697538397203,-8.16181510350993,20.486250074912586,0.9019927978515625,2.708000274824599,4.5819616317749094,-0.7553155959397273,9.919238859489546,1.913323017917591,7.250600245632228,-3.3998298645019602,83.91612693379197,4.027388701208409,2.6686386138573184,5,-1.7779731750488352,-4.293149948120124,-6.652212619781501,-9.024285316467292,0.7372055053710866,3,0.027555719704542847,1.053565397695573,41.14484024047852,-1.0540544395917388,41.04076385498047,3.3902036087449567,37.83174133300781,0.027555719704542847
9115,2016-05-06,41.63052749633789,41.795318603515625,41.07545471191406,41.18820571899414,1626191.0,0.009675990684832714,-1.1558497937920555,-1.3420991712579575,88.92183174663798,87.62759589737638,-3.024301031053298,-5.277000666367954,-6.588082607155812,-8.50933704079749,21.947017785875804,0.7198638916015625,2.8503514904043996,4.524716758728026,-0.8807938599638732,9.930227377419925,1.8219614493820728,7.227472068073979,-2.9592369079589815,91.95802501981947,13.4989658912219,2.7027553093459504,5,-2.1118812561035156,-4.692106246948242,-7.051168918609619,-9.42324161529541,0.12142181396484375,4,0.03479174243505079,-2.354833217462862,41.23157119750977,1.053565397695573,41.14484024047852,-1.0540544395917388,41.04076385498047,0.03479174243505079
9116,2016-05-09,40.41630554199219,41.50910568237305,40.381614685058594,41.37900924682617,1629766.0,-0.029166624286769194,-1.1848792297314779,-2.1764781978749825,74.36418647189264,86.71154034826525,-1.4256606786257748,-3.619224578200132,-5.24587931307984,-7.23706327851103,23.2845653029136,1.2489128112792969,2.979177410221773,2.91110191345215,-2.2123055965281893,8.034509423432489,0.3493981584619803,5.472805668442319,-1.0733755493164026,61.57028173033059,-13.578893298805426,2.5617037549901704,5,-0.8673038482666016,-3.477884292602539,-5.782741069793701,-8.209019660949707,1.7172584533691406,0,0.06716736706707338,-1.1558497937920555,41.63052749633789,-2.354833217462862,41.23157119750977,1.053565397695573,41.14484024047852,0.06716736706707338
9117,2016-05-10,40.88464736938477,41.110145568847656,40.32090377807617,40.581092834472656,3241314.0,0.011587942567040876,1.091951001258841,-0.31531460135438416,73.13431366113042,84.3680125172582,-1.5285636464526817,-3.6503917434002418,-5.566415646253326,-7.655534672571626,24.810417805671925,0.7892417907714844,3.0618314838732914,2.983086395263676,-1.878822465264875,7.844995255792227,0.5521319649994041,5.414040825527948,-1.0044058532714857,32.99478672456756,-38.50715985100929,2.4309544302642743,5,-1.3356456756591868,-3.9462261199951243,-6.084126472473152,-8.677361488342292,1.6131858825683594,1,0.07021641374310517,-1.1848792297314779,40.41630554199219,-1.1558497937920555,41.63052749633789,-2.354833217462862,41.23157119750977,0.07021641374310517
9118,2016-05-11,40.76322555541992,41.18820571899414,40.693843841552734,40.8933219909668,2175711.0,-0.002969863305113729,-2.6774687854710555,-0.4285768143260974,72.05881401741775,82.69668687465187,-1.1318728896722448,-3.1883266230349108,-5.316242382407992,-7.49538239154591,27.217450490945577,0.49436187744140625,3.138998847744226,2.5416299819946317,-2.180038226937974,7.263298190927237,0.18079587752833248,4.902464086460931,-0.45313482055663457,25.888210406456867,-43.27820421009946,2.360834104466302,5,-1.214223861694336,-3.8248043060302734,-6.131829261779785,-8.555939674377441,1.1188201904296875,2,0.07127660122021351,1.091951001258841,40.88464736938477,-1.1848792297314779,40.41630554199219,-1.1558497937920555,41.63052749633789,0.07127660122021351
9119,2016-05-12,40.754554748535156,42.18560409545898,40.64180374145508,41.68256759643555,2271871.0,-0.00021271150078583378,-1.6766891433824744,7.133268824771288,71.53520083277839,81.16517021875956,-0.7279565932542056,-2.8136549803164854,-5.165641382746067,-7.431851239328594,29.778403957589777,1.5438003540038991,3.148185751556703,2.20902156829834,-2.2547531934221823,6.672796330018862,-0.022865812561917664,4.440908949158597,1.274932861328125,23.25579968086421,-42.9328979459917,2.2318873808602606,5,-1.1274948120117188,-3.7380752563476562,-6.517780303955078,-8.547268867492676,1.4137039184570312,3,0.05682056228063259,-2.6774687854710555,40.76322555541992,1.091951001258841,40.88464736938477,-1.1848792297314779,40.41630554199219,0.05682056228063259
9120,2016-05-13,39.89592361450195,40.90199661254883,39.89592361450195,40.754554748535156,1470652.0,-0.021068347803850473,-1.3434347024457427,0.9252362572089792,66.5014853675494,79.1249480394295,0.5623561864531723,-1.6214812342311191,-4.189186814901021,-6.528196519534852,31.979337334329006,1.006072998046875,2.9966341710225066,1.0858631134033203,-3.0063460550220498,5.17807228182869,-0.9602414708093647,3.1319676976160054,2.289680480957024,0.0,-63.396548468769666,2.046104584212684,5,0.11274909973144531,-2.6843013763427805,-5.745880126953125,-7.688637733459473,1.9340858459472656,4,0.051956513362318324,-1.6766891433824744,40.754554748535156,-2.6774687854710555,40.76322555541992,1.091951001258841,40.88464736938477,0.051956513362318324
9121,2016-05-16,40.76322555541992,40.95403289794922,39.956634521484375,40.13009643554688,2260918.0,0.02173911172726206,-1.0353969211606953,-0.7373703267654359,67.77883159160544,76.88166174102881,0.1727857221772453,-2.1286462112475704,-4.978443221698981,-7.34926745421366,34.261354518569775,1.0581092834472656,2.9762638300386044,1.6552465438842745,-2.0593735626224756,5.369866650391025,-0.2020635093691041,3.512556597137653,1.4223785400390554,37.87873234415049,-23.399288095477615,1.8573100532533764,5,0.2775382995605469,-3.5342578887939453,-6.613182067871094,-8.555939674377441,1.5004348754882812,0,0.024255287490402067,-1.3434347024457427,39.89592361450195,-1.6766891433824744,40.754554748535156,-2.6774687854710555,40.76322555541992,0.024255287490402067
9122,2016-05-17,40.8933219909668,41.543800354003906,40.64180374145508,40.71118927001953,2720734.0,0.003191514748262625,-4.621601702269296,0.28767073765899187,65.54535003837896,74.27821722496236,0.02187566634169258,-1.9963326219324813,-5.0366000479239545,-7.4458938808398045,35.81032488114333,0.9019966125488281,3.0041820886918913,1.5537731170654325,-1.9871855601337032,5.094731794264568,-0.21670622153413177,3.324252455664997,1.2006948852539026,43.56059217694682,-13.774691592729987,1.7704793385995665,5,0.14744186401367188,-3.5819587707519602,-6.743278503417969,-8.686036109924316,1.8647003173828125,1,0.03032871735557441,-1.0353969211606953,40.76322555541992,-1.3434347024457427,39.89592361450195,-1.6766891433824744,40.754554748535156,0.03032871735557441
9123,2016-05-18,39.58369445800781,40.94535827636719,39.54032897949219,40.60711288452149,2173290.0,-0.03202546208518542,-1.531243664503005,-5.619080531992918,59.86963859438035,71.07885025797458,1.2144821820572105,-0.5193381202176113,-3.610051604263134,-6.131259939659792,36.351197129785554,1.405029296875,3.010279617345944,0.12098865509032919,-3.2628636885042965,3.504840998684955,-1.5709375167069837,1.812914826887642,2.422398687744135,1.6393560826196287,-53.685022336826414,1.6919261717973144,5,1.2792720794677734,-1.843017578125,-5.587596893310547,-7.376408576965332,-0.45099639892578125,2,0.07361967683528814,-4.621601702269296,40.8933219909668,-1.0353969211606953,40.76322555541992,-1.3434347024457427,39.89592361450195,0.07361967683528814
9124,2016-05-19,39.64440536499024,39.97397994995117,38.941890716552734,39.37554168701172,2279481.0,0.001533735236533662,1.2242994495895558,-0.2627113905838289,61.61138784338382,68.04435649094634,1.0113048999816527,-0.40187831846784405,-3.5571562394457317,-6.183790950144086,36.39610783365317,1.0320892333984375,2.6654730231524653,0.055507087707525216,-3.1437864820901567,3.254800657505207,-1.5441396971913193,1.6551538726063697,2.213741930786121,26.999963347139516,-28.932764929799813,1.5996467848988416,5,0.9193420410156179,-1.6305274963379048,-5.858629226684577,-7.437119483947761,-3.0355606079101634,3,0.056442778249750525,-1.531243664503005,39.58369445800781,-4.621601702269296,40.8933219909668,-1.0353969211606953,40.76322555541992,0.056442778249750525
9125,2016-05-20,40.32957458496094,40.78924560546875,39.93928909301758,39.99132537841797,1875355.0,0.01728287292147823,-2.8431592383055055,1.2580695506590096,63.114767232069305,66.79442101985487,0.136548147848778,-0.890195994341731,-4.125964391123645,-6.847711565429506,36.60573434515375,1.1448402404785085,2.2992909816900493,0.5867300033569336,-2.429915989340259,3.603375996054126,-0.9215929929916626,2.09505299970553,1.2952721844775326,53.333284462852326,-2.376440290398982,1.5083229963485973,5,0.23417282104492188,-2.137899398803711,-6.571985244750977,-8.122288703918457,-2.3764076232910156,4,0.04559145740944426,1.2242994495895558,39.64440536499024,-1.531243664503005,39.58369445800781,-4.621601702269296,40.8933219909668,0.04559145740944426
9126,2016-05-23,41.14484024047852,41.72593307495117,40.24284362792969,40.32957458496094,2660548.0,0.020215081956793002,-1.9999961418115737,2.4102514943047466,50.7299279837208,64.30504483347602,-0.6308473415912061,-1.4541910667796074,-4.839278876920908,-7.643142421682484,37.178167361271385,1.4830894470214844,1.9435281573143044,1.1951438903808693,-1.5903494889214684,3.980637269683207,-0.19760279927029956,2.587890580032038,-2.2029495239257884,79.12773012523661,27.562501914408102,1.3927466896511684,5,-0.5810928344726634,-2.909801483154311,-7.395924568176277,-8.937554359436042,-1.812664031982429,0,0.016652615880049515,-2.8431592383055055,40.32957458496094,1.2242994495895558,39.64440536499024,-1.531243664503005,39.58369445800781,0.016652615880049515
9127,2016-05-24,41.04943466186523,41.63052749633789,40.88464736938477,41.50043487548828,2153343.0,-0.0023187738257258728,1.097568563505368,-0.553194177346682,49.33006894852156,61.77962871470979,-0.5694971991768867,-1.139899673304022,-4.638691892285131,-7.518561594071862,37.7815353688806,0.7458801269531179,1.5232029715518962,0.923675918579093,-1.6548132354219334,3.5021650725801194,-0.3655686584214166,2.2129204955796027,-2.0518630981445227,75.70085774574528,28.0830301968266,1.2892445770005128,5,-0.4856872558593679,-2.528184890747063,-7.285341262817376,-8.842148780822747,-0.8846473693847585,1,0.029579597844522576,-1.9999961418115737,41.14484024047852,-2.8431592383055055,40.32957458496094,1.2242994495895558,39.64440536499024,0.029579597844522576
9128,2016-05-25,41.960105895996094,42.33304214477539,41.084129333496094,41.22289657592773,2705169.0,0.022184744848066762,-1.4615332563935806,-1.6346096915256145,54.585155773957595,59.89629037484081,-1.4444342895284095,-1.8532301712182644,-5.4048690296819615,-8.386710775958392,38.05187838275004,1.2836074829101634,1.3685856375123393,1.6487443923950167,-0.8948111073602192,4.192299892150253,0.3769666425173952,2.920522142272638,-2.907967102050783,89.00266600672688,44.0770944753385,1.2717777498776193,5,-1.3226394653320312,-2.7493515014648438,-7.85776424407959,-9.752820014953613,-2.0121421813964844,2,0.019016072417244567,1.097568563505368,41.04943466186523,-1.9999961418115737,41.14484024047852,-2.8431592383055055,40.32957458496094,0.019016072417244567
9129,2016-05-26,41.50043487548828,42.33304214477539,41.27493667602539,42.13356399536133,1515042.0,-0.01095495377554978,1.0504222801278853,-0.858818659284357,49.187449994448464,57.97250866671847,-0.9698205601564851,-1.1571126990462233,-4.832703727801444,-7.870833367280582,38.336831069014984,1.05810546875,1.1874367763913014,1.0013023376464858,-1.2861256357381876,3.288730311031159,-0.14241164904584735,2.145016324338819,-2.317059947509769,65.21749523512051,25.157215327296456,1.1437139866923354,5,-0.8629684448242188,-1.955770492553711,-6.754120826721191,-8.794449806213379,-2.7320060729980398,3,-0.05705330133310782,-1.4615332563935806,41.960105895996094,1.097568563505368,41.04943466186523,-1.9999961418115737,41.14484024047852,-0.05705330133310782
9130,2016-05-27,41.73460388183594,41.838680267333984,41.26626205444336,41.44839477539063,970250.0,0.005642567530923959,1.3157862246708953,-0.452054877056824,59.382700496632765,57.039605211721515,-1.0233618388370829,-1.116552603698402,-4.980932869685034,-8.041324362307066,39.117783785843855,0.572418212890625,1.022498129043143,1.024716758728026,-0.8454621814150016,2.8948956988710535,0.0896272886565157,1.9598062287995361,-2.4252422651855525,71.36930975137471,32.62416032733472,0.9350894700715129,5,-1.097137451171875,-2.1292285919189453,-6.663052558898926,-8.712054252624512,-3.4345169067382812,4,-0.1228179651415533,1.0504222801278853,41.50043487548828,-1.4615332563935806,41.960105895996094,1.097568563505368,41.04943466186523,-0.1228179651415533
9131,2016-05-31,41.18820571899414,41.88204574584961,41.170860290527344,41.795318603515625,1232903.0,-0.013092209150680434,-1.2162085054533567,-2.1212214106734013,52.13676866101267,55.54976283645859,-0.4585634821787252,-0.3223295190272708,-4.341428982358536,-7.412175584878028,39.8814770888277,0.7111854553222656,0.8478972978145549,0.31049537658691406,-0.9868887815205483,1.6078795346943764,-0.3381967024668171,0.9591874556406452,-1.7578968812187554,20.95826046648789,-17.749465721564473,0.6486920790537312,5,-0.5507392883300781,-1.5828304290771484,-6.075456619262695,-8.165656089782715,-2.333045959472649,1,-0.07854284256505895,1.3157862246708953,41.73460388183594,1.0504222801278853,41.50043487548828,-1.4615332563935806,41.960105895996094,-0.07854284256505895
9132,2016-06-01,41.361663818359375,41.37900924682617,40.10407638549805,41.18820571899414,1612471.0,0.004211353622652236,11.250197012737102,-0.2857097976135871,54.18181430448817,54.9177823598039,-0.6242470934056499,-0.49594109786016816,-4.429868932963856,-7.497018289390795,38.70457599162748,1.274932861328125,0.7789008918096201,0.46790847778320455,-0.8458008175219405,1.7816177730883496,-0.18894616986936796,1.124763125435777,-1.8152456483039927,56.42022214235594,15.426214388867464,0.656854647652571,6,-0.7241973876953125,-1.6912403106689453,-6.034257888793945,-8.33911418914795,-1.0494346618652344,2,-0.0490668755197039,-1.2162085054533567,41.18820571899414,1.3157862246708953,41.73460388183594,1.0504222801278853,41.50043487548828,-0.0490668755197039
9133,2016-06-02,41.63920211791992,41.65654754638672,40.78057098388672,41.18820571899414,1042543.0,0.006710037119864509,2.607163053722903,2.6000307888544345,55.957932100049966,54.28962061054459,-0.6476567958454496,-0.7742397508174292,-4.628874683228936,-7.68259677987286,37.396984204498125,0.8759765625,0.63053531706408,0.7207286834716768,-0.6309276199546616,2.0723849868980153,0.04490053175850761,1.396556835184846,-1.981318988875742,68.87166059112457,24.57497930803484,0.6758281517131699,6,-0.5030364990234375,-1.9384231567382812,-6.175195693969727,-8.616652488708496,-1.3790092468261719,3,-0.03540929581849317,11.250197012737102,41.361663818359375,-1.2162085054533567,41.18820571899414,1.3157862246708953,41.73460388183594,-0.03540929581849317
9134,2016-06-03,42.36773681640625,42.49783325195313,41.613182067871094,41.71725845336914,1961599.0,0.01749636547845368,-1.0606082146744729,1.4423138734288565,66.94411278171495,54.71510344939409,-1.0608182238662138,-1.4896674978595144,-5.259285709148557,-8.306939033348598,36.00248202313995,0.8846511840820384,0.5241540113893421,1.3924551010131836,-0.10251334770756415,2.8874235497339313,0.6449708766528133,2.139939325373554,-2.602847326732821,94.56517755123804,42.82018801612777,0.747484224360373,6,-1.066781997680664,-2.584562301635742,-6.628361701965332,-8.863834381103516,-0.6678237915039134,4,-0.057113579427013894,2.607163053722903,41.63920211791992,11.250197012737102,41.361663818359375,-1.2162085054533567,41.18820571899414,-0.057113579427013894
9135,2016-06-06,43.07892608642578,43.365135192871094,42.376407623291016,42.54119873046875,1590448.0,0.016786104792459344,-1.279987684729064,0.8266644772723274,66.22114956559003,56.43635029182401,-1.4985916834519344,-2.1995550429303066,-5.838577683454076,-8.914143390097884,34.752650292012675,0.9973983764648438,0.5912796363410706,2.031224441528323,0.28362456378752654,3.7788243192691198,1.1574245026579248,2.9050243803987215,-3.1500599710155726,91.22343007742725,36.16609405435064,0.8737999388703969,6,-1.344320297241211,-2.862100601196289,-7.317869186401367,-8.859498977661133,-1.1968803405761719,0,-0.10006046286501513,-1.0606082146744729,42.36773681640625,2.607163053722903,41.63920211791992,11.250197012737102,41.361663818359375,-0.10006046286501513
9136,2016-06-07,43.13096237182617,43.55594253540039,42.80138778686523,43.1396369934082,1261728.0,0.001207929029985344,-1.259742040144833,-0.016132007207616237,65.84765947513793,58.27163812811473,-1.3849064379206553,-2.1479129775778816,-5.763780524716239,-8.843941510096393,34.21985290424299,0.7545547485351634,0.6555069278842538,1.9475278854370117,-0.0034419928078861517,3.8984977636819096,0.9720429463145592,2.923012824559464,-2.9271947302190924,87.68839389713179,29.888915769148326,0.9754849391224504,6,-1.3009529113769531,-2.8187332153320312,-7.226799964904785,-8.430182456970215,-0.9453582763671946,1,-0.11200481350455838,-1.279987684729064,43.07892608642578,-1.0606082146744729,42.36773681640625,2.607163053722903,41.63920211791992,-0.11200481350455838
9137,2016-06-08,43.75542068481445,43.8594970703125,43.14830780029297,43.39982604980469,3083814.0,0.014478191040693922,1.5230777558988517,-40.99252418645558,82.7210856671989,61.39785256069709,-1.7714401675615434,-2.6838765313736204,-6.257405682835795,-9.355553282145195,33.77732406688607,0.7285346984863281,0.6771359663108711,2.4284475326538058,0.17159276947874247,4.685302295828869,1.3000201510662777,3.556874914241334,-3.216435553828042,96.6197179608535,30.406191891445843,1.1284273815875316,6,-1.7736339569091797,-2.909801483154297,-7.543365478515625,-9.054640769958496,-1.3790130615234375,2,-0.11199208803387473,-1.259742040144833,43.13096237182617,-1.279987684729064,43.07892608642578,-1.0606082146744729,42.36773681640625,-0.11199208803387473
9138,2016-06-09,43.6686897277832,43.79878616333008,42.94015502929688,43.33044052124024,2170984.0,-0.001982176280648784,1.8695546858067815,0.9512213437462924,81.43630386482167,64.98105854629412,-1.5833668776008594,-2.4963015394084067,-6.044303128054267,-9.150902984781702,33.191988013451066,0.858631134033196,0.7981921027003267,2.1964433670043917,-0.2717696162002028,4.664656350208986,0.9623368754020944,3.430549858606689,-2.731243164077661,91.50576200034644,19.492090688400808,1.2341064916022988,6,-1.6869029998779297,-2.267995834350586,-5.954031944274902,-7.632262229919434,-1.188201904296875,3,-0.07686194827946924,1.5230777558988517,43.75542068481445,-1.259742040144833,43.13096237182617,-1.279987684729064,43.07892608642578,-0.07686194827946924
9139,2016-06-10,43.07025146484375,43.191673278808594,42.10754776000977,43.018211364746094,1452780.0,-0.013704058140281417,6.352901606685419,0.15385135897147048,71.70329537545423,66.35001353282983,-0.8256594313045724,-1.8081886824422497,-5.298398026117468,-8.433643033103252,31.8206888491812,1.5611419677734304,0.9388904591070286,1.4822202682495131,-1.0603757659734683,4.0248163024724946,0.21092225113802243,2.753518285361004,-1.7821588403453745,54.95043145213073,-18.623707575205188,1.2712980171114905,6,-1.0884647369384766,-1.6695575714111328,-5.1474409103393555,-6.856026649475098,-1.0754547119140625,4,-0.06524360778445237,1.8695546858067815,43.6686897277832,1.5230777558988517,43.75542068481445,-1.259742040144833,43.13096237182617,-0.06524360778445237
9140,2016-06-13,41.96877670288086,43.38248062133789,41.95143127441406,42.93148422241211,1458430.0,-0.02557391063439629,-1.8695642196571587,-18.499340272687288,56.24177838811318,66.8061257247299,0.3492537635245867,-0.5728277906150154,-4.056978489141649,-7.218545303155551,31.22492269792022,1.4310493469238281,0.9418870939120083,0.27710285186767436,-2.141016356059879,2.6952220597952277,-0.9319567520960987,1.4861624558314475,-0.37211554488479237,0.9090581941190112,-68.98988859255655,1.2090596039637764,6,0.013010025024414062,-0.5680828094482422,-3.7727670669555664,-5.481352806091309,0.25151824951171875,0,-0.006406278645716856,6.352901606685419,43.07025146484375,1.8695546858067815,43.6686897277832,1.5230777558988517,43.75542068481445,-0.006406278645716856
9141,2016-06-14,41.751949310302734,42.20294952392578,41.30095291137695,41.76062393188477,1069292.0,-0.005166397727366712,1.0194124177982749,0.009010651112668256,55.2258025704502,66.92212442094788,0.7313690524671443,-0.29316023319185547,-3.6693640081920336,-6.89235673784988,30.33979322165301,0.9019966125488281,1.0314794670275802,0.010839271545407314,-2.367458020881429,2.3891365639722437,-1.178309374668011,1.1999879177588255,2.1075477600097656,17.627071135384007,-49.40899243571372,1.1891486462134195,6,0.568084716796875,-0.3512554168701172,-3.5234155654907227,-5.264525413513184,-0.13009262084960227,1,0.003115936805249353,-1.8695642196571587,41.96877670288086,6.352901606685419,43.07025146484375,1.8695546858067815,43.6686897277832,0.003115936805249353
9142,2016-06-15,42.13356399536133,42.73200225830078,41.751949310302734,42.02081680297852,938888.0,0.009140044749106568,-2.0133122214403003,-12.997361477561094,51.40054098440435,66.41574763032061,0.5260868137543753,-0.6082819456977546,-3.843157576457102,-7.163219713795613,29.244647459321172,0.9800529479980469,1.0285096701479475,0.3304418563842759,-2.0192851636236355,2.6801688763921874,-0.8444216536196762,1.505305366388228,1.6747621917724587,33.33333333333333,-29.646659977545937,1.1748635100039555,6,0.44666099548339844,-0.7328701019287109,-3.889852523803711,-5.398959159851074,-0.3902854919433594,2,0.001235122196246552,1.0194124177982749,41.751949310302734,-1.8695642196571587,41.96877670288086,6.352901606685419,43.07025146484375,0.001235122196246552
9143,2016-06-16,42.49783325195313,42.52384948730469,41.14484024047852,41.751949310302734,1026055.0,0.008645583759111952,2.456525584575134,6.61554337528807,58.17923480036644,65.44187229905965,0.3312582911497941,-0.7831919453680811,-3.982979628953551,-7.391337294931475,29.016355979854968,1.3790092468261648,1.1463866205952584,0.5490041732788171,-1.571469216249234,2.6694775628068683,-0.511232521485212,1.6092408680428463,1.2603454696655163,60.46516781910197,-2.13960333326812,1.0602366947640258,6,0.004335403442375707,-1.097139358520515,-4.254121780395515,-5.559412002563484,-0.9106674194336009,3,-0.002857219283209811,-2.0133122214403003,42.13356399536133,1.0194124177982749,41.751949310302734,-1.8695642196571587,41.96877670288086,-0.002857219283209811
9144,2016-06-17,41.88204574584961,42.89678955078125,41.82133483886719,42.67129135131836,2069750.0,-0.0144898565169842,-1.361904442750266,-1.058134598959735,51.13788715866476,63.765954253845734,0.9732532376243128,0.009306456559201592,-3.118151506043432,-6.657937723200661,29.420873952711013,1.0754547119140625,1.2299021854952557,-0.17866535186767862,-2.0025810220794895,1.6452503183441323,-1.0906231869735876,0.7332924832382304,1.7715994365234309,32.94566507098706,-27.37106121762261,0.9119578351059059,6,0.6201229095458984,-0.4813518524169922,-3.638334274291992,-4.943624496459961,0.44232559204102273,4,0.01428874991609086,2.456525584575134,42.49783325195313,-2.0133122214403003,42.13356399536133,1.0194124177982749,41.751949310302734,0.01428874991609086
9145,2016-06-20,42.16825866699219,43.32176971435547,42.11621856689453,42.463138580322266,2088775.0,0.006833785600621978,-5.04346703638189,0.3736224963266569,57.88004988464328,62.88066429934633,0.6082403023404979,-0.13923253778550304,-3.16308016416572,-6.822018440496997,29.48263644661576,1.4397239685058594,1.2910708028081146,0.015613365173337002,-1.6161354327921131,1.6473621631387871,-0.8002610338093916,0.8314877641560656,1.3850343177050704,47.01201572189816,-17.52802786747123,0.8158743989827267,6,0.3339099884033203,-0.7675647735595703,-3.8464889526367188,-5.1517791748046875,-0.346923828125,0,-0.004113565974643407,-1.361904442750266,41.88204574584961,2.456525584575134,42.49783325195313,-2.0133122214403003,42.13356399536133,-0.004113565974643407
9146,2016-06-21,41.83000946044922,42.16825866699219,41.4223747253418,42.16825866699219,1918823.0,-0.008021417465069236,3.4102627720762375,1.1470744233580419,53.66848735478318,59.65259782018902,0.8298053809808366,0.26665107621114714,-2.5799860471349376,-6.361117654915532,28.8288642398148,0.7458839416503906,1.19383916137091,-0.3568943023681612,-1.927165459968954,1.2133768552326316,-1.1420298811685612,0.42824127643223875,1.6269454144792874,31.47411196332703,-32.6846863454324,0.7851355788003981,6,0.6418037414550781,-0.42931556701660156,-3.2198619842529297,-4.813529968261719,-0.14744186401367188,1,0.009330275010154487,-5.04346703638189,42.16825866699219,-1.361904442750266,41.88204574584961,2.456525584575134,42.49783325195313,0.009330275010154487
9147,2016-06-22,42.2636604309082,42.862098693847656,41.99479675292969,42.04683303833008,1732267.0,0.010366982366308175,-4.405434963505385,-0.6410285327619263,54.77452977452976,56.690178476823256,0.18136776558314693,-0.07522586532945752,-2.7757604335956216,-6.683583419665737,28.306908283334593,1.0320892333984375,1.0571612757554476,0.016045379638669033,-1.4601273448458088,1.4922181041231468,-0.7220409826035734,0.7541317418809115,1.1008098586423003,51.3944160275044,-11.665579583943256,0.7380863622422403,6,0.0,-0.8629665374755859,-3.1287946701049805,-5.247180938720703,-1.0320892333984304,2,-0.015185711197549412,3.4102627720762375,41.83000946044922,-5.04346703638189,42.16825866699219,-1.361904442750266,41.88204574584961,-0.015185711197549412
9148,2016-06-23,42.75802230834961,43.02688598632813,42.463138580322266,42.688636779785156,1904295.0,0.011697090890874895,-1.1666678884287192,0.32000351864883886,53.09489944019499,54.622578928461124,-0.5093172407278246,-0.5341299684556304,-3.066892045566192,-7.062064203985024,27.448476499141023,0.763225555419929,0.9245657946307091,0.47051143646240234,-1.016037276290561,1.9570601492153656,-0.2727629199140793,1.213785792838884,0.517662779238016,70.319632869064,10.780318523346878,0.7432743563764806,6,-0.49436187744140625,-1.3573284149169922,-3.581958770751953,-5.741542816162109,-1.7692985534667969,3,-0.023732243685496313,-4.405434963505385,42.2636604309082,3.4102627720762375,41.83000946044922,-5.04346703638189,42.16825866699219,-0.023732243685496313
9149,2016-06-24,39.13269805908203,41.68256759643555,39.01127624511719,41.21422576904297,2163720.0,-0.08478699559870995,-1.2985065318715945,-29.99945021716422,28.598323416721172,51.551083931639795,2.792374990089847,3.061688669952332,0.726522078226246,-3.324976367807352,26.2993035718265,3.746746063232422,0.5174254302194115,-3.036425971984862,-5.065152561757209,-1.0076993822125146,-4.0507892668710355,-2.0220626770986883,4.057753234621231,2.8168889439542646,-50.53701218910551,1.014363294886175,6,2.033824920654297,2.267995834350586,0.16912364959716797,-2.1162185668945312,1.3269729614257812,4,0.0627216597672815,-1.1666678884287192,42.75802230834961,-4.405434963505385,42.2636604309082,3.4102627720762375,41.83000946044922,0.0627216597672815
9150,2016-06-27,36.60884475708008,38.75975799560547,36.25325012207031,38.75975799560547,2768238.0,-0.06449474294339408,1.3306452614086395,1.0333339442143459,22.10685097063687,47.87120042054943,5.001976910181597,5.461876882118467,3.3819787084953106,-0.7243658483757542,25.563158610690778,2.8794479370117188,0.026732499410663024,-5.303991317749023,-8.514629965502287,-2.0933526699957596,-6.909310641625652,-3.698671993872395,6.418041229248054,5.2496863152346,-41.95340515762021,1.6053193238766303,6,3.1786651611328125,3.447528839111328,2.6799678802490234,0.4076347351074219,5.1951446533203125,0,0.1561241994587983,-1.2985065318715945,39.13269805908203,-1.1666678884287192,42.75802230834961,-4.405434963505385,42.2636604309082,0.1561241994587983
9151,2016-06-28,37.95316696166992,38.02254867553711,36.95576858520508,37.250648498535156,2204651.0,0.03672124082336281,1.5360823807342985,-0.32661404028383484,26.6247733210389,45.118337346842154,3.421988001907316,4.071515816872697,2.181163588340908,-2.004383909174166,24.895014794572575,1.4137039184570312,-0.34590876330160825,-3.797917175292966,-7.456923915571338,-0.1389104350145942,-5.627420545432152,-1.96841380515378,4.531828155517587,25.09607651880867,-15.201143095146659,1.8295033701391872,6,1.8343429565429688,2.1032066345214844,1.424544334411621,-0.9366874694824219,4.0156097412109375,1,0.10191950203006384,1.3306452614086395,36.60884475708008,-1.2985065318715945,39.13269805908203,-1.1666678884287192,42.75802230834961,0.10191950203006384
9152,2016-06-29,39.332176208496094,39.53165817260742,38.39548873901367,38.542930603027344,1547672.0,0.03633449741411243,-1.096003490524212,1.1234517623166687,34.17723034198778,42.45144796257786,1.7922909679599215,2.669535126211244,0.9176715508316704,-3.301415873670564,24.95233485986429,1.5784912109375,-0.5087453992328221,-2.3174335479736357,-6.131206246457822,1.4963391505105506,-4.224319897215729,-0.41054719873154255,2.6542793090820425,45.45455569396977,11.154247721116867,1.9068863492420927,6,0.4553337097167969,0.7241973876953125,0.06721687316894531,-2.3156967163085938,2.515178680419922,2,0.05975747122356645,1.5360823807342985,37.95316696166992,1.3306452614086395,36.60884475708008,-1.2985065318715945,39.13269805908203,0.05975747122356645
9153,2016-06-30,40.16478729248047,40.16478729248047,38.81179428100586,39.47094345092773,1530262.0,0.021168701156294656,2.899992852705251,0.8791228443275939,39.57686149466972,41.16688955546729,0.6637328981789992,1.8137952036755536,0.18495392156714274,-4.018679154773025,24.695191260718,1.3529930114746094,-0.6412939987317827,-1.4111017227172837,-5.282290576051317,2.460087130616749,-3.3466961493843,0.5244927039497327,1.3630117934570407,72.0447310159823,38.689438372754395,1.9355944266670164,6,-0.3772773742675781,-0.1084136962890625,-0.622288703918457,-3.1483078002929688,1.856029510498054,3,0.026560178129687806,-1.096003490524212,39.332176208496094,1.5360823807342985,37.95316696166992,1.3306452614086395,36.60884475708008,0.026560178129687806
9154,2016-07-01,39.94796371459961,40.8933219909668,39.791847229003906,40.07805633544922,1305427.0,-0.005398349960176518,-3.9803799815442464,-0.18749553294078,42.25915205813177,39.43123424141046,0.6452057025626843,1.9394785624006374,0.5012110318892908,-3.680781247921189,23.76219901921455,1.1014747619628906,-0.7887283460968604,-1.506936645507814,-5.424893757042803,2.411020466027175,-3.4659152012753083,0.45204191025968044,1.1578714542285269,79.6262147855047,40.424829160156705,1.958978555767496,7,-0.3078956604003906,0.10840988159179688,-0.023853302001953125,-2.8577651977539062,1.6131820678710938,4,0.026052893401994348,2.899992852705251,40.16478729248047,-1.096003490524212,39.332176208496094,1.5360823807342985,37.95316696166992,0.026052893401994348
9155,2016-07-05,38.76842880249024,39.67042541503906,38.62099075317383,39.67042541503906,1849643.0,-0.029526784407243434,1.3269148625731118,6.9334955868984585,39.35644857859535,37.84100771072292,1.4435642705551075,2.929733053635168,1.7643293660988277,-2.3813703094611682,22.520891118112374,1.3269729614257812,-1.0647081521592412,-2.4709466934204016,-6.485787404308795,1.5438940174679914,-4.478367048864598,-0.4635263379762051,2.1248931884765554,46.03519064992859,3.9352343110519854,2.007420355444195,7,0.8716392517089773,1.2879447937011648,1.322636604309075,-1.6782302856445384,2.7580223083496023,1,0.0436242135742404,-3.9803799815442464,39.94796371459961,2.899992852705251,40.16478729248047,-1.096003490524212,39.332176208496094,0.0436242135742404
9156,2016-07-06,38.300086975097656,38.64700698852539,37.51951217651367,38.560279846191406,2930234.0,-0.012080495440725758,4.20005629937191,0.2884632463956919,36.408377192780776,35.80032409052859,1.5181823587049905,3.1806761140729876,2.3203645254546927,-1.7852419612732149,21.292538577919622,1.2489166259765696,-1.2788206246156903,-2.697744750976561,-6.813425712221786,1.417936210268664,-4.755585231599177,-0.639904270353945,2.5932350158691406,23.13630114062938,-19.243396720711107,2.0578404806226143,7,1.3399810791015625,1.75628662109375,1.821333885192871,-1.2098884582519531,3.6339988708496165,2,0.09148549551808949,1.3269148625731118,38.76842880249024,-3.9803799815442464,39.94796371459961,2.899992852705251,40.16478729248047,0.09148549551808949
9157,2016-07-07,38.85515975952149,39.418907165527344,38.49956512451172,38.551605224609375,885619.0,0.014492729084002898,-3.510616794093151,-1.1666520056298655,37.257280419764264,34.04058864381406,0.47915610902142447,2.3606992029088048,1.8444670822632077,-2.228914176875996,19.67413118342795,1.1188201904296875,-1.57876507009464,-1.8976589202880803,-5.904115810548049,2.1087979699718886,-3.9008873654180647,0.10556952484190418,1.666956481933589,39.588704060496084,-0.4825125354848012,2.0032284451299835,7,0.11274909973143821,1.2012138366699148,1.2662611007690359,-1.7649612426757884,2.4718132019042898,3,0.08013393749066688,4.20005629937191,38.300086975097656,1.3269148625731118,38.76842880249024,-3.9803799815442464,39.94796371459961,0.08013393749066688
9158,2016-07-08,40.31222915649414,40.442325592041016,39.40156173706055,39.40156173706055,1179865.0,0.03750002331712432,-1.285716679373005,3.000012566760847,44.81375973496005,35.84230379028505,-1.5213166648069674,0.6738266238864412,0.4619298089001802,-3.5892138808302434,17.99649896765695,1.5871658325195241,-1.81211112008328,-0.27276649475097514,-4.038933990970115,3.4934010014681647,-2.155850242860545,1.6103172533585948,-4.058979034423828,82.77636065959314,40.07693745996431,1.8830837481095686,7,-1.738943099975586,-0.2558555603027344,-0.15828418731689453,-3.2220306396484375,1.5698165893554688,4,0.03808089417388549,-3.510616794093151,38.85515975952149,4.20005629937191,38.300086975097656,1.3269148625731118,38.76842880249024,0.03808089417388549
9159,2016-07-11,40.26019287109375,40.8759765625,40.24284362792969,40.50303649902344,878471.0,-0.0012908312561525914,-3.562427841002804,-0.266665549625931,43.59720676884414,38.23012110119697,-1.444422372583226,0.5318125247404879,0.6056470936250378,-3.4545457849950623,17.040872143995905,0.6331329345703125,-2.1144544004414527,-0.18429985046386577,-3.7651924932922256,3.396592792364494,-1.9747461718780457,1.6061464709503142,-3.9231612396240223,81.653799337862,37.86819037382167,1.7904463214141801,7,-1.3356475830078125,-0.20381927490234375,0.1582794189453125,-3.169994354248047,0.9627037048339773,0,0.04373113505744963,-1.285716679373005,40.31222915649414,-3.510616794093151,38.85515975952149,4.20005629937191,38.300086975097656,0.04373113505744963
9160,2016-07-12,41.69991302490234,42.01214218139648,40.76322555541992,40.76322555541992,1439521.0,0.035760388888804506,-1.6666666666666514,-3.8571630537228736,49.59349264009983,40.78220102553707,-2.33117707356471,-0.979291794539435,-0.7165024071442616,-4.791760150560641,15.990344191883027,1.7519493103027273,-2.435113506060233,1.2688634872436424,-2.289885159354675,4.82761213384196,-0.5105108360555164,3.048237810542801,-5.1813235961913975,93.0501920666782,45.736523768973875,1.77937432329916,7,-1.9340858459472585,-1.6435394287109304,-1.1578483581542898,-4.527318954467766,-0.9366874694824148,1,-0.0033277585578839197,-3.562427841002804,40.26019287109375,-1.285716679373005,40.31222915649414,-3.510616794093151,38.85515975952149,-0.0033277585578839197
9161,2016-07-13,41.88204574584961,42.02081680297852,41.37900924682617,41.88204574584961,1363653.0,0.0043677002596744785,3.6249381494307893,0.0,48.788541240798835,42.40568001429385,-2.1203690727121938,-1.2133893883298157,-0.7865896436580613,-4.853500171220567,15.548458367824553,0.6418075561523509,-2.219852620767469,1.4444913864135742,-2.124882853262406,5.013865626089554,-0.3401957334244159,3.2291785062515643,-5.0338431519775355,96.0590417896702,47.22661637964265,1.7846871198379897,7,-2.1118812561035156,-1.8256721496582031,-0.9063301086425781,-4.275800704956055,-0.6418037414550781,2,-0.008490383616110875,-1.6666666666666514,41.69991302490234,-3.562427841002804,40.26019287109375,-1.285716679373005,40.31222915649414,-0.008490383616110875
9162,2016-07-14,42.18560409545898,42.6626205444336,41.94275665283203,42.42844772338867,1238668.0,0.007247935104494063,1.0243946919553095,-100.0,48.16054011884849,43.35942208364705,-2.208891432554985,-1.5946053715133033,-1.0757172139900533,-5.059713329016596,14.845387263619376,0.7805747985839915,-1.616318209196379,1.7454477310180607,-1.8292041985801006,5.320099660616222,-0.04187823378101996,3.5327736958171414,-4.923592364858386,85.37234446995808,37.63620267982246,1.7873259647990802,7,-2.0945377349853445,-2.129230499267571,-1.1144847869872976,-4.483955383300774,-0.7198638916015554,3,-0.005962182002717364,3.6249381494307893,41.88204574584961,-1.6666666666666514,41.69991302490234,-3.562427841002804,40.26019287109375,-0.005962182002717364
9163,2016-07-15,42.376407623291016,42.60190963745117,42.00346755981445,42.27233123779297,1105035.0,0.004522953550701425,1.15623561105346,-0.42857367263586554,63.376243956599204,45.70576562792122,-2.2942498315133903,-1.8919747592136247,-1.2529304837771846,-5.1345943314761655,14.698826937916293,0.5984420776367188,-1.1086957818502512,1.9423225402832003,-1.6179981294639276,5.502643210030328,0.16216220540963633,3.7224828751567642,-4.574335011307127,88.17192943735884,33.31816045735088,1.780160334873565,7,-2.285341262817383,-2.3503894805908203,-0.9627046585083008,-4.522981643676758,-1.1101455688476562,4,-0.02476459711248491,1.0243946919553095,42.18560409545898,3.6249381494307893,41.88204574584961,-1.6666666666666514,41.69991302490234,-0.02476459711248491
9164,2016-07-18,42.48048782348633,42.51517868041992,41.5958366394043,42.20294952392578,839730.0,0.002456088329160444,4.300023091386913,2.6666788842869185,80.25024585930481,50.249520881333375,-2.2365051790615027,-2.054244601075993,-1.3447268289768246,-5.12581684749852,14.192669658740787,0.919342041015625,-0.7603322817018565,2.0164806365966825,-1.6046187308787623,5.637580004072127,0.20593095285895657,3.8270303203344085,-4.192360418257465,90.41101392807975,28.073025532690416,1.8105496837377228,7,-2.3894214630126953,-2.6626224517822266,-0.7892475128173828,-4.62706184387207,-0.6851692199707031,0,-0.014087457755272204,1.15623561105346,42.376407623291016,1.0243946919553095,42.18560409545898,3.6249381494307893,41.88204574584961,-0.014087457755272204
9165,2016-07-19,41.99479675292969,42.49783325195313,41.92541122436523,42.33304214477539,1356620.0,-0.011433274320548525,-1.4000095963917447,-1.2187341076214693,72.84313898819906,54.297827747490956,-1.3913388833554876,-1.667720047247542,-0.8650039313025246,-4.534347423626599,13.37157901943134,0.5724220275879048,-0.5554816997276006,1.5394626617431655,-2.0652433887488826,5.1441687122352135,-0.2628903635028621,3.341815686989193,-3.26922003378035,47.973051285175266,-18.28778735016727,1.8023530252460243,7,-1.4137039184570312,-2.176931381225586,-0.3035564422607422,-4.14137077331543,-1.2228965759277344,1,-0.018380852788580482,4.300023091386913,42.48048782348633,1.15623561105346,42.376407623291016,1.0243946919553095,42.18560409545898,-0.018380852788580482
9166,2016-07-20,42.22029495239258,42.27233123779297,41.71725845336914,42.02081680297852,1749216.0,0.005369669980535452,2.657199587805062,-0.5897438789204585,68.77114565766188,57.799368329479584,-1.120062766464848,-1.9631305764859803,-1.0548290541036422,-4.661099030692746,13.13522747718392,0.5550727844238281,-0.369615409871912,1.7454465866088853,-1.8946456752966654,5.385538848514436,-0.07459954434389005,3.5654927175616606,-3.101013850714814,58.53653303581926,-9.928358154987151,1.820046130952774,7,-1.1882038116455078,-2.4327850341796875,-0.5290546417236328,-4.36686897277832,-1.3096275329589773,2,-0.03451111363896542,-1.4000095963917447,41.99479675292969,4.300023091386913,42.48048782348633,1.15623561105346,42.376407623291016,-0.03451111363896542
9167,2016-07-21,41.62185668945313,42.28968048095703,41.370338439941406,42.11621856689453,830506.0,-0.01417418479937771,1.1855643925309924,-2.4782758356919365,59.76745018616266,59.46088949072432,-0.09822609284081096,-1.4917212975868281,-0.44203448471842677,-3.9605752283571505,12.323861555069268,0.919342041015625,-0.028202353532400082,1.1790985107421932,-2.405487623930945,4.763684645415331,-0.6131945565943724,2.9713915780787588,-2.1482416434997873,20.422550480256053,-45.62364127147025,1.7922930673365673,7,-0.16912460327149148,-1.8343467712402415,0.23850727081298118,-3.7684307098388743,-1.2402420043945384,3,-0.009168612729265946,2.657199587805062,42.22029495239258,-1.4000095963917447,41.99479675292969,4.300023091386913,42.48048782348633,-0.009168612729265946
9168,2016-07-22,41.74327850341797,42.08152770996094,41.27493667602539,41.50910568237305,752678.0,0.0029172608725935856,-1.2963091676214575,-0.47368705341297346,62.190801188019734,61.526844426188276,0.0052456391417834425,-1.7845582920619165,-0.5434786773531357,-3.9884168851428257,11.33541316804531,0.8065910339355469,0.43794324074615076,1.3512575149536161,-2.1223541113916227,4.824869141298855,-0.3855482982189997,3.088063328126232,-1.9507629076165998,37.76213236877234,-25.468852268023838,1.7368058131726187,7,-0.030355453491210938,-1.9557685852050781,0.24718093872070312,-3.889852523803711,-0.7805709838867188,4,-0.006648694341002015,1.1855643925309924,41.62185668945313,2.657199587805062,42.22029495239258,-1.4000095963917447,41.99479675292969,-0.006648694341002015
9169,2016-07-25,41.58716583251953,41.91674041748047,41.35299301147461,41.73460388183594,1254579.0,-0.003739827739827728,1.2033814912555352,-0.6296121328620066,72.22986702062047,64.041997135135,0.4127941495594172,-1.5126912877033831,-0.36851100393671743,-3.7334193730692675,10.9936560289262,0.5637474060058594,0.8845173479566384,1.0724214553832994,-2.3872606284594085,4.532103539226007,-0.6574195865380545,2.8022624973046533,-1.5076397418549377,25.531934804647747,-38.227039964290626,1.7298410419213526,7,0.38161277770996094,-1.7996559143066406,0.36426544189453125,-3.7337398529052734,-0.477020263671875,0,-0.007716413745733952,-1.2963091676214575,41.74327850341797,1.1855643925309924,41.62185668945313,2.657199587805062,42.22029495239258,-0.007716413745733952
9170,2016-07-26,42.32437133789063,42.41977310180664,41.58716583251953,41.69123840332031,1369188.0,0.017726755132580818,1.021047270706977,-4.294230271668871,80.44621892006094,67.55951687727524,-0.2531366629351197,-1.897009767719858,-1.0502258823493804,-4.374896849379027,9.426714152693652,0.8326072692871094,1.1400283701969443,1.5238506317138771,-1.4932928854954852,4.5409941489232395,0.015278873109195956,3.0324223903185583,-1.9865358018491364,91.6667777363124,21.828731332443525,1.508571758604681,7,-0.3555927276611399,-2.5368614196777415,-0.3729400634765696,-4.470945358276374,-1.6131820678711009,1,-0.01249995493498035,1.2033814912555352,41.58716583251953,-1.2963091676214575,41.74327850341797,1.1855643925309924,41.62185668945313,-0.01249995493498035
9171,2016-07-27,41.82133483886719,42.50650405883789,41.41370391845703,42.2983512878418,943615.0,-0.011885268064763976,1.446598542140841,-0.7534222639963283,72.61905939341187,70.2771301300045,0.26863185316928195,-1.1481894921606397,-0.5243599994561805,-3.8039820311048373,7.727022125397104,1.0928001403808594,1.4302682948655843,0.8274057388305636,-1.9035662599916634,3.5583777376527905,-0.5380802605805499,2.192891738241677,-1.2510208019864848,44.36607939339875,-28.08802260464411,1.365485999411112,7,0.11708831787109375,-2.1812667846679688,0.130096435546875,-3.9679088592529297,-1.31829833984375,2,-0.025093284705248742,1.021047270706977,42.32437133789063,1.2033814912555352,41.58716583251953,-1.2963091676214575,41.74327850341797,-0.025093284705248742
9172,2016-07-28,41.68256759643555,41.92541122436523,41.16218566894531,41.66522216796875,760404.0,-0.003318096922690139,2.034496879431606,-0.03636232776476045,63.07948635418958,70.2441570630701,0.36714900249115345,-0.868855021668125,-0.3680992068194513,-3.60202422343243,6.918624166248834,0.7632255554199148,1.5130742537104567,0.5711189270019545,-2.0591931056993076,3.2014309597032167,-0.7440370893486801,1.8862749433525892,-0.9030229087995565,38.70972318780948,-31.098673997537965,1.3151560163506315,7,0.1561145782470703,-2.042499542236328,0.25368595123291016,-3.6339988708496094,-0.4770164489746094,3,-0.01851853716103502,1.446598542140841,41.82133483886719,1.021047270706977,42.32437133789063,1.2033814912555352,41.58716583251953,-0.01851853716103502
9173,2016-07-29,41.23157119750977,41.44839477539063,40.58976745605469,41.44839477539063,1223794.0,-0.010819784503014684,6.920054891887678,-12.500329887838134,58.61538596872307,67.84028374189435,0.7137285310010526,-0.35188119252851635,0.13773047293886265,-3.060736733979816,6.57782103453423,1.0928001403808594,1.590423854610691,0.06678333282471272,-2.525692901189366,2.6592595668387915,-1.2294547841823302,1.3630214498317557,1.4310493469238281,33.484190812819676,-33.387223028401706,1.296238117007041,7,0.31656455993651633,-1.591503143310554,0.6006059646606374,-3.1656570434570384,-0.7198638916015696,4,-0.020614215945826353,2.034496879431606,41.68256759643555,1.446598542140841,41.82133483886719,1.021047270706977,42.32437133789063,-0.020614215945826353
9174,2016-08-01,40.98872375488281,41.23157119750977,40.41630554199219,41.18820571899414,1063643.0,-0.00588984206940979,4.696917192018852,0.9200197047801686,41.99217575514968,64.4123989382222,0.8076488805893831,-0.02852741005858661,0.43176263793557723,-2.731278791152235,6.708209889028027,0.8152656555175852,1.6514491167195544,-0.22810211181640483,-2.758781668944515,2.302577445311705,-1.4934418903804598,1.0372376667476502,1.6324397277832077,27.385830019363684,-34.679827846719206,1.2653397785640543,8,0.47268104553222656,-1.5307884216308594,0.8434534072875977,-2.840414047241211,-0.3035545349121094,0,-0.0006347168920687318,6.920054891887678,41.23157119750977,2.034496879431606,41.68256759643555,1.446598542140841,41.82133483886719,-0.0006347168920687318
9175,2016-08-02,40.45967102050781,41.04943466186523,40.07805633544922,40.98005294799805,1271874.0,-0.012907275121294193,1.9473873060518618,2.6086665519285566,35.14494225974629,60.67615411623158,1.2248499783176143,0.6679727497151049,0.9848193425264427,-2.1215517577738296,6.337839366880196,0.9713783264160085,1.4411235202981771,-0.841716957092288,-3.129268192719728,1.445834278535152,-1.9854925749060044,0.3020586607214284,2.0732981445312575,15.714346303740323,-40.31427810338493,1.1437756178137195,8,0.8326091766357422,-1.0017356872558594,0.8239374160766602,-1.8820476531982422,0.6418037414550781,1,0.016077109178918914,4.696917192018852,40.98872375488281,6.920054891887678,41.23157119750977,2.034496879431606,41.68256759643555,0.016077109178918914
9176,2016-08-03,41.80398941040039,42.36773681640625,39.58369445800781,40.32090377807617,2529221.0,0.03322613249156636,1.132891452886543,-2.849994502070887,46.726175282063835,59.22712357133172,-0.20644103691454063,-0.422019858087026,-0.34566154001834093,-3.3895771493599085,5.2790094891240384,2.7840423583984375,1.0754622013969737,0.32740631103515483,-1.4782668827465102,2.13307950481682,-0.5754302858556812,1.230242907925991,0.581684984863287,79.75076046148365,26.30065238668908,0.9028365968908333,8,-0.7588901519775391,-1.9947948455810547,-1.8820476531982422,-2.953165054321289,-2.89678955078125,2,-0.026141049115015358,1.9473873060518618,40.45967102050781,4.696917192018852,40.98872375488281,6.920054891887678,41.23157119750977,-0.026141049115015358
9177,2016-08-04,41.96877670288086,42.12489318847656,41.543800354003906,41.76062393188477,1389596.0,0.003941903507407085,1.233315740089139,0.14035114794408726,46.487305279462674,57.48229069260316,-0.3540776189997743,-0.360042134012879,-0.49133550547360016,-3.4752307828261735,4.643375207032671,0.5810928344726562,0.8483608911422635,0.3365127563476591,-0.9911546232232098,1.664180135918528,-0.32732093343777535,1.0003464461330935,0.3989601135253906,85.66975418596367,35.09933048423173,0.663833689785433,8,-0.9236774444580078,-1.8777103424072266,-2.046834945678711,-2.940155029296875,-1.9774513244628906,3,-0.03492453959842978,1.132891452886543,41.80398941040039,1.9473873060518618,40.45967102050781,4.696917192018852,40.98872375488281,-0.03492453959842978
9178,2016-08-05,41.847354888916016,42.39375686645508,41.80398941040039,42.315696716308594,1072982.0,-0.002893146369846611,-1.1250094495873109,-2.249990836784888,44.56033540206558,54.4078982905415,-0.2417640963632124,-0.12407724844295842,-0.38117536856478296,-3.26142207520315,4.643896829567926,0.5897674560546875,0.6620690566686633,0.13833465576171733,-1.03673711378692,1.3134064253103546,-0.4492012290126013,0.725870540536036,-2.263660430908203,80.55552161772152,33.577831868306234,0.5875358847743198,8,-0.8022556304931641,-1.7562885284423828,-1.9254131317138672,-2.775369644165039,-2.8881187438964844,4,-0.015336781575771008,1.233315740089139,41.96877670288086,1.132891452886543,41.80398941040039,1.9473873060518618,40.45967102050781,-0.015336781575771008
9179,2016-08-08,42.02081680297852,42.28968048095703,41.74327850341797,41.960105895996094,764900.0,0.004145110593559931,-1.2105173810718006,-0.1296294787942126,50.2362295260241,51.051232802315184,-0.38805141996816417,-0.1674604130377304,-0.5492966703811035,-3.355229703233782,4.8675021760330885,0.5464019775390625,0.6072374673810756,0.22376537322998757,-0.7388950245029662,1.1864257709629413,-0.25756482563649286,0.705095572096468,-2.380921096801764,86.72840637434,38.2293609956389,0.48133019886647804,8,-0.9757175445556712,-1.92975044250489,-2.0988750457763743,-2.662620544433601,-1.6912422180175852,0,-0.03591337846063358,-1.1250094495873109,41.847354888916016,1.233315740089139,41.96877670288086,1.132891452886543,41.80398941040039,-0.03591337846063358
9180,2016-08-09,41.5611457824707,42.21162033081055,41.46574020385742,42.15090942382813,996307.0,-0.01093912625885074,1.097568563505388,-9.714294690542493,44.25982154128272,47.90020637430083,-0.05367365752483266,0.2964822739087225,-0.0970654651416396,-2.833417346386156,4.795119054914171,0.745880126953125,0.5082352239127061,-0.22896728515625142,-1.1965632462690863,0.7386286759565834,-0.7127652657126688,0.254830695400166,-1.8661728530883792,70.37037037037037,22.185068848071595,0.48379798055641887,8,-0.5724201202392578,-1.4700794219970703,-1.7129249572753906,-1.5871639251708984,-0.42498016357422586,1,-0.021076814558598223,-1.2105173810718006,42.02081680297852,-1.1250094495873109,41.847354888916016,1.233315740089139,41.96877670288086,-0.021076814558598223
9181,2016-08-10,41.526451110839844,41.90806579589844,41.31829833984375,41.7692985534668,570850.0,-0.0008347862162523256,1.2666715537147675,0.4117707935809734,49.07870463145232,46.34456396066336,-0.0728702296393422,0.3195544827227934,-0.05275241590653934,-2.730335934633473,4.666624786412207,0.5897674560546875,0.3511904698723711,-0.24588222503662394,-1.219415439319107,0.7276509892458591,-0.7326488321778655,0.2408843821046176,-1.777502502716068,19.35479294138512,-31.006282413093253,0.48676660714124104,8,-0.5377254486083984,-1.435384750366211,-1.6782302856445312,-1.4700775146484375,-0.07805633544921164,2,-0.01023387112331442,1.097568563505388,41.5611457824707,-1.2105173810718006,42.02081680297852,-1.1250094495873109,41.847354888916016,-0.01023387112331442
9182,2016-08-11,41.93408584594727,42.04683303833008,41.439720153808594,41.64787673950195,870400.0,0.009816267082862318,1.3729089011480542,-1.1785551593597627,51.74603817344424,45.58130309452127,-0.4929098330141173,-0.11371999755790085,-0.4514256405842332,-3.072474067286059,4.24048860367146,0.6071128845214844,0.06305845094885854,0.17432842254639525,-0.7830914599365144,1.131748305029305,-0.3043815186950596,0.6530383637878501,-2.1322410726568677,57.258136029086415,5.084301998956029,0.47870994124145316,8,-0.9453601837158274,-1.3529930114746165,-2.0858650207519602,-1.8777122497558665,-0.494365692138679,3,-0.07218199527343849,1.2666715537147675,41.526451110839844,1.097568563505388,41.5611457824707,-1.2105173810718006,42.02081680297852,-0.07218199527343849
9183,2016-08-12,41.32697296142578,42.00346755981445,41.196876525878906,41.72593307495117,1262650.0,-0.014477789899888016,-1.4473560850265925,-1.3939462600628751,47.800570623713405,46.22668030213946,0.14433757800881608,0.4329376690748177,0.14883155873474863,-2.4084077491838585,3.728700994068353,0.8065910339355469,-0.15005950937725743,-0.3803127288818331,-1.3100642763452868,0.5494388185816206,-0.8451885026135599,0.08456304484989374,-1.4732899462720823,11.904828395096205,-41.83634353084394,0.46487577373172556,8,-0.33824729919433594,-0.29488182067871094,-1.8148317337036133,-1.270599365234375,-0.2688636779785085,4,-0.03231902767847272,1.3729089011480542,41.93408584594727,1.2666715537147675,41.526451110839844,1.097568563505388,41.5611457824707,-0.03231902767847272
9184,2016-08-15,41.88204574584961,42.13356399536133,41.370338439941406,41.58716583251953,981664.0,0.013431247068153906,-1.0952346044894519,-0.7391212889037625,46.142201526577324,47.44859799845402,-0.30250282870308354,-0.17841509736749117,-0.43027471014568164,-2.898012784926536,3.477123955304147,0.8065910339355469,-0.24846702637303508,0.20468215942382528,-0.6562687355995394,1.06563305444719,-0.22579328808785704,0.6351576069355076,-1.977561253669883,67.52139965189147,17.810141881449255,0.4304754475116841,8,-0.8933200836181641,-0.7588882446289062,-2.567215919494629,-1.8256721496582031,0.25151824951171875,0,-0.06978669615535005,-1.4473560850265925,41.32697296142578,1.3729089011480542,41.93408584594727,1.2666715537147675,41.526451110839844,-0.06978669615535005
9185,2016-08-16,41.22289657592773,42.22896957397461,41.170860290527344,42.00346755981445,940963.0,-0.015738227638682156,-1.3921708983027459,-2.647080891579693,44.91900635006796,47.247801450454475,0.5322690139326056,0.4426342723803103,0.17375882241594098,-2.1649315231954844,3.2138963295553866,1.0581092834472656,-0.30708741204347234,-0.4158720016479549,-1.2860635185680778,0.45431951527216796,-0.8509677601080199,0.019223756812110082,-1.2686266362624963,4.917855481888599,-43.59123196525065,0.43509575846006177,8,0.5594120025634837,-0.09973907470702414,-1.7324371337890554,-1.166522979736321,1.1882057189941548,1,-0.02167052937004066,-1.0952346044894519,41.88204574584961,-1.4473560850265925,41.32697296142578,1.3729089011480542,41.93408584594727,-0.02167052937004066
9186,2016-08-17,40.76322555541992,41.27493667602539,40.30355453491211,41.21422576904297,1142623.0,-0.011150866598157338,2.393936970617832,0.5777824476351464,42.59776175973013,46.81562994826197,0.9261798813675526,0.8301084259242657,0.5701588814340965,-1.6374052795994132,3.3669577533678803,0.9713821411132812,-0.253073560695249,-0.8026895523071289,-1.7110261649912744,0.10564706037701654,-1.2568578586492052,-0.34852124596505263,-0.7601658772188955,23.87386673429278,-24.805914147463763,0.45416830634207284,8,0.5854301452636719,0.35993194580078125,-0.8521251678466797,-0.7068519592285156,1.3790130615234375,2,0.009148934079554749,-1.3921708983027459,41.22289657592773,-1.0952346044894519,41.88204574584961,-1.4473560850265925,41.32697296142578,0.009148934079554749
9187,2016-08-18,41.24024200439453,41.35299301147461,40.78057098388672,40.841285705566406,623081.0,0.011702127161798748,-1.199991203377903,-0.8846033477970345,50.06952316225471,47.427761921616316,0.37431628516302595,0.3404937760962383,0.013978695795756835,-2.0460119387217475,3.736590100527419,0.5897674560546875,-0.0951956379146921,-0.3065923690795884,-1.2259468543459988,0.612762116186822,-0.7662696117127936,0.15308487355361677,-1.1893683824284267,48.64860045647625,-1.8726307228794496,0.45967724263320603,8,0.05637550354003906,-0.11708450317382812,-1.3269729614257812,-1.183868408203125,0.4163055419921875,3,0.005047321763386403,2.393936970617832,40.76322555541992,-1.3921708983027459,41.22289657592773,-1.0952346044894519,41.88204574584961,0.005047321763386403
9188,2016-08-19,41.46574020385742,41.55247116088867,40.832611083984375,40.98005294799805,884697.0,0.005467916493769875,1.184209917125793,1.217394630153752,53.835423415752686,47.82767235380838,0.09945175098226144,0.09817024803510321,-0.28689909056187446,-2.2041412268207523,4.113691241216764,0.7198600769042969,-0.09095385527734834,-0.06721725463867045,-0.9824560527296953,0.8480215434523544,-0.5248366536841829,0.39040214440684196,-1.3680089170015393,60.360267545806124,6.627012837949039,0.45761939904551185,8,-0.1994781494140625,-0.3729381561279297,-1.3920202255249023,-1.4093666076660156,0.46834564208985086,4,-0.0006275071883657946,-1.199991203377903,41.24024200439453,2.393936970617832,40.76322555541992,-1.3921708983027459,41.22289657592773,-0.0006275071883657946
9189,2016-08-22,41.26626205444336,41.48308944702149,41.01474380493164,41.27493667602539,617432.0,-0.0048106737859584525,1.2040823654021822,-0.017860508953817154,56.848298605420624,49.226392027601484,0.20186898076340043,0.28709387053391566,-0.14738023985290738,-1.9251681772952907,4.511171396131748,0.46834564208985086,-0.10483545857116638,-0.25065021514892294,-1.1731107351727061,0.6718103048748603,-0.7118804751608181,0.21058004486297222,-1.1226102559954896,50.0,-8.18951357100844,0.46123026001189193,8,0.0,-0.2168254852294922,-1.2077198028564453,-1.2098884582519531,0.8326110839843679,0,-0.005044139222531663,1.184209917125793,41.46574020385742,-1.199991203377903,41.24024200439453,2.393936970617832,40.76322555541992,-0.005044139222531663
9190,2016-08-23,41.795318603515625,42.06417846679688,41.63920211791992,41.67389297485352,610744.0,0.012820559041045954,-3.4545072872309266,-13.997801231309648,49.914551891775254,49.319263945415145,-0.32461347457786616,-0.29895793700910644,-0.6959753786893401,-2.369738512162243,4.36419000305902,0.7979164123535227,-0.08517658333427391,0.304858970642087,-0.5478097565736988,1.1575276978578728,-0.1214753929658059,0.7311933342499799,-1.606664703707608,84.72928497606875,28.058129420603976,0.4263343636078923,8,-0.5290565490722656,-0.7502193450927734,-1.8408527374267578,-1.7389450073242188,0.043361663818359375,1,0.008092901385784668,1.2040823654021822,41.26626205444336,1.184209917125793,41.46574020385742,-1.199991203377903,41.24024200439453,0.008092901385784668
9191,2016-08-24,40.77190017700195,41.73460388183594,40.667823791503906,41.64787673950195,693530.0,-0.02448643677590212,1.0330640998611424,-7.214099462788271,39.912303264288866,48.00440451106455,0.6487376442719253,0.6764924519798114,0.3025994675078465,-1.251832541829117,4.652500939378192,1.1274948120117188,-0.14819807239146598,-0.6660877227783217,-1.5611316718869475,0.228956226330304,-1.1136096973326346,-0.21856574822400887,-0.5391442178609935,7.453434814203641,-43.667986338508285,0.44752197455431114,8,0.49436187744140625,0.27319908142089844,-0.5724210739135742,-0.7155265808105469,1.1535110473632741,2,0.04020421198923052,-3.4545072872309266,41.795318603515625,1.2040823654021822,41.26626205444336,1.184209917125793,41.46574020385742,0.04020421198923052
9192,2016-08-25,40.9106674194336,41.21422576904297,40.76322555541992,40.77190017700195,701139.0,0.003403501966531497,-4.777739767868051,-0.15841433249722103,42.128284089226156,47.374150451677075,0.3906083820353743,0.5027052812339505,0.12778644732536293,-1.2799438063396238,5.158410241353318,0.4510002136230469,-0.1358077952419663,-0.4887254714965721,-1.4056653023050956,0.4282143593119514,-0.9471953869008303,-0.030255556092313896,-0.6346914421463623,17.391256836572875,-28.76739247107101,0.45846991540426096,8,0.3555946350097585,0.1344318389892507,-0.5008668899536204,-0.8542938232421946,0.815265655517571,3,0.03010391360481024,1.0330640998611424,40.77190017700195,-3.4545072872309266,41.795318603515625,1.2040823654021822,41.26626205444336,0.03010391360481024
9193,2016-08-26,40.381614685058594,41.34431838989258,40.22549819946289,41.21422576904297,1104805.0,-0.012931901817952118,1.0476280238768458,-6.000054979794618,37.00138242296095,46.358503884608595,0.8621209707408042,1.01695638999594,0.602159295548077,-0.6381720792449883,5.547326198865576,1.1188201904296875,-0.17168667051923592,-0.9752803802490249,-1.9976909121934554,0.047130151695405686,-1.4864856462212401,-0.4640751142768096,2.0121421813964844,8.490681515936723,-31.19213089959795,0.511205265972214,8,0.8456192016601562,0.6634845733642578,0.23850631713867188,-0.3252410888671875,0.572418212890625,4,0.03157211199382415,-4.777739767868051,40.9106674194336,1.0330640998611424,40.77190017700195,-3.4545072872309266,41.795318603515625,0.03157211199382415
9194,2016-08-29,40.96270751953125,41.14484024047852,40.33824920654297,40.33824920654297,1382216.0,0.014390034648309014,-1.583330278928293,-0.75,45.344136283369714,46.40574054386435,0.15299490513336877,0.4572584267757449,-0.008136747336237704,-1.0885896150580407,5.824472076046473,0.806591033935554,-0.24841617859131304,-0.3928867340087905,-1.417333749966481,0.6315602819489001,-0.9051102419876358,0.11933677397005482,1.3876841735839847,40.094481523820434,4.1160812752720375,0.5122235079788438,8,0.1821308135986328,0.08239173889160156,-0.21249103546142578,-0.9063339233398438,0.47701263427734375,0,0.023713723658351116,1.0476280238768458,40.381614685058594,-4.777739767868051,40.9106674194336,1.0330640998611424,40.77190017700195,0.023713723658351116
9195,2016-08-30,41.110145568847656,41.80398941040039,40.93668746948242,40.971378326416016,979474.0,0.0035993238300009445,-7.333473838541189,0.22222018595218024,46.81697272324243,46.87454176203238,-0.013543021855085158,0.3805625780354518,-0.19289377851444556,-1.1112004378022036,5.5783587673696875,0.8673019409179688,-0.2529621637946704,-0.27797241210937784,-1.2207003999834711,0.6647555757647154,-0.7493364060464245,0.1933915818276688,1.1977482543945328,56.04385778362075,17.220663104828,0.47136399393704487,8,0.03469276428222656,-0.06504631042480469,-0.23200130462646484,-1.05377197265625,0.5637474060058665,1,0.02405069492941192,-1.583330278928293,40.96270751953125,1.0476280238768458,40.381614685058594,-4.777739767868051,40.9106674194336,0.02405069492941192
9196,2016-08-31,40.71118927001953,40.8933219909668,40.1734619140625,40.8933219909668,1047270.0,-0.009704570327049522,6.904785841449367,-1.3125051543557742,40.637439727103576,45.82653249146002,0.4215904194047724,0.73092627929001,0.17424264607237916,-0.5872232160415649,6.0199134645047225,0.9366836547851562,-0.30207643990362953,-0.622288703918457,-1.5898759481663873,0.34529854032947327,-1.1060823260424186,-0.13849508179449543,1.5550566407470683,32.978735848659326,-3.3674623885145536,0.4837936221239648,8,0.40763092041015625,0.3339099884033203,0.16695499420166016,-0.654815673828125,0.659149169921875,2,0.027694867615787322,-7.333473838541189,41.110145568847656,-1.583330278928293,40.96270751953125,1.0476280238768458,40.381614685058594,0.027694867615787322
9197,2016-09-01,40.50303649902344,40.88464736938477,40.15611267089844,40.76322555541992,801566.0,-0.005112913052367718,1.8965700288926943,1.4285684364854958,43.281469684338894,44.65387096574738,0.5745985644886886,0.868149676129633,0.3335207267954772,-0.26243814691146383,6.4906470807172765,0.7285346984863352,-0.3023967800418035,-0.7571544647216797,-1.7439811661237243,0.22967223668036496,-1.2505678154226985,-0.2637411140206609,1.679498051875001,21.0527777842081,-17.625620283151026,0.49341335070102094,9,0.6071090698242188,0.4856891632080078,0.2862091064453125,-0.44666290283203125,0.9887237548828125,3,0.03511773062684043,6.904785841449367,40.71118927001953,-7.333473838541189,41.110145568847656,-1.583330278928293,40.96270751953125,0.03511773062684043
9198,2016-09-02,41.20555114746094,41.24024200439453,40.72853469848633,40.94535827636719,865096.0,0.01734474027532329,2.105259502754757,-1.0000146612517777,44.613263947909914,43.294422670468414,-0.18853133440406822,0.12130683474458692,-0.42665021975905404,-0.8654857073319207,6.62502558809835,0.7372055053710938,-0.230036376250645,-0.02254962921142578,-0.9699345496745408,0.9248352912516893,-0.49624208944297976,0.4511428310201282,0.8553980906375003,63.68428241056898,27.470649245585065,0.4736924602315573,9,-0.09540557861328125,-0.2168254852294922,-0.46617603302001953,-1.1491775512695312,-0.22549819946289062,4,0.012628927729372297,1.8965700288926943,40.50303649902344,6.904785841449367,40.71118927001953,-7.333473838541189,41.110145568847656,0.012628927729372297
9199,2016-09-06,40.5117073059082,41.457069396972656,40.34692001342773,41.27493667602539,602097.0,-0.0168386011649182,-1.031744812756556,-2.9333216045038704,44.36811775978971,42.67815221135891,0.4325054792657852,0.7339237584243605,0.31715896675555655,-0.07381479023949566,6.946583049928723,1.110149383544929,-0.2668630693856926,-0.6409379959106474,-1.562522069650008,0.2806460778287132,-1.101730032780324,-0.18014595904097064,1.434951738158233,21.578958333815606,-17.825306873564216,0.46079203686967884,9,0.46834373474121094,0.4770183563232422,0.08239459991455078,-0.4553337097167969,0.26019287109375,1,0.010918463364206543,2.105259502754757,41.20555114746094,1.8965700288926943,40.50303649902344,6.904785841449367,40.71118927001953,0.010918463364206543
9200,2016-09-07,40.6851692199707,40.78924560546875,40.23417282104492,40.31222915649414,686381.0,0.004281772494866054,-1.098364674665436,-0.48863431895879567,49.352524906052516,43.72706572711043,0.09499841067061254,0.5180307344604245,0.27807200104173546,-0.15271016281505467,7.577736434489986,0.5550727844238281,-0.3510319167133247,-0.4236772537231417,-1.3467785734871072,0.4994240660408238,-0.885227913605128,0.0378734061588446,1.1540570417056557,40.66672922079064,-0.6730269363381183,0.46155065988198346,9,0.29488182067871094,0.3035564422607422,-0.22549915313720703,-0.6287956237792969,-0.4770164489746094,2,0.01854609304334698,-1.031744812756556,40.5117073059082,2.105259502754757,41.20555114746094,1.8965700288926943,40.50303649902344,0.01854609304334698
9201,2016-09-08,41.10147476196289,41.11882019042969,40.34692001342773,40.6851692199707,1236362.0,0.010232365994138126,2.423087984030617,1.1162800212757251,48.83721822272145,44.472502853054344,-0.3013284838712309,0.07194315119531325,-0.03958871865231828,-0.47425340597459353,8.232974248021563,0.7719001770019602,-0.4369230742461596,0.013877105712893467,-0.8880718583497682,0.9158260697755551,-0.4370973763184409,0.46485158774422786,0.6367646842667938,72.66668230519767,30.919171839216347,0.45097448203133106,9,-0.12142372131347656,-0.11274909973144531,-0.7263669967651367,-1.0451011657714844,-0.7198600769042969,3,0.013926950704464147,-1.098364674665436,40.6851692199707,-1.031744812756556,40.5117073059082,2.105259502754757,41.20555114746094,0.013926950704464147
9202,2016-09-09,38.90719985961914,40.96270751953125,38.64700698852539,40.74588012695313,1823008.0,-0.05338676811602949,1.038168208044937,-4.416660557856558,33.87978614890169,44.12565882260331,1.7644150773004128,2.1374104564368395,2.1854107911628518,1.7797209955040785,9.286500537533751,2.4544677734375,-0.5759485831373894,-2.0290534973144503,-3.2808876920668553,-0.7772193025620453,-2.6549705946906528,-1.4031363999382478,2.7361119800906692,9.259327134927325,-28.888998761692527,0.625917097376201,9,1.31829833984375,1.6131820678710938,1.5199470520019531,1.1491737365722656,1.3443183898925781,4,0.063308040393796,2.423087984030617,41.10147476196289,-1.098364674665436,40.6851692199707,-1.031744812756556,40.5117073059082,0.063308040393796
9203,2016-09-12,39.99132537841797,40.043365478515625,38.50823974609375,38.62099075317383,1119448.0,0.02786439329251289,1.0823525454775955,-0.7452816292149955,42.77284579265654,43.839959879190744,0.6918615443542109,0.9993270260187401,1.118399337499575,0.7484953029353463,10.609994427224983,1.535125732421875,-0.5476252321623463,-0.878145599365233,-2.183575667230862,0.42728446850039603,-1.5308606332980474,-0.22543056543241846,1.4122820731970904,50.2940423120807,13.081217833714966,0.6527150339328137,9,0.16478919982910156,0.4596729278564453,0.5767574310302734,0.0650482177734375,0.96270751953125,0,0.03751900846722167,1.038168208044937,38.90719985961914,2.423087984030617,41.10147476196289,-1.098364674665436,40.6851692199707,0.03751900846722167
9204,2016-09-13,38.95923614501953,39.791847229003906,38.716392517089844,39.41023254394531,1424647.0,-0.025807827663431815,-1.2963029330553135,-0.3291140650010439,34.79066715000792,42.503703704386915,1.5755585579626938,1.8985595791827308,2.1629524653142767,1.8280198635051832,11.93442795903443,1.274932861328125,-0.5747351951771762,-1.764094352722168,-3.236024703774632,-0.292164001669704,-2.5000595282484,-1.028129177195936,2.1548345360433956,17.275713525866955,-13.351304857929463,0.7359651755262322,9,1.0234184265136719,1.4397239685058594,1.608846664428711,1.097137451171875,2.601909637451172,1,0.0518700314209537,1.0823525454775955,39.99132537841797,1.038168208044937,38.90719985961914,2.423087984030617,41.10147476196289,0.0518700314209537
9205,2016-09-14,40.32957458496094,40.32957458496094,38.86383438110352,39.09800338745117,2184589.0,0.035173647523286666,1.3802768476903948,-2.730778339789894,47.712995568907964,43.28987657569851,0.0925887127017262,0.48260777142181865,0.8592841041193893,0.5114895664980992,13.081657280498607,1.4657402038574148,-0.4871809255833597,-0.3490898132324247,-1.8113754283287022,1.1131958018638528,-1.0802326207805635,0.38205299431571405,0.5239130026050702,69.76742826748963,34.71334653696688,0.7311428075481383,9,-0.3469200134277344,0.03903007507324219,0.2385082244873047,-0.27320098876953125,1.3790130615234375,2,0.010967772325720437,-1.2963029330553135,38.95923614501953,1.0823525454775955,39.99132537841797,1.038168208044937,38.90719985961914,0.010967772325720437
9206,2016-09-15,41.13616561889648,41.21422576904297,39.92194366455078,40.0,2000686.0,0.019999988649429534,-1.000005903832473,0.9225334444275749,51.09060269576065,44.15755802141204,-0.7234593565605536,-0.3105321139760733,0.14520876669309501,-0.23217924577166116,13.110941063345932,1.2922821044921875,-0.48680162630318335,0.43885421752928977,-1.037416251103295,1.9151246861618745,-0.29928101678700614,1.1769894518455857,-2.6279258728027273,97.11527888597833,57.35557823603558,0.7381352343162925,9,-1.1535110473632741,-0.7675609588622976,-0.5962696075439382,-1.079792022705071,0.017349243164069605,3,-0.022559536941238134,1.3802768476903948,40.32957458496094,-1.2963029330553135,38.95923614501953,1.0823525454775955,39.99132537841797,-0.022559536941238134
9207,2016-09-16,41.44839477539063,41.838680267333984,40.71118927001953,40.71118927001953,4147918.0,0.007590137578372902,-2.0588241381808396,0.6488539110056207,55.269916193916366,45.34163049319053,-0.9917837989873206,-0.639136268194676,-0.08686348259461596,-0.4873408000936408,13.009119529123051,1.1274909973144531,-0.5033007041321511,0.7406757354736371,-0.754524661225318,2.235876132172592,-0.006924462875836923,1.488275933823111,-2.886035308837897,88.2812652123866,42.72525837258377,0.7476001983494762,9,-1.274934768676765,-1.0797901153564524,-0.908498764038093,-1.3920211791992259,0.052040100097649145,4,-0.025737548971749846,-1.000005903832473,41.13616561889648,1.3802768476903948,40.32957458496094,-1.2963029330553135,38.95923614501953,-0.025737548971749846
9208,2016-09-19,41.439720153808594,41.93408584594727,41.405029296875,41.87337493896485,1234632.0,-0.00020928727467117714,-1.1034519367852984,-0.5882413818084012,52.497710940983026,46.24491862443423,-1.0576190486419819,-0.6666926309675318,-0.04345298013715393,-0.4325638310893396,13.096121910748934,0.5290565490722727,-0.439919670230573,0.733302116394043,-0.7591639296609287,2.2257681624490147,-0.012930906633442873,1.4795351394215288,-2.7463078552246074,84.63602209368338,36.80335205887502,0.7462330230274856,9,-1.218557357788086,-1.071115493774414,-0.654810905456543,-1.3833465576171875,-0.381610870361321,0,-0.028673019506085473,-2.0588241381808396,41.44839477539063,-1.000005903832473,41.13616561889648,1.3802768476903948,40.32957458496094,-0.028673019506085473
9209,2016-09-20,41.05810928344727,41.85602951049805,41.04943466186523,41.71725845336914,932546.0,-0.009208818711731737,-1.3846171196571266,1.5199859254046033,49.73405199019421,46.28731052267219,-0.6597275511411098,-0.3177677283594349,0.3708531397243533,0.0014304368288833302,13.308713597591165,0.8065948486328196,-0.3915439693686622,0.3620988845825295,-1.1167702280777192,1.8409679972427782,-0.37733567174759486,1.1015334409126538,-2.1702565720214864,71.46889847524005,23.6555942772328,0.7394345563301258,9,-0.8369464874267649,-0.689504623413093,-0.04770088195801492,-1.0017356872558665,-0.14744186401367188,1,-0.0025348557767128632,-1.1034519367852984,41.439720153808594,-2.0588241381808396,41.44839477539063,-1.000005903832473,41.13616561889648,-0.0025348557767128632
9210,2016-09-21,42.13356399536133,42.22896957397461,41.37900924682617,41.48308944702149,859562.0,0.026193478722792207,1.0206222963842966,-0.9868396685031713,56.79933069262299,47.17198968599459,-1.6853541476475158,-1.4404344825094313,-0.7051489244807527,-1.0112547300482504,13.994911551580236,1.1708602905273366,-0.37760505776555675,1.4206413269042955,-0.11770139827551418,2.958984052084105,0.6514699643143942,2.1898126894941967,-3.062937295864252,95.86456405957277,44.267353924088596,0.7691713625899037,9,-1.7649593353271484,-1.7649593353271484,-1.077622413635254,-2.077190399169922,-1.3790092468261719,2,-0.01358580092948336,-1.3846171196571266,41.05810928344727,-1.1034519367852984,41.439720153808594,-2.0588241381808396,41.44839477539063,-0.01358580092948336
9211,2016-09-22,42.41110229492188,42.61058044433594,42.28968048095703,42.42844772338867,625272.0,0.006587107124170766,-1.4666676440834518,-0.02666580654240718,59.060956593317435,49.9698975131519,-1.9641353341078513,-1.6747358581589111,-0.9858924225491705,-1.228757773458021,13.973627274248326,0.4770164489746094,-0.299171025827782,1.6162195205688548,-0.09976438523202802,3.3322034263697375,0.7582275676684134,2.474211473469296,-3.0878081654666047,89.4977847580108,32.63087973801966,0.8579919529004425,9,-1.8516921997070384,-1.8516921997070384,-0.9583692550659251,-2.354728698730476,-1.5177803039550852,3,-0.016564404375823627,1.0206222963842966,42.13356399536133,-1.3846171196571266,41.05810928344727,-1.1034519367852984,41.439720153808594,-0.016564404375823627
9212,2016-09-23,42.14223861694336,42.49783325195313,41.91674041748047,42.16825866699219,848608.0,-0.0063394645135340655,-1.4363639271634163,1.5001099626133263,54.63917876369428,51.28837895437831,-1.3277500900241748,-1.3796084188550424,-0.7332103368805747,-0.952051718583931,13.815882318086942,0.5810928344726634,-0.2733936078479644,1.2857772827148466,-0.5330121895149134,3.1045667549446065,0.37638254659997017,2.195172018829723,-2.490215856000013,70.00012217620265,13.417427005292126,0.90939473611488,9,-1.4787521362304688,-1.5828285217285156,-0.9063320159912109,-2.085865020751953,-1.4744148254394531,4,-0.023461585984312028,-1.4666676440834518,42.41110229492188,1.0206222963842966,42.13356399536133,-1.3846171196571266,41.05810928344727,-0.023461585984312028
9213,2016-09-26,41.65654754638672,42.2983512878418,41.62185668945313,42.072853088378906,612243.0,-0.011525042012394793,-1.7857210179076866,15.999413575722034,55.78947815159865,53.62158017677728,-0.6492857757921584,-0.836387244667435,-0.27582936976354233,-0.462924726779562,13.252860067834732,0.6764945983886648,-0.285281382208467,0.7363395690917969,-1.1016434702898152,2.574322608473409,-0.18265195059900918,1.655331088782603,-1.7086690171041141,38.88892961429001,-21.20768638835243,0.9189915196908072,9,-0.9193401336669922,-1.097137451171875,-0.44666004180908203,-1.6001739501953125,-0.7198600769042969,0,-0.00374761424298542,-1.4363639271634163,42.14223861694336,-1.4666676440834518,42.41110229492188,1.0206222963842966,42.13356399536133,-0.00374761424298542
9214,2016-09-27,41.93408584594727,42.00346755981445,41.405029296875,41.457069396972656,873398.0,0.006662537245831546,-1.0596858157564777,-1.1458325697320846,56.25000477251158,54.57013675495546,-0.5145779365702552,-1.093484526226021,-0.5823917757619981,-0.7367631973585489,12.734768180045855,0.5984382629394531,0.03739046066312568,0.9653089523315472,-0.9279103154660362,2.8585282201291307,0.01869931843275907,1.9119185862303354,-1.7199371251593334,45.07060576306628,-16.76152414292438,0.9466096338987908,9,-0.6678237915039134,-1.374675750732429,-0.754553794860847,-1.8777122497558665,-1.9601058959961009,1,-0.02088936827472676,-1.7857210179076866,41.65654754638672,-1.4363639271634163,42.14223861694336,-1.4666676440834518,42.41110229492188,-0.02088936827472676
9215,2016-09-28,42.09887313842773,42.159584045410156,41.29228210449219,41.81266403198242,1358811.0,0.003929674133968941,3.255329502704524,0.59999840060135,55.120216259235306,55.01787159534153,-0.44923916041866363,-1.2441912059125215,-0.7592290757339768,-0.9032250639532222,12.92714272491251,0.8673019409179688,0.22645867268950326,1.0806598663330007,-0.8785870078064164,3.039906740472418,0.1010364292632886,2.060283303402713,-1.6450812452849917,61.18425621556499,0.6927734560614383,0.9796234370697089,9,-0.4379882812499929,-1.5394630432128835,-0.941023826599114,-2.072854995727532,2.0728530883789134,2,-0.028224169209639438,-1.0596858157564777,41.93408584594727,-1.7857210179076866,41.65654754638672,-1.4363639271634163,42.14223861694336,-0.028224169209639438
9216,2016-09-29,41.838680267333984,42.402427673339844,41.69123840332031,41.86470031738281,917096.0,-0.006180518662297407,-3.432414440759364,-0.09091272591566041,68.77775844677807,56.518742956770616,-0.08818888530680624,-0.9435762009349773,-0.5216277142398624,-0.6268491139059336,12.332450037474118,0.7111892700195312,0.6083481381495872,0.7640924453735352,-1.2226488720205992,2.7508337627676696,-0.22927821332353204,1.7574631040706024,-1.1692095190719272,45.323515637854605,-20.754213450012195,0.993370658697067,9,-0.008672714233398438,-1.2792701721191406,-0.6829996109008789,-2.020814895629883,3.6600189208984375,3,-0.025912039095680295,3.255329502704524,42.09887313842773,-1.0596858157564777,41.93408584594727,-1.7857210179076866,41.65654754638672,-0.025912039095680295
9217,2016-09-30,41.92541122436523,42.59323501586914,41.899391174316406,42.11621856689453,882622.0,0.002072985009973216,-4.71423634564333,7.3330889898844545,64.2038186582756,57.819421592025336,-0.11190747151198366,-0.9679078478248755,-0.6111157420577626,-0.7042064454966948,11.732587888125037,0.7545547485351562,0.7659672661052213,0.7797046661376896,-1.222661938921057,2.782071271196436,-0.2214786363916872,1.7808879686670664,-1.0618295064957834,48.6665669707387,-18.605980591432697,1.0011833025293737,9,-0.09540367126464133,-1.3660011291503835,-0.7697305679321218,-2.1075458526611257,4.5533409118652415,4,-0.024617271560561926,-3.432414440759364,41.838680267333984,3.255329502704524,42.09887313842773,-1.0596858157564777,41.93408584594727,-0.024617271560561926
9218,2016-10-03,41.72593307495117,41.92541122436523,41.30962753295898,41.81266403198242,694683.0,-0.0047579294654152005,2.944482455283143,0.45454727203660916,73.14948812606971,60.42113671823373,0.1480037097387097,-0.766757106232852,-0.4206838486401594,-0.4944807032910745,11.642643727418106,0.61578369140625,0.8282686282259633,0.5542074203491225,-1.4648874090672024,2.5733022497654474,-0.4553399943590364,1.5637548350572814,-0.6876514844350794,33.33333333333333,-38.60023476342573,1.009547414708161,10,0.22549819946289062,-1.1665229797363281,-0.5702524185180664,-1.9384231567382812,4.553337097167969,0,-0.025358552954264924,-4.71423634564333,41.92541122436523,-3.432414440759364,41.838680267333984,3.255329502704524,42.09887313842773,-0.025358552954264924
9219,2016-10-04,40.95403289794922,41.90806579589844,40.8586311340332,41.708587646484375,771934.0,-0.018499290971286553,-1.2201840045194092,8.699947220267417,55.80645023985156,60.3108166679258,1.009776932625634,0.042140652609290896,0.338046758633304,0.28342098827870643,11.34897311692955,1.0494346618652344,0.7994386062340553,-0.2398090362548828,-2.2380459953635636,1.758427922853798,-1.2389275158092232,0.7593094432994576,1.6565475463867188,5.499916431354956,-63.95202941813837,0.999118479554341,10,0.7805728912353516,-0.394622802734375,0.18213367462158203,-1.1665229797363281,6.097137451171875,1,-0.00042353407563100465,2.944482455283143,41.72593307495117,-4.71423634564333,41.92541122436523,-3.432414440759364,41.838680267333984,-0.00042353407563100465
9220,2016-10-05,41.439720153808594,41.95143127441406,41.03208923339844,41.361663818359375,750142.0,0.01185932670097789,-1.4941269003487638,-0.103446881224659,53.001699737231114,59.637565906138434,0.4641253033053445,-0.40487739285424595,-0.17920383952230168,-0.17966968573782083,10.916272715394475,0.9973983764648438,0.8202682049308052,0.20815067291259481,-1.7781051435810369,2.1944064894062265,-0.7849772353342175,1.201278581159407,1.13582130432129,33.49981087096122,-31.112313185103638,0.9931279082468147,10,0.2862129211425781,-0.88031005859375,-0.34475135803222656,-1.6522102355957031,5.481353759765625,2,-0.03537041752253989,-1.2201840045194092,40.95403289794922,2.944482455283143,41.72593307495117,-4.71423634564333,41.92541122436523,-0.03537041752253989
9221,2016-10-06,41.67389297485352,41.751949310302734,41.25758743286133,41.27493667602539,626310.0,0.005650926699692249,-1.279978888106967,5.111132831590356,52.26480168761499,59.37374623101851,0.12782415633689936,-0.6260660031583356,-0.4266528110013894,-0.40350315552547045,10.880460817628189,0.49436187744140625,0.9137335201639871,0.4137025833129968,-1.581138136223558,2.4085433028495515,-0.5837177764552806,1.4111229430812742,0.8673102767944272,46.99988564290719,-14.014386361585736,0.9974203597682767,10,0.052040100097649145,-1.114482879638679,-0.5789241790771555,-1.886383056640632,3.7640953063964773,3,0.0599376029846872,-1.4941269003487638,41.439720153808594,-1.2201840045194092,40.95403289794922,2.944482455283143,41.72593307495117,0.0599376029846872
9222,2016-10-07,41.370338439941406,41.95143127441406,41.084129333496094,41.88204574584961,747259.0,-0.00728404555569806,1.6666588474011694,-1.2826149315382622,49.3421290596077,58.65737410968618,0.3468442745201301,-0.1354630236822203,-0.1357019147900047,-0.09334672616652284,9.341608088371697,0.8673019409179688,0.8293630526787439,-0.013008880615231533,-1.672071118811175,1.646053357580712,-0.8425399997132033,0.8165222384827402,1.1372133693542494,46.82533310527069,-10.73824683777216,0.8295311190979723,10,0.3555946350097656,-0.8109283447265625,-0.2883787155151367,-1.5828285217285156,4.388549804687493,4,0.09979035473167053,-1.279978888106967,41.67389297485352,-1.4941269003487638,41.439720153808594,-1.2201840045194092,40.95403289794922,0.09979035473167053
9223,2016-10-10,41.49176025390625,42.22896957397461,41.46574020385742,41.838680267333984,388330.0,0.0029349968732095277,-2.826093608069991,0.6779657226351377,54.3252537228023,58.443512881940705,0.22304471704153883,-0.1462086635710378,-0.2540371087713851,-0.18648254243372975,7.496597980852121,0.8586311340332031,0.6886180973368781,0.033391189575198155,-1.49085348683478,1.5576358659851763,-0.7287311486297909,0.7955135277801872,0.9828131418841579,46.20239069555099,-9.205600517492172,0.7621223382049892,10,0.23417282104492188,-0.9323501586914062,-0.4423246383666992,-1.8516921997070312,5.3425865173339915,0,0.1201923430533347,1.6666588474011694,41.370338439941406,-1.279978888106967,41.67389297485352,-1.4941269003487638,41.439720153808594,0.1201923430533347
9224,2016-10-11,40.98005294799805,41.29228210449219,40.63312911987305,41.170860290527344,635880.0,-0.012332745171013237,2.04001618592704,0.5500038485644855,37.03705926533076,56.43427321595131,0.6539618208387878,0.5530086809646946,0.26270326963032886,0.3498529931058698,5.871761301226525,0.8586311340332031,0.6064871725800884,-0.5793569564819308,-1.5861459785063587,0.42743206554249724,-1.0827514674941412,-0.07596244546972031,1.462201602557215,21.739255151312328,-27.371828927472457,0.5033945110122131,10,0.6331291198730469,-0.4206428527832031,0.0693826675415039,-1.3399848937988281,5.420642852783203,1,0.12931211267212306,-2.826093608069991,41.49176025390625,1.6666588474011694,41.370338439941406,-1.279978888106967,41.67389297485352,0.12931211267212306
9225,2016-10-12,40.77190017700195,41.04076385498047,40.7025146484375,40.98005294799805,683960.0,-0.005079368034497933,1.0526413259873142,1.090905455926748,31.28713009260902,52.26864784326586,0.7309563346265762,0.8390152065428182,0.4906296910946608,0.5707334273407554,4.855944569272625,0.33824920654296875,0.5363869573730682,-0.8096260070800767,-1.7172091135423457,0.09795709938219233,-1.2634175603112112,-0.3558344538489422,1.5979893563260177,8.695797676531052,-33.84815948838168,0.45379155323113574,10,0.8412818908691406,-0.21249008178710938,0.21248817443847656,-1.1318321228027344,5.888984680175774,2,0.15400975046193865,2.04001618592704,40.98005294799805,-2.826093608069991,41.49176025390625,1.6666588474011694,41.370338439941406,0.15400975046193865
9226,2016-10-13,40.208152770996094,40.41630554199219,39.69644546508789,40.24284362792969,1233479.0,-0.01382686123429322,2.7727063715788,0.16666055785654071,29.313539965776073,48.39195021076591,1.161203062664221,1.4015306923421207,1.0246696131090687,1.1310420787024924,5.12897804369206,1.0754547119140625,0.4177508263399048,-1.3269727706909151,-2.408624218426958,-0.2453213229548723,-1.86779849455894,-0.7861470468228902,2.092266345793682,20.20542683533016,-18.086195346908053,0.540825723868022,10,0.7545547485351562,0.35125732421875,0.7762355804443359,-0.7502174377441406,6.6435394287109375,3,0.16695422892992107,1.0526413259873142,40.77190017700195,2.04001618592704,40.98005294799805,-2.826093608069991,41.49176025390625,0.16695422892992107
9227,2016-10-14,40.381614685058594,41.12749481201172,40.381614685058594,40.60711288452149,1032627.0,0.004314098064898575,-5.615397628271277,6.500219925225628,35.38770142320993,44.19619613267038,0.8333609592433149,1.2058764283084855,0.8175909539531645,0.9566385267103072,5.721259363437742,0.919342041015625,0.2952704385063569,-1.1001718521118136,-2.2987254445135505,0.09838174028992341,-1.699448648312682,-0.5008950559109451,1.7625660126290654,27.05479555224843,-10.700210654431736,0.5992767962008685,10,0.5810928344726562,0.17779541015625,0.6027736663818359,-0.9236793518066406,6.851688385009766,4,0.1252147452653074,2.7727063715788,40.208152770996094,1.0526413259873142,40.77190017700195,2.04001618592704,40.98005294799805,0.1252147452653074
9228,2016-10-17,40.25151824951172,41.283607482910156,40.21682739257813,41.283607482910156,1363077.0,-0.0032216749271051226,1.0672245302266306,4.5769289327219305,30.041150773647033,41.333385080869874,0.8183784239101541,1.3095319570132418,0.9157801948565947,1.0704864371746083,6.491963220004279,1.0667800903320241,0.055653844053736634,-1.1708581924438448,-2.4899264586291636,0.148210073741474,-1.8303923255365078,-0.5113240593511819,1.7457983342199554,34.78255673030724,-1.9625127624266767,0.6595341330926594,10,0.7111892700195312,0.307891845703125,0.12142181396484375,-0.4423236846923828,7.059844970703132,0,0.13682390713756476,-5.615397628271277,40.381614685058594,2.7727063715788,40.208152770996094,1.0526413259873142,40.77190017700195,0.13682390713756476
9229,2016-10-18,40.95403289794922,41.196876525878906,40.52038192749024,40.76322555541992,1327103.0,0.01745312174519076,-1.000000000000021,-0.18487485030825412,37.95619793518546,39.661662658420354,0.1294799784671099,0.6311813806210012,0.18327172463542496,0.36298302937562,6.957952030335933,0.9453582763671875,-0.12618761594180938,-0.46313972473144815,-1.7890621404433986,0.8627826909805023,-1.126100932587427,0.19982148312453063,0.9052314186638313,79.23497530433946,43.69838214294785,0.6629612078559753,10,0.00867462158203125,-0.2905464172363281,-0.6504764556884766,-0.8629665374755859,6.999134063720703,1,0.14358326780524422,1.0672245302266306,40.25151824951172,-5.615397628271277,40.381614685058594,2.7727063715788,40.208152770996094,0.14358326780524422
9230,2016-10-19,41.5611457824707,41.69123840332031,40.77190017700195,41.10147476196289,566008.0,0.014824251522049359,1.5542272105815396,2.409084547871809,47.27893446313991,39.10767741125647,-0.5124912542055569,-0.022150090842451675,-0.43257984644849046,-0.24937794092221566,7.54500977187195,0.9193382263183594,-0.34238699496071945,0.1725940704345703,-1.11229480378406,1.4574829446532007,-0.46985036667474134,0.815038507543882,0.1683494030508399,93.4783897438055,56.73512093458039,0.6424444371093142,10,-0.5984382629394531,-0.8239383697509766,-1.3703384399414062,-1.4700794219970703,6.235904693603516,2,0.11644409525282451,-1.000000000000021,40.95403289794922,1.0672245302266306,40.25151824951172,-5.615397628271277,40.381614685058594,0.11644409525282451
9231,2016-10-20,41.708587646484375,41.90806579589844,41.20555114746094,41.283607482910156,529919.0,0.003547589009825991,-1.4179084881507253,0.9245311203319502,47.899179541995416,38.94734968707732,-0.7314096640993242,-0.23707614435899416,-0.5861087983828384,-0.3925393823414254,7.695775061597657,0.7025146484375,-0.3699757357241964,0.3551616668701172,-0.8478257727017109,1.5581491064419453,-0.24633205291579685,0.9566553866560312,-2.0121421813964844,88.20520223391101,50.78200817779202,0.6014937197859137,10,-0.745880126953125,-0.5550746917724609,-1.5329580307006836,-1.6175212860107422,6.114482879638672,3,0.11873567267892815,1.5542272105815396,41.5611457824707,-1.000000000000021,40.95403289794922,1.0672245302266306,40.25151824951172,0.11873567267892815
9232,2016-10-21,41.15351486206055,41.439720153808594,40.94535827636719,41.23157119750977,700448.0,-0.013308357241164304,1.0000308661028459,-0.1836705383911267,44.81133445551101,37.89024754626718,-0.23504527367038008,0.25310270491583253,-0.05683989512519361,0.16085992794012327,8.34189859322926,0.7632293701171875,-0.42914170229308723,-0.1504749298095689,-1.2969073410047187,0.9959574813855809,-0.7236911354071438,0.422741275788006,-1.4128369903564462,55.38470907729349,16.723574264463338,0.5732162055975735,10,-0.3512592315673828,-1.9073486328125e-06,-0.9778852462768555,-1.062448501586914,6.374671936035156,4,0.13846149853167544,-1.4179084881507253,41.708587646484375,1.5542272105815396,41.5611457824707,-1.000000000000021,40.95403289794922,0.13846149853167544
9233,2016-10-24,41.50043487548828,41.5611457824707,41.16218566894531,41.439720153808594,755330.0,0.008429899963357856,3.3808905458048844,-0.7778320789755914,55.36628422768904,39.92682809764032,-0.6488375937019839,-0.11184700047938634,-0.40649251171504375,-0.19016472142126872,8.706582745276217,0.40763092041015625,-0.49802824534328494,0.20425071716308452,-0.9341724481836735,1.3426738825098425,-0.36496086551029094,0.77346229983646,-1.7164092453002908,70.62508762332538,26.62216132496166,0.5692115826733779,10,-0.6981792449951172,-0.3469219207763672,-1.2294025421142578,-1.4093685150146484,7.1725921630859375,0,0.13813995472047758,1.0000308661028459,41.15351486206055,-1.4179084881507253,41.708587646484375,1.5542272105815396,41.5611457824707,0.13813995472047758
9234,2016-10-25,41.05810928344727,41.543800354003906,40.8759765625,41.41370391845703,692953.0,-0.010658336313055461,1.1690072789221,-5.856810756471358,46.21995503410237,41.58603086891736,-0.21710636519234328,0.27561890090356655,0.01000988215260179,0.23380983999198435,8.987439603343631,0.6678237915039062,-0.5417583466519176,-0.19427604675292542,-1.296181480389123,0.9076293868832721,-0.7452287635710206,0.3566766700651698,-1.2316028499450766,25.190790997821594,-19.308716860968566,0.5509527168180971,10,-0.25585365295410867,0.09540367126464133,-0.763225555419929,-0.4770164489746165,7.80572509765625,1,0.1523025303868193,3.3808905458048844,41.50043487548828,1.0000308661028459,41.15351486206055,-1.4179084881507253,41.708587646484375,0.1523025303868193
9235,2016-10-26,40.9106674194336,41.21422576904297,40.63312911987305,40.80659103393555,766630.0,-0.003591053426152624,-1.5769240528813215,-0.29268266517912406,42.30770118009456,43.02982655939719,-0.0535406949588193,0.34728463719444846,0.15063244117733632,0.3505013379999369,9.552081094921009,0.5810966491699219,-0.6352635980073771,-0.2823076248168874,-1.3181969611888888,0.753581711555114,-0.8002522930028846,0.23563704336910973,-1.042529798683482,21.768790935231262,-21.48851872178899,0.5179446681860004,10,0.1517791748046804,0.2428455352783132,-0.6157836914062571,-0.325237274169929,8.117954254150376,2,0.17214335493561173,1.1690072789221,41.05810928344727,3.3808905458048844,41.50043487548828,1.0000308661028459,41.15351486206055,0.17214335493561173
9236,2016-10-27,40.754554748535156,41.12749481201172,40.39896011352539,41.09280014038086,629653.0,-0.003815940456260769,2.574448572417859,-3.2499725103542114,43.603616312078096,43.94270599149365,0.21035061774403374,0.4406028812507188,0.3127900030058015,0.47381280043016716,10.508072380426455,0.7285346984863281,-0.599682893943914,-0.38421401977539205,-1.390884155503862,0.6224561159530779,-0.887549087639627,0.11912104808884294,-0.8456185642820699,30.59705901660868,-11.704581792762863,0.503335067864235,10,0.307891845703125,0.3989582061767578,-0.38595008850097656,-0.16912460327148438,8.603641510009766,3,0.172802666376626,-1.5769240528813215,40.9106674194336,1.1690072789221,41.05810928344727,3.3808905458048844,41.50043487548828,0.172802666376626
9237,2016-10-28,40.8933219909668,41.24891662597656,40.46834182739258,40.81526565551758,692838.0,0.003404950521183947,-1.0224660242154682,-0.2307683632385614,43.80610951645827,45.47214585180601,0.16964208602454534,0.23246835936443233,0.16642675289634212,0.292747451174165,11.331296127951598,0.7805747985839844,-0.5128290628464924,-0.1938423156738267,-1.1343634453339817,0.7466788139863283,-0.6641028805039042,0.2764182491562508,-0.9444032144808006,42.53725464452176,0.6989168826704102,0.470260564830076,10,0.2601909637451172,0.25151824951171875,-0.3339118957519531,-0.307891845703125,8.230701446533203,4,0.16945917322850446,2.574448572417859,40.754554748535156,-1.5769240528813215,40.9106674194336,1.1690072789221,41.05810928344727,0.16945917322850446
9238,2016-10-31,40.667823791503906,41.24891662597656,40.63312911987305,41.10147476196289,654097.0,-0.005514303766094186,-1.4482630489349277,-5.555615286873229,46.56488357394131,46.42866647833444,0.5145096127275437,0.39487673473145435,0.3742824295164837,0.47559171013867285,11.883338800879478,0.6157875061035156,-0.3636690719504543,-0.36643505096435547,-1.2741326754757125,0.5412625735470016,-0.820283863220034,0.08741376129132306,-0.6797220746296588,23.48482071752973,-20.032727092236954,0.45384881225567986,10,0.4856891632080078,0.4770164489746094,-0.05637550354003906,-0.08239364624023438,9.8265380859375,0,0.16869265101972397,-1.0224660242154682,40.8933219909668,2.574448572417859,40.754554748535156,-1.5769240528813215,40.9106674194336,0.16869265101972397
9239,2016-11-01,40.93668746948242,41.02341842651367,40.08673095703125,40.971378326416016,1297586.0,0.006611213802757865,12.4997525977239,0.07999718505616693,51.789074872936666,46.92979319053408,0.2714752605879909,0.13138302877133867,0.09696745836296827,0.1747598423500989,12.222204520032601,0.9366874694824219,-0.25235168251636964,-0.09670410156250142,-1.0047575512749702,0.8113493481499674,-0.5507308264187358,0.357322623293733,-0.9101864710276928,73.13431366113045,24.170564926757635,0.45402672485623274,11,0.060710906982421875,0.20815277099609375,-0.2883787155151367,-0.35125732421875,10.234172821044922,1,0.18898303813319295,-1.4482630489349277,40.667823791503906,-1.0224660242154682,40.8933219909668,2.574448572417859,40.754554748535156,0.18898303813319295
9240,2016-11-02,39.97397994995117,40.8933219909668,39.817867279052734,40.754554748535156,1118179.0,-0.023516986327946854,1.032785703212595,22.50087970090169,47.66030138955694,46.90325117359647,1.1011662902150618,1.0315381881149506,1.0228070085879324,1.1171639387714265,12.729537518661655,1.1188201904296875,-0.12075820509318902,-0.9861246109008803,-1.987859465962714,0.015610244160953357,-1.4869920384317936,-0.48525718336996704,1.9340858459472656,10.90896489586582,-39.970243229568496,0.5008674275309157,11,0.7155265808105469,1.1708602905273438,0.9388561248779297,0.5854301452636719,11.032089233398438,2,0.22239102641975506,12.4997525977239,40.93668746948242,-1.4482630489349277,40.667823791503906,-1.0224660242154682,40.8933219909668,0.22239102641975506
9241,2016-11-03,44.17172622680664,44.53599166870117,41.95143127441406,41.95143127441406,2883192.0,0.10501196733753293,-1.3281234698137747,-2.844435864980965,70.98942495750589,49.811927896040345,-3.0289685093567016,-3.129956366122535,-3.130796314259136,-3.0732200805145737,13.171658288473257,4.56201171875,0.03770400053351608,3.0867300033569336,1.3540984971878984,4.819361509525969,2.2204142502724125,3.9530457564414547,-4.353858947753906,92.27944386770028,36.80089660966024,0.866315753084519,11,-1.9947967529296875,-2.0555076599121094,-3.0615787506103516,-3.612316131591797,6.799652099609382,3,0.1099548480817536,1.032785703212595,39.97397994995117,12.4997525977239,40.93668746948242,-1.4482630489349277,40.667823791503906,0.1099548480817536
9242,2016-11-04,45.49869918823242,46.31396484375,44.23243713378906,44.33651351928711,3584446.0,0.03004122941929488,-2.03797609304449,0.5234375134226862,75.65733637797872,52.066489246072535,-4.106612298745041,-4.355071600136242,-4.401770215254814,-4.391133056673468,14.270531720448615,2.1422386169433594,0.14266174083321914,4.207284927368164,1.5792281205550793,6.835341734181249,2.8932565239616252,5.521313330774703,-5.6808319091796875,87.44991670155787,28.14090443584267,1.3140284034065417,11,-2.4327831268310547,-2.4934940338134766,-4.303990364074707,-4.939289093017578,4.865566253662109,4,0.08482653656416406,-1.3281234698137747,44.17172622680664,1.032785703212595,39.97397994995117,12.4997525977239,40.93668746948242,0.08482653656416406
9243,2016-11-07,46.47875213623047,46.77363586425781,45.932350158691406,46.3486557006836,1905333.0,0.021540241050485243,1.337346588379931,0.11194118033216746,76.30058097386852,55.408781017157665,-4.812291127087249,-5.209446347436149,-5.296225662315635,-5.362151421958224,15.871882626673928,1.2749366760253906,0.270360921090699,4.93798828125,1.4306554043735744,8.445321158126426,3.1843218428117908,6.691654719688209,-6.4010409545898455,95.7605874258876,37.36217923716556,1.753666438438212,11,-3.1830005645751953,-3.243711471557617,-5.284043312072754,-5.919342041015625,3.2003440856933594,0,0.056913561136843205,-2.03797609304449,45.49869918823242,-1.3281234698137747,44.17172622680664,1.032785703212595,39.97397994995117,0.056913561136843205
9244,2016-11-08,46.27927017211914,46.78230667114258,46.06244659423828,46.14917755126953,2570844.0,-0.004291895865160988,-3.74287150486962,0.9999706779263976,73.36768123335034,58.85988991196386,-4.240204001898569,-4.840794747201272,-5.030432585025551,-5.144870761463892,16.644779588637952,0.7198600769042969,0.4761279922852282,4.473545455932616,0.3910659769956908,8.55602493486954,2.432305716464157,6.514785195401075,-5.799803509521489,92.77707119406075,37.212593976307275,2.041239739468461,11,-2.9791831970214844,-3.0398941040039062,-5.0238494873046875,-5.719860076904297,4.2758026123046875,1,0.09107947661330318,1.337346588379931,46.47875213623047,-2.03797609304449,45.49869918823242,-1.3281234698137747,44.17172622680664,0.09107947661330318
9245,2016-11-09,47.051170349121094,47.14657211303711,45.316566467285156,45.54206466674805,2536254.0,0.016679177829104663,1.1530628044908118,11.600240448054423,74.91907899512766,62.33938576563603,-4.525363731949604,-5.394738533475831,-5.73043800604664,-5.898872988607202,17.17811153725935,1.8300056457519531,0.6276970828364057,4.93148212432861,0.2603844550379648,9.602579793619256,2.5959332896832876,7.267030958973933,-6.0674764858398476,98.16363469481414,44.79770461733968,2.3355488346453246,11,-3.568950653076172,-3.6296615600585938,-5.904162406921387,-6.49176025390625,2.8013877868652344,2,0.08755765076273403,-3.74287150486962,46.27927017211914,1.337346588379931,46.47875213623047,-2.03797609304449,45.49869918823242,0.08755765076273403
9246,2016-11-10,46.92107391357422,48.17866516113281,46.66955947875977,48.14397048950195,2797639.0,-0.002764998927371143,1.3355600490015092,-0.8103452198289699,78.01176325422614,66.14001395872135,-3.831478954125103,-4.991876979491167,-5.5156147106579,-5.7460525287197015,16.991989261663782,1.5091056823730398,0.8928765043270985,4.465739631652831,-0.5769653661214491,9.50844462942711,1.9443871327656908,6.9870921305399705,-5.321092225317386,68.13181501817338,14.400734692086175,2.521352498887139,11,-2.9228076934814453,-2.983518600463867,-5.778402328491211,-6.361663818359375,2.6366004943847585,3,0.0870609926213477,1.1530628044908118,47.051170349121094,-3.74287150486962,46.27927017211914,1.337346588379931,46.47875213623047,0.0870609926213477
9247,2016-11-11,45.43798828125,46.99045944213867,45.34258651733398,46.79965209960938,1786343.0,-0.03160809224136629,-1.1229083224807623,1.1134742260001618,67.22305613529014,68.43536646553788,-1.8281916000840326,-3.2786561102965806,-3.9565785061987526,-4.255560413411459,17.292545815898873,1.6478729248046946,1.1879205012386151,2.72983531951904,-2.381652593744356,7.841323232782436,0.17409136288733862,5.285579276150742,-3.0485645762480473,4.242404855774229,-45.39564740052499,2.555743956631698,11,-1.4397220611572266,-1.5004329681396484,-4.295316696166992,-4.878578186035156,4.0156097412109375,4,0.12177893992391775,1.3355600490015092,46.92107391357422,1.1530628044908118,47.051170349121094,-3.74287150486962,46.27927017211914,0.12177893992391775
9248,2016-11-14,45.7588882446289,45.932350158691406,45.30789184570313,45.70685195922852,1815975.0,0.007062371718409066,2.1304297939474712,-0.038215222214740927,70.78220059627262,70.54571376813077,-1.509744274293631,-3.3368864247668597,-4.218880687370792,-4.575006233715818,17.446368047532847,0.6244583129882741,1.5272501582404914,2.7753667831420827,-2.3721434317546013,7.922876998038767,0.20161167569374072,5.349121890590425,-2.6747555648912424,15.70992723465052,-35.49125886829349,2.573755107448341,11,-1.7606220245361257,-1.8213329315185476,-4.616216659545891,-5.199478149414055,3.8334808349609446,0,0.1006444293979587,-1.1229083224807623,45.43798828125,1.3355600490015092,46.92107391357422,1.1530628044908118,47.051170349121094,0.1006444293979587
9249,2016-11-15,46.83434677124024,46.85169219970703,45.48135375976562,46.175193786621094,1513658.0,0.023502724123494856,2.9499909284336083,12.667179825529583,74.20269480443572,73.4948685920062,-1.8557990798231998,-4.162639500085639,-5.199668267384638,-5.5848560241830185,17.793759483632872,1.3703384399414134,1.920758227038462,3.556809616088877,-1.7711942341448221,8.884813466322576,0.8928076909720275,6.220811541205727,-3.1388701937351655,53.17225561951548,-1.6795600845751437,2.6640019251168487,11,-1.769298553466804,-2.89679145812989,-5.691675186157234,-6.274936676025398,2.5845603942871023,1,0.06074066677130374,2.1304297939474712,45.7588882446289,-1.1229083224807623,45.43798828125,1.3355600490015092,46.92107391357422,0.06074066677130374
9250,2016-11-16,46.40069580078125,46.95576858520508,46.23590469360352,46.8603630065918,898764.0,-0.009259250963339682,1.2133369301954402,-0.6973604254801913,72.55716628362765,73.66906207268639,-0.4633775609767099,-3.5287526240186082,-4.680025554155833,-5.047153162943744,18.81972758640562,0.7198638916015554,2.3480073952049594,2.881181144714354,-2.5570514870390966,8.319413776467805,0.16206482883762874,5.600297460591079,-2.167236593240844,38.06653591227747,-19.033222253552985,2.7191163158767253,11,-0.1951446533203125,-2.4631404876708984,-5.314399719238281,-5.841285705566406,2.766693115234368,2,0.08953264411118234,2.9499909284336083,46.83434677124024,2.1304297939474712,45.7588882446289,-1.1229083224807623,45.43798828125,0.08953264411118234
9251,2016-11-17,46.66088485717773,46.93842315673828,46.28794479370117,46.61751937866211,756829.0,0.005607438679660737,1.1739058376572877,-0.09434103187576774,72.82085726964534,73.35389772731601,-0.372522351192238,-3.582586013250854,-4.862847309975955,-5.222185979115473,20.16865505872435,0.6504783630371094,2.7799790351028975,2.8937553405761633,-2.647302224628163,8.43481290578049,0.12322655797400017,5.6642841231783265,-1.9540009352062313,80.41240151901553,20.58365689409174,2.770528782602162,11,0.08239364624024148,-2.7233295440673757,-5.5745887756347585,-6.1014747619628835,3.0529060363769602,3,0.06840147349493808,1.2133369301954402,46.40069580078125,2.9499909284336083,46.83434677124024,2.1304297939474712,45.7588882446289,0.06840147349493808
9252,2016-11-18,46.85169219970703,46.981788635253906,46.51344299316406,46.548133850097656,1222065.0,0.004089235408058389,-1.511640276584428,7.000000000001147,74.53543436750417,73.15777032660885,-0.3925000459038728,-3.504278224586777,-4.901736146627229,-5.347881868795568,21.31450565357453,0.46834564208984375,3.370776783119531,2.7996538162231417,-2.7615056445619075,8.36081327700819,0.019074085830617094,5.580233546615666,-1.7281945290361804,92.22792968126852,26.653454344112674,2.7805797303925264,11,-0.1084136962890625,-2.853425979614258,-6.090633392333984,-6.2922821044921875,2.2896766662597656,4,0.05775633880453235,1.1739058376572877,46.66088485717773,1.2133369301954402,46.40069580078125,2.9499909284336083,46.83434677124024,0.05775633880453235
9253,2016-11-21,47.23330307006836,48.24805068969727,47.10321044921875,48.24805068969727,798568.0,0.008145081905146512,1.2564038945904112,-3.3428420629335713,74.76124128131643,73.31261033193843,-0.7328934954000204,-3.6199735129829804,-5.1588118818977335,-5.6747956383897105,22.92783302469821,1.3963584899902415,3.4500326093843796,2.8946212768554673,-2.7036364363526744,8.492878990063609,0.09549242025139648,5.693750133459538,-1.7431853005420734,63.32277638902861,-1.2419173560037038,2.799128856604072,11,-0.45533180236815696,-3.2003440856933594,-6.4722442626953125,-6.673892974853516,1.9947967529296875,0,0.047006980415891686,-1.511640276584428,46.85169219970703,1.1739058376572877,46.66088485717773,1.2133369301954402,46.40069580078125,0.047006980415891686
9254,2016-11-22,47.31136322021485,47.69297409057617,46.76496124267578,47.47615051269531,780235.0,0.0016526506738412383,2.1014686758968866,0.1623923912634782,81.0117288104768,73.98957142253278,-0.7254431842728621,-3.378766335599771,-5.075589775206353,-5.693687421719446,24.182335559086525,0.9280128479003906,3.353865782009464,2.6600187301635785,-2.8647931389139885,8.184830599241145,-0.10238720437520499,5.422424664702362,-1.435134841864624,53.4483346983347,-17.163874925335897,2.7624059345387852,11,-0.5333919525146484,-3.278404235839851,-6.550304412841804,-6.751953125000007,1.7432785034179616,1,0.04821264288576632,1.2564038945904112,47.23330307006836,-1.511640276584428,46.85169219970703,1.1739058376572877,46.66088485717773,0.04821264288576632
9255,2016-11-23,47.95316696166992,48.16131973266602,47.02515029907226,47.250648498535156,1113106.0,0.0135655305146829,1.0310065361259897,-4.263183480716884,72.85115062346757,73.41617001911514,-1.3699032025343456,-3.6532138211523133,-5.589505016024745,-6.253156240600063,25.327484132782836,1.1361694335937642,3.1835017283713967,2.949697494506836,-2.4679417484738124,8.367336737487484,0.2408778730165153,5.658517115997157,-1.7448834597311063,84.95572465601433,16.378540688933995,2.7088196214903237,11,-1.1751956939697195,-3.920207977294922,-7.140069961547852,-7.393756866455078,1.5091056823730469,2,0.03056607721089666,2.1014686758968866,47.31136322021485,1.2564038945904112,47.23330307006836,-1.511640276584428,46.85169219970703,0.03056607721089666
9256,2016-11-25,47.79705047607422,48.11795425415039,47.64093780517578,47.95316696166992,261385.0,-0.003255603237227067,-1.0370439754669187,-0.22222403223266599,66.1782483425659,73.300080264368,-1.2029669605481388,-3.1014522789175345,-5.330680151263877,-6.007298678171082,26.283538665987184,0.4770164489746094,3.073244439299401,2.4414562225341783,-2.722943214853025,7.605855659921382,-0.1407434961594234,5.02365594122778,-1.3031995678492194,73.99987244813776,7.487340761081882,2.582199718693601,11,-1.0190792083740163,-3.7640914916992188,-6.9470930099487305,-7.237640380859375,2.688640594482422,4,0.02866993729304168,1.0310065361259897,47.95316696166992,2.1014686758968866,47.31136322021485,1.2564038945904112,47.23330307006836,0.02866993729304168
9257,2016-11-28,47.82307052612305,48.300086975097656,47.718994140625,48.2307014465332,1075864.0,0.0005443861031100283,1.1269792510262784,2.6110690287110567,60.93087282587587,72.2054882898795,-0.9555724805676391,-2.7212119820002414,-5.261637461520195,-5.951378206629144,27.50905393213558,0.5810928344726562,2.863572588287248,2.1209888458251953,-2.701389842826295,6.943367534476685,-0.2902004985005462,4.532178190150937,-1.0836316484919308,68.92655507623799,5.861154857763793,2.4111893443257437,11,-0.9323501586914062,-3.7640933990478516,-6.764960289001465,-7.263660430908203,2.853424072265625,0,0.039535737597585774,-1.0370439754669187,47.79705047607422,1.0310065361259897,47.95316696166992,2.1014686758968866,47.31136322021485,0.039535737597585774
9258,2016-11-29,47.5281867980957,48.26539611816406,47.48482131958008,47.60624313354492,985123.0,-0.0061661395803990215,-8.473725635446085,0.19148776881468865,59.99999999999997,70.62741108938663,-0.4283678417813519,-1.9879372472405095,-4.872877928854692,-5.598702058905232,28.704337679983304,0.7805747985839844,2.6216604150229514,1.4830869674682603,-2.774427143170371,5.7406010781068915,-0.6456700878510588,3.6118440227875794,-0.5390442248699401,49.71746217919409,-9.193474525237612,2.1287570553193174,11,-0.2601909637451172,-3.469209671020508,-6.550302505493164,-6.968776702880859,3.052906036376953,1,0.033941586594162354,1.1269792510262784,47.82307052612305,-1.0370439754669187,47.79705047607422,1.0310065361259897,47.95316696166992,0.033941586594162354
9259,2016-11-30,48.67302703857422,48.76842880249024,47.5281867980957,47.84909057617188,1206384.0,0.024087606062943356,1.4444527984120576,-10.555664157951233,62.25425768874251,69.48264346773273,-1.435970570726667,-2.6598447110102583,-5.896301364216434,-6.677675098371729,29.461726495492346,1.2402420043945384,2.634480098092787,2.241110229492186,-1.427192187967485,5.909412646951857,0.4069590207623506,4.075261438222022,-1.4741333610489562,94.52745136655032,38.90532810077599,1.8341512087298368,11,-1.1448402404785156,-4.379878997802734,-7.69514274597168,-8.113616943359375,1.5871658325195312,2,0.011404114726292214,-8.473725635446085,47.5281867980957,1.1269792510262784,47.82307052612305,-1.0370439754669187,47.79705047607422,0.011404114726292214
9260,2016-12-01,48.86383438110352,49.35819625854492,48.629661560058594,49.089332580566406,1523574.0,0.003920186479835941,-1.0999961514566736,-0.2736839668503109,64.54546545043895,68.5631554878209,-1.386436665073255,-2.2667138709528842,-5.995641776286469,-6.823825233481195,30.09941836403237,0.7285346984863281,2.5940482211879683,1.9874248504638743,-0.26860340073335465,4.243453101661103,0.8594107248652634,3.115438976062485,-1.3824243810845616,73.61116201786254,18.7629550152717,1.128014125598613,12,-0.9280147552490305,-4.275802612304695,-7.885950088500984,-8.304424285888679,1.1795310974120952,3,0.003904878627434938,1.4444527984120576,48.67302703857422,-8.473725635446085,47.5281867980957,1.1269792510262784,47.82307052612305,0.003904878627434938
9261,2016-12-02,49.02862167358398,49.53165817260742,48.473548889160156,48.77710342407226,927243.0,0.0033723774355329805,-1.4646531961401485,-1.115389169894982,83.49511591907894,69.5586756602181,-1.3187171690979298,-2.1597074981577222,-6.074108703410907,-6.9454518599278146,31.069672321408547,1.0581092834472656,2.4074449665860556,1.9093673706054588,-0.15859043964361774,3.9773251808545353,0.875388465480917,2.9433462757300006,-1.5004348754882741,75.42371301946045,13.58869029675158,1.0339789051245387,12,-0.8803119659423757,-4.353858947753899,-7.92064189910888,-8.469211578369134,1.9080657958984446,4,0.008844853386784868,-1.0999961514566736,48.86383438110352,1.4444527984120576,48.67302703857422,-8.473725635446085,47.5281867980957,0.008844853386784868
9262,2016-12-05,49.35819625854492,49.73980712890625,49.16738891601562,49.47094345092773,995961.0,0.006722085461735805,-1.3157862246708574,-0.44826644826642004,83.52178457511243,70.53206935952878,-1.4028815691304573,-2.3034099626732143,-6.3030858925664575,-7.23435810442944,31.08114022053886,0.7111854553222727,2.2821293776062674,2.0459671020507812,-0.1039416581815118,4.195875862283074,0.9710127219346347,3.1209214821669278,-1.4293151855468764,83.07701676954854,14.771012584994182,1.074954380116146,12,-1.1058120727539062,-4.57935905456543,-8.250216484069824,-8.798786163330078,2.064178466796875,0,0.02284311213695389,-1.4646531961401485,49.02862167358398,-1.0999961514566736,48.86383438110352,1.4444527984120576,48.67302703857422,0.02284311213695389
9263,2016-12-06,49.1240234375,49.41023254394531,48.3868179321289,49.1066780090332,1405738.0,-0.004744355320812188,2.470592420586947,-0.1538435512248033,75.2873035386425,69.89602210710274,-0.974817916235537,-1.961464181316515,-5.953305013564673,-6.96351236173669,30.52270952016697,1.0234146118164134,2.1302335653319204,1.6795307159423842,-0.5772976607052271,3.9363590925899956,0.551116527618575,2.8079449042661935,-0.8329571533203151,72.15689859477062,1.8565789991160955,1.1284141883238072,12,-0.7415447235107422,-4.345186233520508,-7.974846839904785,-8.564613342285156,2.281005859375,1,0.03160309462159305,-1.3157862246708574,49.35819625854492,-1.4646531961401485,49.02862167358398,-1.0999961514566736,48.86383438110352,0.03160309462159305
9264,2016-12-07,50.494361877441406,50.52905654907226,49.23677444458008,49.23677444458008,958143.0,0.02789548461324376,-1.055176555878764,72.50252914009236,87.46025784056779,71.51925624233608,-2.063125570068891,-3.161941681131111,-7.198675613238208,-8.290498982144669,30.155533612383056,1.4050331115722585,1.977672686417506,2.8391145706176744,0.2742236259009374,5.404005515334411,1.5566690982593059,4.121560042976043,-2.107543945312507,98.3804478475719,23.01124167385501,1.2824454723583676,12,-1.4874229431152344,-5.320899963378906,-9.345185279846191,-9.934951782226562,0.4596710205078125,2,0.0017176364609134964,2.470592420586947,49.1240234375,-1.3157862246708574,49.35819625854492,-1.4646531961401485,49.02862167358398,0.0017176364609134964
9265,2016-12-08,51.170860290527344,51.21422576904297,50.50303649902344,50.64180374145508,609591.0,0.013397503957529366,1.3098528728511694,0.42069166345637593,88.34803446792749,73.98256581182072,-2.4978724856130796,-3.7038782468432885,-7.745081048972011,-8.911516552636577,30.6952724103423,0.7198638916015625,1.8135746132759323,3.309628486633301,0.3221213469256696,6.297135626340932,1.8158749167794852,4.803382056487116,-2.7840423583984446,98.46624608061653,22.754503064718264,1.4937535698538165,12,-1.8213367462158203,-5.654813766479492,-10.099740982055664,-10.6114501953125,-0.390289306640625,3,-0.01779660170384456,-1.055176555878764,50.494361877441406,2.470592420586947,49.1240234375,-1.3157862246708574,49.35819625854492,-0.01779660170384456
9266,2016-12-09,51.00606918334961,51.439720153808594,50.55507278442383,51.15351486206055,635534.0,-0.003220409159473081,1.4578444776530688,-0.27869549856152975,85.48138330625912,76.71040030964107,-2.045073084559071,-3.3912280636339105,-7.4410415388798725,-8.695240165929476,30.743046362548977,0.8846473693847656,1.5817210302996685,2.9405876159667983,-0.3221668157609585,6.203342047694555,1.30921040010292,4.571964831830677,-2.053769683837899,85.79545170561043,11.67004547977993,1.6313772158638777,12,-1.5437984466552734,-4.310493469238281,-10.088895797729492,-10.446659088134766,0.4596710205078125,4,-0.018874297122826622,1.3098528728511694,51.170860290527344,-1.055176555878764,50.494361877441406,2.470592420586947,49.1240234375,-0.018874297122826622
9267,2016-12-12,50.97137832641602,52.03816223144531,50.93668746948242,51.60451126098633,1013372.0,-0.0006801319429043939,-2.1358058210251953,4.294008072027273,83.93693271862855,79.37005950059981,-1.6950866089971157,-3.078574462681651,-7.267430415151537,-8.599187713635239,32.1429072644119,1.1014747619628906,1.5280551089021515,2.629227256774911,-0.6338367061527279,5.89229121970255,0.9976952753110879,4.260759238238734,-1.5215946960449358,70.78380405734381,-4.513576998198687,1.6315319814638196,12,-1.188203811645515,-2.8360786437988352,-8.82480430603028,-9.449262619018562,1.3356475830078054,0,-0.0006805948371936266,1.4578444776530688,51.00606918334961,1.3098528728511694,51.170860290527344,-1.055176555878764,50.494361877441406,-0.0006805948371936266
9268,2016-12-13,50.36426544189453,51.457069396972656,50.33824920654297,51.21422576904297,870976.0,-0.011910858690804771,-1.480774110601729,1.3424674041404725,75.28728223172664,80.81817333870916,-0.7189771242079388,-2.2227072022374585,-6.519156972792089,-7.935559370685404,33.3982097735873,1.1188201904296875,1.5745956263624166,1.7918455123901396,-1.3514434215024593,4.9351344462827385,0.22020104544384367,3.3634899793364355,-0.3968060913085978,40.24758737797314,-36.25151230780124,1.5716444669462994,12,-0.15177536010742188,-1.6912384033203125,-7.328704833984375,-7.953163146972656,2.3157005310058594,1,0.02100912768534302,-2.1358058210251953,50.97137832641602,1.4578444776530688,51.00606918334961,1.3098528728511694,51.170860290527344,0.02100912768534302
9269,2016-12-14,49.67909622192383,50.39896011352539,49.54032897949219,50.13009643554688,810905.0,-0.013604273068594352,-1.3571454752043397,0.5306132524280643,64.19395601913433,80.77911673523086,0.13847286490380384,-1.384471666942403,-5.672994039268879,-7.1947924875452856,33.8847763877262,0.8586311340332031,1.6761805271576975,0.9644388198852525,-2.10426446943805,4.033142109208555,-0.5699128247764023,2.4987904645469072,2.3590660095214844,5.555504648804506,-66.98747058033993,1.5343516446616514,12,0.5333938598632812,-1.0060691833496094,-6.413700103759766,-7.038158416748047,3.7727699279785156,2,0.03474163594364077,-1.480774110601729,50.36426544189453,-2.1358058210251953,50.97137832641602,1.4578444776530688,51.00606918334961,0.03474163594364077
9270,2016-12-15,50.55507278442383,50.581092834472656,49.27146530151367,49.505638122558594,797184.0,0.017632699246115102,1.377952864984675,-2.326905021695515,70.28057925678166,79.3108348838645,-0.5278854105325692,-2.0377301972707755,-6.390136169842421,-8.021284257384522,34.242407688484164,1.3096275329589844,1.8461261921359693,1.6326965332031236,-1.3373374025079698,4.602730468914217,0.14767956534757332,3.117713501058674,1.4331327819824224,46.394943697063034,-24.89120835654939,1.4850169678555472,12,-0.34258270263671875,-1.8820457458496094,-7.285341262817383,-7.909799575805664,3.5385971069335938,3,0.007891594088423659,-1.3571454752043397,49.67909622192383,-1.480774110601729,50.36426544189453,-2.1358058210251953,50.97137832641602,0.007891594088423659
9271,2016-12-16,49.85255813598633,50.79791641235352,49.73113632202149,50.52038192749024,1500284.0,-0.01389602684251201,-1.3428533130032285,-0.6363652886373535,63.57306501074073,77.0943104878232,0.33949740907708303,-1.142415608067651,-5.541224794091768,-7.26483546671399,34.66759384736119,1.0667800903320312,1.907167308760478,0.7705982208251925,-2.0257071837377225,3.5669036253881075,-0.627554481456265,2.16875092310665,2.026977819824218,21.003125719556635,-48.49202991473983,1.398152702281456,12,0.35993194580078125,-1.1795310974121094,-6.400693893432617,-7.025152206420898,4.050304412841804,4,0.0186151500063243,1.377952864984675,50.55507278442383,-1.3571454752043397,49.67909622192383,-1.480774110601729,50.36426544189453,0.0186151500063243
9272,2016-12-19,49.55767440795898,50.14744186401367,49.34952163696289,49.73113632202149,744146.0,-0.005915117278896265,-1.7058808310263642,0.2597420401448782,63.57306501074066,75.79272842916744,0.7438797100219574,-0.668696535443253,-5.090566562906567,-6.914969063684445,34.9472504086989,0.7979202270507812,1.9360961345813692,0.3404153823852454,-2.2562578661968686,2.9370886309673594,-0.9579212419058081,1.6387520066762988,2.217538721679695,13.095194460879728,-56.46853765029417,1.298336624291056,12,1.079793930053718,-0.8846473693847585,-5.589763641357415,-6.214221954345696,3.9982681274414134,0,0.03850192364135663,-1.3428533130032285,49.85255813598633,1.377952864984675,50.55507278442383,-1.3571454752043397,49.67909622192383,0.03850192364135663
9273,2016-12-20,49.45359802246094,49.791847229003906,49.15004348754883,49.66175079345703,580881.0,-0.00210010632543578,1.7407268639940052,1.1999912033778046,56.06467101363367,72.30432989284142,1.005345468502881,-0.4108152148549493,-4.832627704996071,-6.748755880737619,34.45767502281635,0.6418037414550781,1.8534143096250304,0.12532424926757812,-2.2982951065423265,2.5489436050774827,-1.0864854286373742,1.3371339271725304,2.2214651940527332,18.42099171257921,-46.0027870420664,1.211809677904954,12,1.1405048370361328,-0.7805709838867188,-5.485687255859375,-6.110145568847656,3.0182151794433594,1,0.05769909573954379,-1.7058808310263642,49.55767440795898,-1.3428533130032285,49.85255813598633,1.377952864984675,50.55507278442383,0.05769909573954379
9274,2016-12-21,49.592369079589844,49.93928909301758,49.21942901611328,49.54032897949219,554708.0,0.002806086163152033,-1.0750030238720958,-0.25000916321518896,55.70651605543097,68.67749451367514,0.8103927888478708,-0.3899289735794724,-4.796255067277215,-6.820074787216974,34.335128064794986,0.7198600769042969,1.750215954046837,0.1500450134277358,-2.0809726905968446,2.3810627174523162,-0.9654638385845544,1.265553865440026,1.9311929531859349,26.842214917357172,-34.91497290264721,1.1155088520122893,12,1.0017337799072266,-0.832611083984375,-5.624458312988281,-6.2489166259765625,2.5845603942871094,2,0.062259515941965216,1.7407268639940052,49.45359802246094,-1.7058808310263642,49.55767440795898,-1.3428533130032285,49.85255813598633,0.062259515941965216
9275,2016-12-22,49.418907165527344,49.58369445800781,48.89852523803711,49.47094345092773,512047.0,-0.0034977541360066144,3.9374750876228437,-0.9999266969651178,53.052905976428065,65.07433036591614,0.792550709340972,-0.10648683546760651,-4.439343604776461,-6.571037143825606,33.828810622458775,0.6938438415527344,1.7444081074442082,-0.0967039108276353,-2.215212807076348,2.0218049854210776,-1.1559583589519917,0.9625505372967211,1.9622437545348177,27.397301542033258,-31.28320307950216,1.059254448124357,12,1.0494365692138672,-0.2818737030029297,-4.917605400085449,-6.0754547119140625,3.139636993408203,3,0.08160761165492203,-1.0750030238720958,49.592369079589844,1.7407268639940052,49.45359802246094,-1.7058808310263642,49.55767440795898,0.08160761165492203
9276,2016-12-23,49.16738891601562,49.47094345092773,48.89852523803711,49.40156173706055,470655.0,-0.00508951459952911,2.069791229810948,4.500183271021937,48.489008084361025,61.13567207321975,0.8446475103017974,0.26662769062901504,-3.9853420941786055,-6.266103403266641,33.29513115639282,0.5724182128906179,1.5145644496284163,-0.4167390823364343,-2.3844947633448186,1.55101659867195,-1.4006169228406264,0.5671387581677578,2.0151519494845402,21.527752324401682,-32.65949497139666,0.9838778405041917,12,1.010408401489265,-0.004335403442375707,-4.095835685729973,-5.823936462402337,3.287078857421882,4,0.10019407342855935,3.9374750876228437,49.418907165527344,-1.0750030238720958,49.592369079589844,1.7407268639940052,49.45359802246094,0.10019407342855935
9277,2016-12-27,49.71379089355469,49.80052185058594,49.24544525146485,49.3321762084961,947190.0,0.011113097310747833,-1.0000000000000255,-1.6296284229559206,54.450265397059326,58.82044798047894,0.11297759975079913,-0.1379355503402806,-4.324328857202929,-6.758001487506412,32.72539122191986,0.6331329345703196,1.204660680820247,0.03512687683105753,-1.7495473152349987,1.8198010688971138,-0.8572102192019742,0.9274639728640892,1.2860287217484299,78.33339442143459,25.32783779216375,0.8923370960330294,12,0.134429931640625,-0.43798828125,-4.373373985290527,-6.370338439941406,2.5845603942871094,1,0.08426377429641052,2.069791229810948,49.16738891601562,3.9374750876228437,49.418907165527344,-1.0750030238720958,49.592369079589844,0.08426377429641052
9278,2016-12-28,49.1413688659668,50.13009643554688,49.089332580566406,50.02602005004883,469732.0,-0.011514350792791839,-1.1052672191613953,-2.318179091945104,38.39287993397265,55.95366174879431,0.551707194286827,0.5918849205949641,-3.542672718042553,-6.131912078333158,32.4939490572284,1.0407638549804759,0.8944700710966771,-0.6179542541503906,-2.1162382099626313,0.8803297016618501,-1.367096232056511,0.13118772375572973,1.6903471991550418,19.71819643238778,-26.409772831740927,0.749141977906119,12,0.7068519592285156,0.26019287109375,-3.770596504211426,-5.797916412353516,3.477886199951172,2,0.08983416154878299,-1.0000000000000255,49.71379089355469,2.069791229810948,49.16738891601562,3.9374750876228437,49.418907165527344,0.08983416154878299
9279,2016-12-29,49.22809982299805,49.67909622192383,48.87250518798828,49.2627944946289,526229.0,0.0017649275759454852,-1.1627789228196328,0.03921847645165773,31.456977513877746,51.639928221804986,0.44060949147180395,0.5785324596820587,-3.4374953998872257,-6.166696167817008,31.85708424423349,0.8065910339355469,0.5933805428244341,-0.5589769363403292,-1.9916640754337038,0.8737102027530455,-1.2753205058870165,0.15736663320635813,1.4489609759570143,28.275851609184784,-10.767708616182638,0.7163435695466883,12,0.6071109771728516,0.1734619140625,-3.822634696960449,-5.849954605102539,0.23417282104492188,3,0.06589150080074546,-1.1052672191613953,49.1413688659668,-1.0000000000000255,49.71379089355469,2.069791229810948,49.16738891601562,0.06589150080074546
9280,2016-12-30,49.05464172363281,49.69644546508789,48.87250518798828,49.39288711547852,686496.0,-0.0035235586989729173,-1.3456757945493345,9.74920285871578,31.405018760191652,48.065700860632866,0.4233708562385843,0.8084689282939976,-3.089759947965163,-5.9344328408831615,30.8625990065655,0.8239402770996094,0.3575049271157624,-0.7419754028320327,-2.1511243287667483,0.667173523102683,-1.4465498657993905,-0.037400939864674854,1.44196351422557,14.482967816301068,-17.876512795818236,0.7045744629673572,12,0.45533180236816406,0.47701454162597656,-3.649176597595215,-5.676496505737305,0.589763641357429,4,0.0636491805981314,-1.1627789228196328,49.22809982299805,-1.1052672191613953,49.1413688659668,-1.0000000000000255,49.71379089355469,0.0636491805981314
9281,2017-01-03,49.46227264404297,50.09540176391602,48.9332160949707,49.63573455810547,795570.0,0.00830973188442985,1.126994100603888,0.5128286097734163,36.57410015591029,45.06581587676282,-0.050784662809221004,0.4584993123988568,-3.3195368066098183,-6.279737202541938,29.841089942720266,1.1621856689453196,0.25461215749722754,-0.3560270309448228,-1.7282817918954478,1.0162277300058022,-1.0421544114201353,0.3301003495304897,0.8719225888284043,46.89659356325996,18.59623943286714,0.6861273804753123,1,0.039028167724609375,0.29921913146972656,-4.056807518005371,-5.980051040649414,0.22549819946289062,1,0.06259865043353363,-1.3456757945493345,49.05464172363281,-1.1627789228196328,49.22809982299805,-1.1052672191613953,49.1413688659668,0.06259865043353363
9282,2017-01-04,50.48569107055664,50.56374740600586,49.63573455810547,49.73113632202149,804909.0,0.020690889678255164,1.0380938816886305,-4.3499736101336675,51.00577282192093,44.50371607768363,-1.0378626597454712,-0.5018491017227973,-4.131647601724552,-7.240753954986175,28.78367640000808,1.1014747619628906,0.037717315384867334,0.6110166549682603,-0.7742288111018283,1.9962621210383489,-0.081606078066784,1.3036393880033046,-1.6131858825683594,95.38467437616866,65.76195287337835,0.6926227330350446,1,-0.7675647735595703,-0.7241992950439453,-5.080225944519043,-6.929748535156243,-0.3209037780761719,2,0.038996726817691396,1.126994100603888,49.46227264404297,-1.3456757945493345,49.05464172363281,-1.1627789228196328,49.22809982299805,0.038996726817691396
9283,2017-01-05,50.67649459838867,51.32697296142578,50.23417282104492,50.34692001342773,916520.0,0.0037793585427081666,-2.937529208016054,0.43678021455800586,58.998430638344715,44.869484364674044,-1.1588179347635048,-0.6012060979810059,-4.115753618904435,-7.357718919704283,28.8407986422894,1.0928001403808594,-0.08585610166420565,0.7241966247558622,-0.6579244861985813,2.106317735710306,0.033136069278640434,1.415257180233084,-1.7701645660400374,73.49819092853235,39.14443656119682,0.6910605554772218,1,-0.5767555236816406,-0.9150028228759766,-5.201645851135254,-6.678228378295898,0.2775382995605469,3,0.03200412148287568,1.0380938816886305,50.48569107055664,1.126994100603888,49.46227264404297,-1.3456757945493345,49.05464172363281,0.03200412148287568
9284,2017-01-06,50.581092834472656,50.97137832641602,50.34692001342773,50.71118927001953,771818.0,-0.001882564385561336,-1.0869465444485502,-0.3947404972452343,50.27323411288443,44.56063193539142,-1.0151727620203985,-0.5259386613525976,-3.796241608724813,-7.1971466553017365,28.25407235737305,0.6244583129882955,-0.19287545361556369,0.6244583129882812,-0.7653468777264933,2.014263503703056,-0.0704442823691096,1.319360908345672,-1.5779370849609364,69.6113293877754,35.26133152648604,0.6949025953573886,1,-0.481353759765625,-0.7979183197021484,-4.917606353759766,-6.582826614379883,-0.22549819946288352,4,0.040294942580921145,-2.937529208016054,50.67649459838867,1.0380938816886305,50.48569107055664,1.126994100603888,49.46227264404297,0.040294942580921145
9285,2017-01-09,50.26019287109375,50.98005294799805,50.1734619140625,50.55507278442383,718665.0,-0.006344267104490098,-2.44445439958297,2.2666256157635467,54.65349311375862,45.24557471643559,-0.6284777616802018,-0.29171826869028195,-3.2455863977201176,-6.801755852449595,27.201220037009442,0.8065910339355469,-0.2228693763319498,0.34909172058105753,-0.9283432438463493,1.6265266850084643,-0.2896257616326494,0.9878092027947645,-1.1640844331054652,55.43490212889377,18.5953605593007,0.638717482213704,1,-0.16045379638671875,-0.047702789306640625,-4.349525451660156,-6.0277557373046875,-0.043365478515617895,0,-0.01587578919757171,-1.0869465444485502,50.581092834472656,-2.937529208016054,50.67649459838867,1.0380938816886305,50.48569107055664,-0.01587578919757171
9286,2017-01-10,50.04336547851562,50.54640197753906,49.78317260742188,50.381614685058594,856910.0,-0.004314097901180869,1.285720813864464,1.147074423358066,55.64517773834636,45.378342754356375,-0.3065642961098334,-0.15885688726869773,-2.791753507300875,-6.503602579845754,25.787603443951184,0.7632293701171804,-0.26481901494586424,0.18039951324462322,-0.991503065604249,1.3523020920934954,-0.40555177617981286,0.7663508026690593,-0.8580224595898329,24.102510894376007,-15.090305799690388,0.5859512894244355,1,0.056373596191413355,0.16912460327149148,-3.7814397811889577,-5.516044616699212,0.1127471923828196,1,-0.007972287828976188,-2.44445439958297,50.26019287109375,-1.0869465444485502,50.581092834472656,-2.937529208016054,50.67649459838867,-0.007972287828976188
9287,2017-01-11,50.93668746948242,50.94535827636719,49.93928909301758,50.14744186401367,920094.0,0.017850957513045884,1.4946320976910925,-2.333325814818943,64.56560164784312,48.28642294478642,-1.126655847157295,-1.1119197925468427,-3.4372765483078354,-7.3171950231767084,24.131386221227537,1.0060691833496094,-0.2488262240279937,1.075456047058104,-0.089621686194441,2.240533780310649,0.4929171804318315,1.6579949136843766,-1.6656792528566342,74.71917330948004,31.539842464608775,0.5825388666262727,1,-0.8369483947753906,-0.7241973876953125,-4.525151252746582,-6.322635650634766,-0.4336509704589844,2,-0.024518999723427748,1.285720813864464,50.04336547851562,-2.44445439958297,50.26019287109375,-1.0869465444485502,50.581092834472656,-0.024518999723427748
9288,2017-01-12,51.4223747253418,51.47441482543945,50.45967102050781,51.10147476196289,898533.0,0.009535116631806284,3.7754878552322135,0.4065907509086691,66.8261389583559,52.21632977195066,-1.4022134261818309,-1.596104812475133,-3.657142455149227,-7.723119616873994,23.244873775644027,1.0147438049316406,-0.15765250044230328,1.5082378387451172,0.1645724264306736,2.8519032510595608,0.8364051325878918,2.1800705449023425,-2.0691279189240106,96.92296588015309,49.54237205969815,0.6718327061572223,1,-1.2489147186279297,-1.2098846435546875,-4.906764030456543,-6.704248428344727,-1.1968765258789062,3,-0.02445603571554944,1.4946320976910925,50.93668746948242,1.285720813864464,50.04336547851562,-2.44445439958297,50.26019287109375,-0.02445603571554944
9289,2017-01-13,51.405029296875,51.64787673950195,51.25758743286133,51.48308944702149,862213.0,-0.00033731286350435763,-1.0930189740704752,-0.2432538456052146,68.80132311625647,56.37147470040231,-1.1662388605599858,-1.5207992276470037,-3.3773641787198443,-7.622117525486985,23.230858566449836,0.390289306640625,-0.14743609927999302,1.4045957565307603,-0.08885650212531715,2.8980480151868377,0.6578696272027216,2.151321885858799,-1.9245124093159163,86.97662334474168,35.5370251420999,0.74672612932804,1,-1.1144828796386719,-0.9496955871582031,-4.824371337890625,-6.68690299987793,-0.7198600769042969,4,-0.008773390563035832,3.7754878552322135,51.4223747253418,1.4946320976910925,50.93668746948242,1.285720813864464,50.04336547851562,-0.008773390563035832
9290,2017-01-17,50.95403289794922,51.56981658935547,50.69384384155274,51.43104934692383,617201.0,-0.008773390563035832,1.3218386155782644,6.1108830572246795,66.29749280048327,59.67407388313264,-0.4665416504176534,-1.0944966427252396,-2.632729063509501,-7.097685211336163,23.211606384230574,0.8759727478027273,0.025474959977387357,0.9336513519287095,-0.6010810552180459,2.468383759075465,0.16628514835532826,1.7010175555020908,-1.300127222234707,62.79067388676004,7.25482569049047,0.7673662035733785,1,-0.3122272491455078,-0.4986991882324219,-3.863832473754883,-5.841281890869141,-0.659149169921875,1,-0.01174466924213824,-1.0930189740704752,51.405029296875,3.7754878552322135,51.4223747253418,1.4946320976910925,50.93668746948242,-0.01174466924213824
9291,2017-01-18,50.78057098388672,51.44839477539063,50.7025146484375,51.02341842651367,594256.0,-0.003404282334430908,-2.739121288903798,0.509096579686038,60.44141828549407,60.72247893464077,-0.0965687448252055,-0.893769635019865,-2.296916494797131,-6.834709444479884,23.053131781110643,0.7458801269531321,0.24042303842085744,0.7137887954711886,-0.8553094913124752,2.2828870822548524,-0.0707603479206469,1.498337938863024,-0.9671476230692093,49.23843928054727,-3.272657345339667,0.7845491433918321,1,-0.06504631042480469,-0.3252372741699219,-3.3477859497070312,-5.325235366821289,-0.36426544189453125,2,-0.011101560702959978,1.3218386155782644,50.95403289794922,-1.0930189740704752,51.405029296875,3.7754878552322135,51.4223747253418,-0.011101560702959978
9292,2017-01-19,51.46574020385742,51.71725845336914,51.12749481201172,51.405029296875,1083705.0,0.013492743517754313,1.0922974902390667,-0.24999607294890122,72.25917553521819,62.19589503429337,-0.701911707484733,-1.5058686558597856,-2.851204864746748,-7.427687540952647,23.37395363322285,0.9366874694824219,0.505229554728956,1.3035547256469755,-0.36413746179835016,2.971246913092301,0.46970863192431267,2.1374008193696383,-1.5055605727451535,79.99993933308865,22.376578602062224,0.8338460937226622,1,-0.7155246734619141,-1.010406494140625,-3.38681697845459,-5.89765739440918,-1.4830856323242188,3,-0.025446588891396615,-2.739121288903798,50.78057098388672,1.3218386155782644,50.95403289794922,-1.0930189740704752,51.405029296875,-0.025446588891396615
9293,2017-01-20,52.30702590942383,52.88811874389648,51.60451126098633,51.699913024902344,2772389.0,0.016346519106381185,-2.2173983716516132,10.000062833804586,75.76201918166399,65.02798226415777,-1.4388988117547967,-2.237120281163179,-3.580730296897265,-8.162506681498769,24.226378602287763,1.4223785400390554,0.7548930863856071,2.002169036865233,0.11582874217976524,3.8885093315507007,1.058998889522499,2.945339184207967,-2.1711383960858726,73.51777419265126,11.678918842622032,0.9431701473427325,1,-0.9713802337646484,-1.4267139434814453,-3.3477888107299805,-6.439722061157227,-2.3330459594726562,4,-0.034488472227884315,1.0922974902390667,51.46574020385742,-2.739121288903798,50.78057098388672,1.3218386155782644,50.95403289794922,-0.034488472227884315
9294,2017-01-23,52.67996597290039,52.74067687988281,52.03816223144531,52.05550765991211,1037585.0,0.007129827341404438,-1.1315801657484144,1.0285703514272608,79.3539491558195,67.77247737994232,-1.6570616925697692,-2.4947944983360912,-3.828841352282282,-8.435009077793111,25.015695496937777,0.7025146484375,0.8525759142826814,2.220729255676268,0.09031440778495181,4.351144103567584,1.15552183173061,3.2859366796219263,-2.2138107118954125,90.51382437206223,21.747683380940998,1.0652074239456566,1,-1.344320297241211,-1.7996540069580078,-3.2372074127197266,-6.812662124633789,-1.3183021545410085,0,-0.04659205312889014,-2.2173983716516132,52.30702590942383,1.0922974902390667,51.46574020385742,-2.739121288903798,50.78057098388672,-0.04659205312889014
9295,2017-01-24,53.451866149902344,54.00693893432617,52.67996597290039,52.85342788696289,2112296.0,0.014652632414360989,-1.8073327119170692,0.9583318061308018,80.50400168000553,70.53456892901556,-2.1552601173772814,-3.1084349625154744,-4.489253726964705,-9.10331752796651,26.465623991491142,1.3269729614257812,0.911031755531134,2.7909814834594755,0.33638417695303957,5.245578789965911,1.563682830206261,4.01828013671269,-2.695075270950383,83.20213337027481,11.187580849388695,1.2272986532532177,1,-1.4787521362304688,-2.012144088745117,-4.00910758972168,-7.584562301635742,-1.8907203674316406,1,-0.0517605301594638,-1.1315801657484144,52.67996597290039,-2.2173983716516132,52.30702590942383,1.0922974902390667,51.46574020385742,-0.0517605301594638
9296,2017-01-25,54.09366989135742,54.22376251220703,53.46053695678711,53.77276611328125,1055226.0,0.012007134412392206,1.6268799768921216,0.536235394608515,79.29579331971283,72.17125689255664,-2.41619702425443,-3.543951216755758,-5.005619174955129,-9.630375606918378,28.033514441022543,0.7718963623046875,1.0660984456539708,3.186471176147464,0.3970531899675791,5.9758891623273485,1.7917621830575214,4.581180169237406,-2.8818582846530703,95.7984052592932,25.63541350246068,1.3947089930899415,1,-1.751953125,-2.5455360412597656,-4.650911331176758,-8.22636604309082,-2.6799659729003906,2,-0.07022607582291274,-1.8073327119170692,53.451866149902344,-1.1315801657484144,52.67996597290039,-2.2173983716516132,52.30702590942383,-0.07022607582291274
9297,2017-01-26,53.90286254882813,54.50130081176758,53.59063339233398,54.21509170532226,1341400.0,-0.0035273506662149012,1.0588258122938432,-0.9729681537747854,76.19720203215999,73.21248612297931,-1.9672694756797782,-3.18659629549402,-4.641192873476051,-9.321443610394091,29.463031812482065,0.9106674194336009,1.23614224347304,2.786210250854502,-0.2445587619043934,5.816979263613398,1.2708257444750544,4.30159475723395,-2.209138797243355,79.34132761635894,9.203641098935776,1.5153845063794469,1,-1.3052902221679759,-2.2159595489502024,-4.460103988647468,-8.03555870056153,-2.601909637451179,3,-0.06468222357722897,1.6268799768921216,54.09366989135742,-1.8073327119170692,53.451866149902344,-1.1315801657484144,52.67996597290039,-0.06468222357722897
9298,2017-01-27,53.55594253540039,54.08499526977539,53.33044052124024,53.86817169189453,932892.0,-0.0064360220779273725,1.0232704434681466,1.0000000000000455,73.20704901924019,73.70201122331085,-1.4369904424982494,-2.626660234624765,-4.131450642836754,-8.868434196978761,30.563309572709564,0.7545547485351491,1.4316941630009694,2.2185615539550767,-0.8492812689186593,5.286404376828813,0.6846401425182052,3.7524829653919483,-1.3568549129827119,61.61976902479026,-8.229881366932204,1.5339214114368696,1,-0.9583702087402344,-1.869039535522461,-3.9006948471069336,-7.688638687133789,-2.307025909423828,4,-0.06672066244572672,1.0588258122938432,53.90286254882813,1.6268799768921216,54.09366989135742,-1.8073327119170692,53.451866149902344,-0.06672066244572672
9299,2017-01-30,52.4718132019043,53.41717147827149,51.95143127441406,53.41717147827149,1453472.0,-0.02024293257054499,2.100920022597015,3.0277706508326534,65.41715396810957,73.60419579749153,-0.20743852813029662,-1.3566144324785085,-2.9284102754279715,-7.672363874330827,31.346984700493053,1.6045112609863281,1.4899201877771517,0.9722465515136705,-1.96632340739081,3.910816510418151,-0.4970384279385698,2.4415315309659107,2.0294876098632812,20.408178530982163,-49.1471428878312,1.469284979452241,1,0.1300945281982422,-0.7849102020263672,-2.8382482528686523,-6.604509353637695,-1.8993949890136648,0,-0.04760333404797368,1.0232704434681466,53.55594253540039,1.0588258122938432,53.90286254882813,1.6268799768921216,54.09366989135742,-0.04760333404797368
9300,2017-01-31,52.17692947387695,52.74067687988281,51.96877670288086,52.41977310180664,1263688.0,-0.005619850163985585,-1.3421107458678643,0.25687999354369917,64.71291066782766,74.07880606219527,0.31196163732761306,-0.859911340147363,-2.501610394475314,-7.268887136793026,32.15795510333644,0.7719001770019531,1.491196116573434,0.5212484359741225,-2.193657673614169,3.236154545562414,-0.8362046188200196,1.8787014907682646,2.273373947143554,8.843519096154738,-63.715830362183965,1.3574530547941457,1,0.6374683380126953,-0.49002647399902344,-2.4999990463256836,-6.309625625610352,-1.1535110473632812,1,-0.01562502170476976,2.100920022597015,52.4718132019043,1.0232704434681466,53.55594253540039,1.0588258122938432,53.90286254882813,-0.01562502170476976
9301,2017-02-01,52.55854415893555,52.775367736816406,51.93408584594727,52.36773681640625,945691.0,0.007313858613501756,1.6944537774057942,-0.7857210179076343,62.03346137778548,72.94261560025829,0.23364554062632692,-1.0515827603364372,-2.752542659590503,-7.545234496386868,32.677150068909974,0.8412818908691335,1.4993648386666152,0.7480495452880831,-1.7874115335857255,3.2835106241618917,-0.5196809941488212,2.0157800847249874,1.8417818191528283,24.32434842045805,-45.980545450978084,1.2677305394369054,2,0.49436187744140625,-0.8716411590576172,-2.7558555603027344,-6.691240310668945,-0.4770164489746094,2,-0.01897690266017904,-1.3421107458678643,52.17692947387695,2.100920022597015,52.4718132019043,1.0232704434681466,53.55594253540039,-0.01897690266017904
9302,2017-02-02,52.4544677734375,52.83607864379883,51.91674041748047,52.56721496582031,898302.0,-0.0019801991695835852,1.8266693252325268,-0.5908954597253044,58.117341529170965,70.9820958610924,0.5506264475853726,-0.8352728659992437,-2.5224500744893703,-7.300390976145813,32.86107772259111,0.9193382263183594,1.5610339939773041,0.5455343246459989,-1.9254112267042132,3.016479875996211,-0.6899384510291071,1.781007100321105,1.8472085993652314,24.800007037359585,-40.39720739613325,1.2354727756751054,2,0.7545528411865234,-0.7675647735595703,-2.7840423583984375,-6.587163925170898,-0.10407638549804688,3,-0.019841281384757492,1.6944537774057942,52.55854415893555,-1.3421107458678643,52.17692947387695,2.100920022597015,52.4718132019043,-0.019841281384757492
9303,2017-02-03,52.2983512878418,52.82740783691406,52.0901985168457,52.61058044433594,1092122.0,-0.0029762285696998125,-1.0238138872453282,2.7692854242793343,56.87582762498422,68.48452680211071,0.7882789925524207,-0.5812204574729947,-2.2518356365715277,-7.020296463192899,32.49798337335467,0.7372093200683594,1.69155226538048,0.30832500457763956,-2.097925032156084,2.714575041311363,-0.8948000137892222,1.5114500229445014,1.8602289276416002,25.433415791868775,-35.480052476070945,1.2031250183668618,2,0.9106693267822266,-0.6114482879638672,-2.736339569091797,-6.431047439575195,-0.6244583129882741,4,-0.019071315861858062,1.8266693252325268,52.4544677734375,1.6944537774057942,52.55854415893555,-1.3421107458678643,52.17692947387695,-0.019071315861858062
9304,2017-02-06,52.61925506591797,52.80138778686523,51.94275665283203,52.2983512878418,1734919.0,0.0061360209294165635,1.5063330605246035,-1.0277828684528827,63.07900470514354,66.54841602712605,0.5116647354996502,-0.7816781822290935,-2.4546683296052265,-7.197618002392694,32.041714176169165,0.858631134033196,1.714370702858119,0.5273206710815401,-1.7989963422204625,2.8536376843835427,-0.6358378355694612,1.6904791777325414,1.4048147616852518,76.41525483508231,15.089068665216331,1.1631585066510015,2,0.5897655487060547,-0.9323520660400391,-2.994363784790039,-6.691240310668945,-0.23417282104492188,0,-0.0260425283144875,-1.0238138872453282,52.2983512878418,1.8266693252325268,52.4544677734375,1.6944537774057942,52.55854415893555,-0.0260425283144875
9305,2017-02-07,49.46227264404297,51.5958366394043,49.1413688659668,50.581092834472656,4356149.0,-0.05999671447115962,-1.7881734548401216,-3.486466245854285,42.94992419185581,62.509986124030824,3.4008439593072595,2.4374293119133483,0.7654447173688226,-3.9358337628369284,31.57627778570358,3.477886199951172,1.551240061590633,-2.589765739440921,-5.070590160969218,-0.10894131791262396,-3.8301779502050692,-1.3493535286767724,4.43535741895289,8.685493512956535,-51.93201644509357,1.2404122107641478,2,2.3590621948242188,2.224630355834961,0.1561136245727539,-3.5342578887939453,2.914134979248054,1,0.02244428954643607,1.5063330605246035,52.61925506591797,-1.0238138872453282,52.2983512878418,1.8266693252325268,52.4544677734375,0.02244428954643607
9306,2017-02-08,49.64440536499024,50.36426544189453,49.02862167358398,50.36426544189453,2190124.0,0.0036822554082380776,2.710842735033696,0.6434099804972455,39.7058975721156,58.455396739581445,2.8175019579473286,2.3440559609666423,0.6548935073272375,-4.023920563461168,31.673744854494302,1.335643768310554,1.317622586005065,-2.3876850128173785,-4.941847685525808,0.16647765989105068,-3.664766349171593,-1.110603676463164,3.872723802243293,16.173096537228002,-40.25799272436505,1.2770813363542155,2,1.912403106689446,2.072853088378899,-0.12359046936035867,-3.716390609741218,3.4258460998535085,2,0.027777814063534523,-1.7881734548401216,49.46227264404297,1.5063330605246035,52.61925506591797,-1.0238138872453282,52.2983512878418,0.027777814063534523
9307,2017-02-09,49.68777084350586,50.2081527709961,49.4882926940918,49.95663452148438,1300353.0,0.0008735219647972858,-1.1558506840316667,0.37349435897980765,33.72845736689092,54.06888655598709,2.361706059426247,2.3213438839229426,0.684250473735986,-3.977018590131145,31.449078009824117,0.719860076904304,0.983739790345787,-2.2818737030029297,-5.004323643155729,0.4405762371498696,-3.6430986730793293,-0.92064873292653,3.380507574362717,17.351573412704543,-35.39311380067602,1.3612249700764005,2,1.535125732421875,2.077190399169922,-0.056374549865722656,-3.759756088256836,3.5299224853515625,3,0.04817597621745473,2.710842735033696,49.64440536499024,-1.7881734548401216,49.46227264404297,1.5063330605246035,52.61925506591797,0.04817597621745473
9308,2017-02-10,50.16478729248047,50.25151824951172,49.505638122558594,50.00867462158203,1844800.0,0.009600278718016941,3.526320662993657,-0.5806387537066574,34.57447679617289,50.641922425771895,1.5120781284667046,1.8395986035230365,0.2965052601347651,-4.3599388379077055,30.791460917880514,0.745880126953125,0.6076512225301229,-1.7419778823852567,-4.573554125834875,1.0895983610643611,-3.1577660041100657,-0.3261897606604478,2.499525450959645,30.114923236212636,-17.11476525753211,1.4157881217248105,2,0.7675628662109375,1.6001739501953125,-0.42497825622558594,-4.236772537231445,1.5264511108398438,4,0.04356849123501805,-1.1558506840316667,49.68777084350586,2.710842735033696,49.64440536499024,-1.7881734548401216,49.46227264404297,0.04356849123501805
9309,2017-02-13,50.95403289794922,51.439720153808594,50.44232559204102,50.44232559204102,1731921.0,0.015733059942368177,-2.898301041441549,3.2778076434365686,34.71337936495782,47.30864116989746,0.5418783179868498,1.0696759285868964,-0.4293646969251057,-5.043450296744943,29.586947218134885,1.274932861328125,0.2574245853538315,-0.9301824569702148,-3.7856648706088407,1.925299956668411,-2.357923663789528,0.4975587498490981,1.34671073850528,75.00000000000007,30.985453874418056,1.4277412068193112,2,-0.0216827392578125,0.8109283447265625,-1.0234174728393555,-5.026018142700195,2.1422386169433594,0,0.014127636930054921,3.526320662993657,50.16478729248047,-1.1558506840316667,49.68777084350586,2.710842735033696,49.64440536499024,0.014127636930054921
9310,2017-02-14,50.35559463500977,51.05810928344727,50.19947814941406,50.65914916992188,1582031.0,-0.01174466924213824,-1.7887254142790356,-0.593219075450467,27.001081513442898,43.41615451830385,0.9552448189430791,1.708581823277477,0.2206507460506728,-4.358856287868242,29.167286265764282,0.8586311340332102,-0.0956345240255132,-1.4986988067626896,-4.4072701545191535,1.4098725409937742,-2.9529844806409216,-0.044413132884457696,1.617936805157676,55.036033256599936,16.845924234051033,1.4542856738782322,2,0.5767555236816335,1.4093666076660085,-0.4141378402710032,-4.427579879760749,3.026885986328118,1,0.040303120727170905,-2.898301041441549,50.95403289794922,3.526320662993657,50.16478729248047,-1.1558506840316667,49.68777084350586,0.040303120727170905
9311,2017-02-15,50.21682739257813,50.77190017700195,49.9826545715332,50.07805633544922,1688799.0,-0.002755746276803195,-3.7894809944904857,-0.4571536286522383,27.17510131307796,39.97812782762684,0.8123326242912228,1.9003829497564908,0.4051336910267409,-4.138297049400599,28.79534773461806,0.78924560546875,-0.3488148794898436,-1.609278869628902,-4.57208388506384,1.3535261458060361,-3.090681377346371,-0.12787636191143292,1.4622130709309715,37.33342455845449,4.169028943187442,1.48140250771747,2,0.7111873626708913,1.5481338500976491,-0.06071281433106179,-4.288812637329109,2.818733215332024,2,0.043005110893008514,-1.7887254142790356,50.35559463500977,-2.898301041441549,50.95403289794922,3.526320662993657,50.16478729248047,0.043005110893008514
9312,2017-02-16,50.15611267089844,50.8586311340332,49.97397994995117,50.24284362792969,1452088.0,-0.001209051324669419,-2.9230964424069157,-0.6249931277145208,28.17372368526101,36.7890051676576,0.5729968962912579,1.9583591415575015,0.501176364168046,-3.991020029999021,28.141798289958075,0.8846511840820312,-0.5961187991192887,-1.6045122146606445,-4.6573718953640935,1.4483474660428044,-3.130942055012369,-0.07808237430892007,1.2578859136181535,33.63221093158293,3.8992156575615198,1.5264298403517227,2,0.7588920593261648,1.6088485717773438,1.9073486328125e-06,-4.228097915649414,3.139636993408203,3,0.05810136868195026,-3.7894809944904857,50.21682739257813,-1.7887254142790356,50.35559463500977,-2.898301041441549,50.95403289794922,0.05810136868195026
9313,2017-02-17,50.50303649902344,50.7025146484375,49.94796371459961,50.30355453491211,2912363.0,0.006916880309312479,1.5217335874602396,-2.3000087966220972,36.03938488172363,33.78460296505539,-0.061881272410857946,1.5487611608806588,0.20188940345554585,-4.240730316166157,26.592940988398006,0.7545509338378906,-0.8525407428621037,-1.167388916015625,-4.258633893426044,1.923856061394794,-2.713011404720831,0.3782335726895809,0.67242439439989,37.209343954175246,6.036706850659119,1.5456224887052086,2,-0.19080734252929688,1.2619247436523438,-0.3469219207763672,-4.575021743774414,3.1049423217773438,4,0.053752348730288224,-2.9230964424069157,50.15611267089844,-3.7894809944904857,50.21682739257813,-1.7887254142790356,50.35559463500977,0.053752348730288224
9314,2017-02-21,50.22549819946289,50.92801284790039,50.0173454284668,50.61578369140625,1540408.0,-0.005495477476209043,-1.2580648212520633,-1.956495133191823,36.12825794331295,33.026640048550625,-0.1783628108385713,1.7212373943072308,0.4806448576453164,-3.87103691054719,24.87384967307606,0.9106674194335938,-1.093695196610625,-1.3222038269042997,-4.439471543892424,1.7950638900838243,-2.8808376853983617,0.23643003158976228,0.7352787719765033,24.999828189321462,-8.625623311237007,1.5586338584940622,2,0.008672714233398438,1.5394630432128906,-0.032523155212402344,-4.297483444213867,3.009540557861328,1,0.029183188945910654,1.5217335874602396,50.50303649902344,-2.9230964424069157,50.15611267089844,-3.7894809944904857,50.21682739257813,0.029183188945910654
9315,2017-02-22,50.6851692199707,50.94535827636719,49.92194366455078,49.9826545715332,2963210.0,0.00915214456773139,-1.4842076022038058,-1.800001954824017,36.829280066940576,32.70701588130896,-0.4987750140592979,1.1000657371758962,0.0057486018131669425,-4.237575466805659,22.339643667900027,1.0234146118164062,-1.3253339539313203,-0.7241979598999038,-3.729205774223203,2.2808098544233957,-2.226701867061557,0.7783059472617495,-1.6565475463867259,74.576378586711,38.13136066016689,1.5025039071616506,2,-0.2211627960205078,1.0797920227050781,-0.3122291564941406,-4.75715446472168,2.6539459228515554,2,0.04757017352468185,-1.2580648212520633,50.22549819946289,1.5217335874602396,50.50303649902344,-2.9230964424069157,50.15611267089844,0.04757017352468185
9316,2017-02-23,50.294883728027344,51.25758743286133,50.10407638549805,51.02341842651367,1312691.0,-0.00770019115946019,-1.0781186108123524,-1.037038444830582,35.404471972312635,32.893239726355816,-0.007281428793476152,1.2555355579285035,0.3812723182575084,-3.7513269642682587,19.566647513886597,1.1535110473632812,-1.6636488282734234,-0.924544143676755,-3.685470583592995,1.836382296239485,-2.3050073636348714,0.4559190762813614,-1.2279273223876999,27.922120577726623,-9.582992057672591,1.3804632199581195,2,0.17779541015625,1.4700775146484375,0.25368595123291016,-4.36686897277832,10.060710906982429,3,0.06138988033070958,-1.4842076022038058,50.6851692199707,-1.2580648212520633,50.22549819946289,1.5217335874602396,50.50303649902344,0.06138988033070958
9317,2017-02-24,50.41630554199219,50.45099639892578,49.71379089355469,49.93928909301758,1310154.0,0.0024141981244343302,1.6984186825845637,-0.6547614684183244,37.22027920402969,33.18721777167324,-0.01619591247369101,0.9059662491720388,0.247313666156316,-3.7764903163672017,16.519398395036305,0.7372055053710938,-1.588577205923258,-0.6287944793701143,-3.1015630174338398,1.843974058693611,-1.8651787484019735,0.6075897896617448,-1.2617238952636782,45.50564990597904,6.20613318325627,1.2363842690318618,2,0.16044998168945312,1.3486557006835938,0.16912364959716797,-4.488290786743164,10.624458312988281,4,0.05195253872254413,-1.0781186108123524,50.294883728027344,-1.4842076022038058,50.6851692199707,-1.2580648212520633,50.22549819946289,0.05195253872254413
9318,2017-02-27,49.9826545715332,50.54640197753906,49.878578186035156,50.39028549194336,581227.0,-0.00860140317298319,-1.1690207156308852,-0.8545426919478276,32.36659933086,32.926464434551264,0.43460605083664916,1.1153754205878101,0.6827023111397281,-3.244940211085151,13.67152751241098,0.6678237915039062,-1.4986565480649858,-0.8837810516357436,-3.095249533194391,1.3276874299229036,-1.9895152924150707,0.22195318914358353,-0.7439526933593825,17.415745607207366,-16.47882496606655,1.1057342407793247,2,0.5030345916748047,1.7823066711425781,0.6201200485229492,-2.9878578186035156,11.925411224365234,0,0.06628489665413562,1.6984186825845637,50.41630554199219,-1.0781186108123524,50.294883728027344,-1.4842076022038058,50.6851692199707,0.06628489665413562
9319,2017-02-28,49.97397994995117,50.407630920410156,49.68777084350586,49.83521270751953,1194969.0,-0.00017355263853813252,-2.319997536924146,-0.34042373991652475,55.911800507527865,36.13876654500515,0.3236785609994257,0.9774375611463171,0.7151380657228401,-3.1250979609038865,12.593125493318924,0.7198600769042969,-1.354561642941249,-0.76756401062012,-2.877071182999927,1.341943161759687,-1.8223175968100236,0.28718957556978353,-0.6545226495898504,18.232009292424635,-18.07261057851462,1.054753586189903,2,0.4986991882324219,1.7909812927246094,1.1339988708496094,-1.4137020111083984,12.341716766357422,1,0.07271781984322745,-1.1690207156308852,49.9826545715332,1.6984186825845637,50.41630554199219,-1.0781186108123524,50.294883728027344,0.07271781984322745
9320,2017-03-01,51.36166381835938,51.86470031738281,50.56374740600586,50.64180374145508,2056145.0,0.027768127929734154,-1.970304532053599,5.187536080490471,65.51721522984087,40.39900142464546,-1.0127923777087702,-0.5000957780029509,-0.6604094221096659,-4.400171331640038,11.747721657221161,1.8907203674316406,-1.2097194271828613,0.6608831405639748,-1.3615479960317103,2.68331427715966,-0.35033242773386775,1.6720987088618173,-1.9646813126980618,76.89238420170044,36.46981672785891,1.011215568297844,3,-0.5854282379150462,0.40329742431639914,-0.25368499755860086,-2.2636585235595774,11.951431274414055,2,0.036474187160097316,-2.319997536924146,49.97397994995117,-1.1690207156308852,49.9826545715332,1.6984186825845637,50.41630554199219,0.036474187160097316
9321,2017-03-02,51.5611457824707,51.75194931030274,51.170860290527344,51.20555114746094,1754174.0,0.003883868809561708,-1.7346887482608835,0.4939774359191714,66.46339991632428,44.653409894763605,-1.11922777668795,-0.820182784719961,-0.8225391701096925,-4.488478648436242,10.829677875721764,0.5810890197753977,-1.1140695845471527,0.9102350234985366,-0.962999408184686,2.783469455181759,-0.026382192343071154,1.8468522393401443,-2.0161002081060957,86.0558397249544,40.95043627873403,0.9366172158416095,3,-0.7849102020263672,0.20381546020507812,0.14527225494384766,-1.9037303924560547,13.694705963134766,3,0.03448273566015314,-1.970304532053599,51.36166381835938,-2.319997536924146,49.97397994995117,-1.1690207156308852,49.9826545715332,0.03448273566015314
9322,2017-03-03,51.41370391845703,51.84735488891602,51.21422576904297,51.63920211791992,1306810.0,-0.002859553677020843,-1.0277830381742104,-0.6341439866118841,61.6504729993253,47.4990863522749,-0.8656711495705665,-0.7954956518526615,-0.6291818171876855,-4.2247439369723025,9.844771577019808,0.633129119873054,-0.8931590100870181,0.8148313522338881,-0.8984394747207034,2.5281021791884797,-0.04180406124340408,1.6714667657111804,-1.729479059511334,79.28291181052414,30.947805675592114,0.856635413477294,3,-0.6374683380126953,0.35125732421875,0.5312213897705078,-1.6478767395019531,13.833480834960938,4,0.1739203759903143,-1.7346887482608835,51.5611457824707,-1.970304532053599,51.36166381835938,-2.319997536924146,49.97397994995117,0.1739203759903143
9323,2017-03-06,51.30095291137695,51.439720153808594,50.74588012695313,51.14484024047852,1297817.0,-0.002193014672876026,2.2000211122644333,-0.69230118586433,53.70368409520932,49.45191148026339,-0.7016151783434736,-0.802440005881266,-0.46752361353259175,-3.9971138562534776,8.59880497600602,0.6938400268554616,-0.6552391850357253,0.7519502639770508,-0.8038611919650194,2.307761719919121,-0.025955463993980743,1.5298559919480823,-1.4858995249250313,74.10355214669099,27.937575581183637,0.7779057279710346,3,-0.5247173309326172,0.2558555603027344,0.8412847518920898,-1.3963565826416016,14.07632064819336,0,0.18985633581561667,-1.0277830381742104,51.41370391845703,-1.7346887482608835,51.5611457824707,-1.970304532053599,51.36166381835938,0.18985633581561667
9324,2017-03-07,51.24891662597656,51.62185668945313,50.83261108398438,51.1968765258789,1568541.0,-0.0010143337003950537,-1.0222263490729615,0.33334962369275933,60.79662443833605,52.11494974375178,-0.5466235330010321,-0.904715068736273,-0.37065012768328387,-3.821164303974676,7.562152487179155,0.78924560546875,-0.4180098916815709,0.7684309005737333,-0.4971168060793474,2.033978607226814,0.13565704724719296,1.4012047539002737,-1.3108844236687887,52.66671944686354,7.307857648729502,0.6327738533265417,3,-0.47268104553222656,-0.026020050048828125,0.8933210372924805,-1.344320297241211,11.96877670288086,1,0.20798779509261012,2.2000211122644333,51.30095291137695,-1.0277830381742104,51.41370391845703,-1.7346887482608835,51.5611457824707,0.20798779509261012
9325,2017-03-08,50.57241821289063,51.405029296875,50.53772735595703,51.21422576904297,1427183.0,-0.01320024807593756,-1.4390186339401612,-12.332942383812869,53.80329409921466,54.159263313407564,0.12538474085263118,-0.14839107084747383,0.34934101262943074,-3.0201048310695313,7.0227751085587,0.8673019409179688,-0.3018487893325812,0.03642520904541868,-1.1349639602855035,1.2078143783763409,-0.5492693756200424,0.6221197937108798,-0.5187859236783581,2.6489101718272394,-41.918876046473244,0.5856945846654624,3,0.20381736755370383,0.35993194580077414,1.5719871520996023,-0.6678218841552805,12.359066009521477,2,0.23220717771460375,-1.0222263490729615,51.24891662597656,2.2000211122644333,51.30095291137695,-1.0277830381742104,51.41370391845703,0.23220717771460375
9326,2017-03-09,51.02341842651367,51.543800354003906,50.72853469848633,50.72853469848633,2035391.0,0.008917908804054075,-4.529404155131821,-0.45945817433995967,58.56165389467344,56.53052716792353,-0.23624908438068104,-0.5173044121127575,-0.04392066057987165,-3.3336554334783273,6.420733428483863,0.9713821411132741,-0.14727575187785646,0.4184747695922866,-0.6927403981014209,1.529689937285994,-0.13713281425456358,0.9740823534391367,-0.861122055611169,37.08619881099042,-8.498665741843446,0.5556075838468519,3,-0.24718284606933594,-0.09106826782226562,1.2272319793701172,-1.0320911407470703,12.705982208251946,3,0.24086345143573507,-1.4390186339401612,50.57241821289063,-1.0222263490729615,51.24891662597656,2.2000211122644333,51.30095291137695,0.24086345143573507
9327,2017-03-10,52.08152770996094,52.17692947387695,51.26626205444336,51.49176025390625,1190011.0,0.020737718406131478,1.3333365913733617,2.0,63.66364462478078,60.00797664502584,-1.1547389223644302,-1.4618333648113904,-1.0484205015078558,-4.249536528426312,6.01666209781008,1.1535110473632812,0.0034350015356707786,1.356896209716794,0.15008336881621887,2.563709050617369,0.75348978926651,1.960302630167078,-1.8170871022696176,94.17998775910097,45.572026430366115,0.6034064204502875,3,-1.1491775512695312,-1.1491775512695312,0.2883768081665039,-1.7129249572753906,11.968772888183594,4,0.2529557909478306,-4.529404155131821,51.02341842651367,-1.4390186339401612,50.57241821289063,-1.0222263490729615,51.24891662597656,0.2529557909478306
9328,2017-03-13,52.35039138793945,52.53252410888672,51.88204574584961,52.18560409545898,934507.0,0.005162361585777653,1.4590303414859251,0.27941062326978516,68.42104218834953,61.39789238733936,-1.1760978688361803,-1.642788212249208,-1.2409915108056424,-4.37108739093911,5.758153685919151,0.6504783630371094,0.22048526214570785,1.5164796829223661,0.13931912056452234,2.89364024528021,0.8278994017434442,2.205059964101288,-1.9329516709532797,90.86961011542786,37.65295333722163,0.6885802811789207,3,-0.8152656555175781,-1.4223766326904297,0.09757041931152344,-1.9557685852050781,11.387683868408203,0,0.24635524250253638,1.3333365913733617,52.08152770996094,-4.529404155131821,51.02341842651367,-1.4390186339401612,50.57241821289063,0.24635524250253638
9329,2017-03-14,51.67389297485352,52.22896957397461,51.55247116088867,51.91674041748047,755446.0,-0.012922509176154562,-1.7857148467259918,-1.4737024862261074,58.260845730487716,60.59162910963345,-0.26050317175913307,-0.9587501409336383,-0.49728443589606997,-3.5609315747305956,6.429878256259225,0.7979202270507812,0.4096620055318283,0.8039882659912152,-0.6231135284165603,2.2310900603989907,0.09043736878732744,1.517539163195103,-1.044944818677294,56.95646021219181,6.175566070586207,0.7135508972038885,3,-0.13876724243164773,-0.7588882446289205,0.7740688323974538,-1.1665210723877024,11.99479675292968,1,0.26518963050423494,1.4590303414859251,52.35039138793945,1.3333365913733617,52.08152770996094,-4.529404155131821,51.02341842651367,0.26518963050423494
9330,2017-03-15,52.38508224487305,52.51517868041992,51.67389297485352,52.05550765991211,987545.0,0.013763028660635612,1.852940415513158,-1.357126026923902,66.57492874631639,60.60402120185479,-0.9065915661249022,-1.5917071672069127,-1.1260233371023105,-4.142664856080835,7.131545866550996,0.8412857055663991,0.7133708445879066,1.413703155517581,-0.1422193084378378,2.9696256194729997,0.6357419235398751,2.191664387495287,-1.5657764934257727,91.8268996944418,36.57840038434995,0.7779612319777078,3,-0.8499565124511719,-1.6045093536376953,0.06287956237792969,-1.7519512176513672,10.641803741455085,2,0.20678808965780648,-1.7857148467259918,51.67389297485352,1.4590303414859251,52.35039138793945,1.3333365913733617,52.08152770996094,0.20678808965780648
9331,2017-03-16,52.37640762329102,52.69731140136719,52.02081680297852,52.54986953735352,1232788.0,-0.00016559335616717075,1.888868978774065,-0.5263206629936571,65.82628049189927,61.06799981214079,-0.8606131138906221,-1.48930411241313,-1.0464403720222393,-4.005624651736092,7.731068971415649,0.6764945983886648,0.8430758916751557,1.2970495223999094,-0.3362111793971607,2.9303102241969796,0.48041917150137436,2.1136798732984445,-1.3857800360998027,77.57563156253299,20.22332590114955,0.8166303508985363,3,-0.7588882446289134,-1.5134410858154368,-0.6222887039184641,-1.743276596069343,11.500434875488274,3,0.20152349269611602,1.852940415513158,52.38508224487305,-1.7857148467259918,51.67389297485352,1.4590303414859251,52.35039138793945,0.20152349269611602
9332,2017-03-17,53.07025146484375,53.43452072143555,52.48048782348633,52.54986953735352,1606475.0,0.013247259081666796,-1.894757250088257,-2.999978008444716,73.92466904594562,63.314775917778164,-1.4469237657534748,-2.059210849782552,-1.6928442500664858,-4.556902119986141,8.682954606711196,1.0581130981445241,0.8216534690396529,1.845186424255374,0.04708909726750221,3.6432837512432457,0.9461377607614381,2.74423508774931,-1.8748218199514142,80.64507629193625,17.487544819840025,0.8990486634939353,3,-1.084127426147461,-1.6088447570800781,-1.433218002319336,-2.307025909423828,10.884647369384773,4,0.20084979580288964,1.888868978774065,52.37640762329102,1.852940415513158,52.38508224487305,-1.7857148467259918,51.67389297485352,0.20084979580288964
9333,2017-03-20,53.21769332885742,53.46053695678711,52.63660049438477,53.07892608642578,759366.0,0.0027782394080295703,1.6388999187523063,0.26666422314261995,74.60522036244623,64.8490643537904,-1.4459391306270035,-2.1005458244736133,-1.7963058630258644,-4.565012204920336,9.667870620645798,0.8239364624023366,0.7825887041115749,1.8568954467773438,-0.11331724184616832,3.827108135400856,0.8717891024655913,2.8420017910890962,-1.708790933249034,87.27278543267731,17.67105091299136,0.9851063443117545,3,-1.2185611724853516,-1.7346057891845703,-1.723764419555664,-2.2246322631835938,10.529056549072266,0,0.20355273954373176,-1.894757250088257,53.07025146484375,1.888868978774065,52.37640762329102,1.852940415513158,52.38508224487305,0.20355273954373176
9334,2017-03-21,51.69123840332031,53.365135192871094,51.5784912109375,53.21769332885742,946037.0,-0.028683222252877782,-1.0396069354596387,-11.000109959589851,52.44844425903923,64.6985254826598,0.16746854434411063,-0.4834371115498115,-0.23962589399280176,-2.899624558976967,10.447850150986538,1.7866439819335938,0.7583511037698543,0.2571535110473633,-1.643047117358897,2.1573541394536235,-0.6929468031557704,1.207253825250497,1.7692985534667969,5.990672258176976,-60.09923262400131,0.9501003142031309,3,0.40329742431640625,-0.11708450317382812,-0.34258270263671875,-0.6981773376464844,12.081527709960938,1,0.23305374808457935,1.6388999187523063,53.21769332885742,-1.894757250088257,53.07025146484375,1.888868978774065,52.37640762329102,0.23305374808457935
9335,2017-03-22,53.09627151489258,53.191673278808594,51.39635848999024,51.60451126098633,2975547.0,0.027181262337139467,1.1340228623768263,-0.9772710801672368,59.67211002859164,64.8219094975396,-0.9408466818444481,-1.790367925973051,-1.5871390319347114,-4.153790052554214,11.08821614459037,1.7953147888183523,0.8375906710780612,1.5416315078735323,-0.4616521388738448,3.5449151546209094,0.5399896844998437,2.543273331247221,0.36426544189453125,82.35300640163213,18.01251791716514,1.0016418233736875,3,-0.7328720092773438,-1.5221176147460938,-1.7476158142089844,-2.10321044921875,10.416305541992195,2,0.1991179024675065,-1.0396069354596387,51.69123840332031,1.6388999187523063,53.21769332885742,-1.894757250088257,53.07025146484375,0.1991179024675065
9336,2017-03-23,53.38248062133789,53.79878616333008,52.281005859375,52.55854415893555,1998264.0,0.005390380497151126,-1.2012558782849239,0.5523249867026717,62.19116562550646,64.65830071984244,-0.9579727704423036,-1.9324810850202851,-1.8043263883004386,-4.283442936924075,11.937163580055948,1.5177803039550781,0.9041041278683082,1.6734607696533175,-0.39585354365062386,3.742775082957259,0.6388036130013504,2.7081179263052846,-1.9861221313476491,82.67146409392451,19.38577922817845,1.0346571566519704,3,-0.7849082946777344,-1.6392021179199219,-2.033824920654297,-2.36773681640625,10.372940063476562,3,0.1806661146641284,1.1340228623768263,53.09627151489258,-1.0396069354596387,51.69123840332031,1.6388999187523063,53.21769332885742,0.1806661146641284
9337,2017-03-24,53.035560607910156,53.78144073486328,52.74067687988281,53.41717147827149,1209728.0,-0.006498761567274691,-1.142859947926689,-0.4631557016528629,60.43841062947214,63.77134165774496,-0.515725532366865,-1.45380939233263,-1.419791630553192,-3.782610351885097,12.776141264160474,1.0407638549804688,1.0613422040806526,1.195578002929686,-0.8607533466159154,3.2519093524752876,0.16741232815688534,2.223743677702487,-1.6392021179199148,68.23107043389608,6.052957573846172,1.0281656747728005,3,-0.43798828125,-1.2922821044921875,-1.689072608947754,-1.591501235961914,10.945358276367188,4,0.20441533504318588,-1.2012558782849239,53.38248062133789,1.1340228623768263,53.09627151489258,-1.0396069354596387,51.69123840332031,0.20441533504318588
9338,2017-03-27,53.29574966430664,53.38248062133789,52.04683303833008,52.35039138793945,786231.0,0.004905935817668627,1.387600070919084,-2.477283405140052,62.0162666880463,64.18861065302924,-0.7014814850298094,-1.5315885788101582,-1.6542245359513714,-3.8822107358872984,13.473726713915463,1.3356475830078125,1.1772328625263029,1.2901123046874972,-0.6676591885289227,3.247883797903917,0.3112265580792837,2.2689980512957106,-1.8513426208496,79.06132598264155,15.032357652714438,0.9788857466082106,3,-0.6981773376464844,-1.5524711608886719,-1.9557666778564453,-1.8516902923583984,8.542930603027337,0,0.1999999856847976,-1.142859947926689,53.035560607910156,-1.2012558782849239,53.38248062133789,1.1340228623768263,53.09627151489258,0.1999999856847976
9339,2017-03-28,53.60797882080078,53.83347702026367,52.94015502929688,53.104942321777344,1359848.0,0.005858425080063068,-1.1458325697320872,0.5321120167863772,68.61700285892096,64.41550777665198,-0.7940073532521836,-1.6417836447753729,-1.935979194776408,-4.034698281086847,14.146955370951037,0.8933219909667898,1.1886577070195443,1.4206415176391616,-0.4138638785823687,3.255146913860692,0.5033888195283964,2.3378942157499267,-2.116484194946281,90.74734377250041,18.17123199078526,0.9172526981107636,3,-0.9930610656738281,-1.8473548889160156,-2.5693836212158203,-2.163919448852539,7.736339569091797,1,0.18912802310679355,1.387600070919084,53.29574966430664,-1.142859947926689,53.035560607910156,-1.2012558782849239,53.38248062133789,0.18912802310679355
9340,2017-03-29,53.23503875732422,53.7033805847168,53.191673278808594,53.33911514282226,648563.0,-0.0069568014254597355,-4.363601831304105,-0.20689629022960943,63.69492801790711,64.17869083509729,-0.32164635216030746,-1.1818953085585306,-1.5217307253013317,-3.4871918120628465,14.022006579983506,0.5117073059082031,1.1411070186319563,0.9540327072143526,-0.894218966357478,2.8022843807861832,0.029906870428440868,1.8781585440002644,-1.64986483569335,66.50489582755073,-10.124209912834985,0.9241258367859145,3,-0.6201210021972656,-1.4744148254394531,-2.2354726791381836,-1.7909793853759766,10.329574584960938,2,0.197947209243033,-1.1458325697320872,53.60797882080078,1.387600070919084,53.29574966430664,-1.142859947926689,53.035560607910156,0.197947209243033
9341,2017-03-30,53.33911514282226,53.8594970703125,53.122291564941406,53.122291564941406,739650.0,0.001955035403890193,-5.800049261950422,-2.0833119524979664,58.83067352472097,62.5015802216279,-0.30709598974997476,-1.2078691366606904,-1.5768455867625377,-3.4813503993833805,13.946655186776734,0.7372055053710938,1.224029743277761,0.9692106246948171,-0.9041202099938559,2.84254145938349,0.03254520735048061,1.9058760420391536,-1.6640090972460797,71.29187106332522,-2.988399220642009,0.9366654173443354,3,-0.7111873626708913,-1.5654811859130788,-2.2246313095092702,-1.6522121429443288,9.84388732910157,3,0.19073173386588382,-4.363601831304105,53.23503875732422,-1.1458325697320872,53.60797882080078,1.387600070919084,53.29574966430664,0.19073173386588382
9342,2017-03-31,60.35559463500977,62.48048782348633,53.33911514282226,53.33911514282226,16282897.0,0.13154472985537913,-1.6056864246072446,32.36031598022597,78.86176714913663,62.974529864593485,-6.907911765558161,-7.926491896048539,-8.48391040088137,-10.367183674868322,15.192433211358669,9.14137268066407,1.3746692054953158,7.538595581054693,3.551021287309524,11.526169874799862,5.544808434182109,9.532382727927278,-8.549425127949412,79.63423908274598,7.14455740071071,1.9937871468725854,3,-3.4171714782714915,-4.271465301513679,-9.236774444580085,-8.668691635131843,2.6105804443359304,4,0.056329923851542674,-5.800049261950422,53.33911514282226,-4.363601831304105,53.23503875732422,-1.1458325697320872,53.60797882080078,0.056329923851542674
9343,2017-04-03,61.04076385498047,62.14223861694336,60.54640197753906,61.5784912109375,5441699.0,0.011352207266188685,-1.0909109084093465,-0.07663777205588113,83.7499893477614,66.45247931889595,-7.114884538215392,-8.268495910921018,-9.076568625142443,-10.932044757528757,17.10101881502912,1.7866439819335866,1.5814639744671837,7.736774253845212,2.3836193102342804,13.089929197456144,5.060196782039746,10.413351725650678,-8.380648882606032,84.90908022220435,10.022683794656643,2.6765774718054662,4,-4.1023406982421875,-4.956634521484375,-9.869905471801758,-9.353860855102539,3.217689514160142,0,0.04816707465001646,-1.6056864246072446,60.35559463500977,-5.800049261950422,53.33911514282226,-4.363601831304105,53.23503875732422,0.04816707465001646
9344,2017-04-04,61.90806579589844,61.9601058959961,61.110145568847656,61.24024200439453,3583870.0,0.014208569587669029,1.2022436372621474,-1.2419375434514266,83.93076603771433,69.1478855421318,-7.130353696084114,-8.74463881579662,-9.851396882035203,-11.669588692500596,18.92391509653559,0.9193420410156321,1.7197841520532648,8.071118736267088,1.5783178408674559,14.563919631666721,4.824718288567269,11.317519183966908,-8.568950653076179,93.88320129463821,20.266406860136314,3.2464004476998167,4,-4.644405364990234,-5.823936462402344,-10.782740592956543,-10.221162796020508,1.8733749389648438,1,-0.0011207833369114573,-1.0909109084093465,61.04076385498047,-1.6056864246072446,60.35559463500977,-5.800049261950422,53.33911514282226,-0.0011207833369114573
9345,2017-04-05,62.315696716308594,63.07892608642578,61.99479675292969,62.09887313842773,2468342.0,0.006584455759836683,-4.102069027422467,0.3246718380496605,84.4350914995899,71.61943286147441,-6.808685111399427,-8.672001901697612,-10.184795261471521,-11.956098969068975,21.30491683796142,1.1708602905273438,1.8795724529336155,7.891585731506346,0.5706709322027379,15.212500530809955,4.231128331854542,11.55204313115815,-8.245271759033209,92.33446433661601,18.4245423999254,3.660457399651803,4,-4.752817153930664,-5.5073699951171875,-11.196876525878906,-10.628793716430664,0.7805747985839844,2,-0.015588019994997482,1.2022436372621474,61.90806579589844,-1.0909109084093465,61.04076385498047,-1.6056864246072446,60.35559463500977,-0.015588019994997482
9346,2017-04-06,63.31309509277344,63.33911514282226,61.99479675292969,62.41977310180664,1685455.0,0.01600557209535003,1.8440285528668146,4.1200408170445,84.75573260543604,74.32135752547039,-6.983697052598913,-9.171719595909721,-11.115531144877117,-12.823269968957085,23.680396677996036,1.344318389892571,2.4074458789577946,8.274500274658202,0.13780574229947717,16.411194807016926,4.206153008478836,12.342847540837568,-8.341820022583015,99.73979949951179,25.579630446972075,4.068347266179364,4,-5.620121002197266,-6.374673843383789,-12.042496681213379,-11.626192092895508,1.6045074462890625,3,0.0039726102339991964,-4.102069027422467,62.315696716308594,1.2022436372621474,61.90806579589844,-1.0909109084093465,61.04076385498047,0.0039726102339991964
9347,2017-04-07,65.25585174560547,65.85429382324219,62.9488296508789,62.9488296508789,4804897.0,0.030684910443649738,-1.5188004735668885,2.5825202089000374,86.41132567214967,77.03191963481522,-7.834602354309425,-10.621450296445452,-12.961524634355513,-14.599499467144739,25.68616714992219,2.9054641723632884,2.8650404987050564,9.558540725708006,0.36532248573675474,18.751758965679258,4.961931605722384,14.155149845693629,-9.280435866699229,88.72542819196339,15.553723651111142,4.596609119985624,4,-5.8586273193359375,-7.059841156005859,-13.98525333404541,-13.568948745727539,0.3729400634765625,4,-0.0317649562182174,1.8440285528668146,63.31309509277344,-4.102069027422467,62.315696716308594,1.2022436372621474,61.90806579589844,-0.0317649562182174
9348,2017-04-10,65.24718475341797,65.44666290283203,64.70078277587889,65.13442993164061,3537750.0,-0.00013281555532040912,1.9152390750101196,0.04887461721112028,95.1473586531855,79.97973694528906,-6.651853166931858,-10.115684440940363,-12.843016163187073,-14.427788959325738,27.46095025175217,0.7458801269531392,3.3361133800800644,8.905034065246582,-1.0752554146239959,18.88532354511716,3.914889325311293,13.895178805181871,-7.888725962304697,87.20299119527198,5.304761409499477,4.990144739935289,4,-5.758892059326172,-7.051174163818359,-13.97658634185791,-13.560281753540039,-1.3183021545410156,0,-0.03495951101480699,-1.5188004735668885,65.25585174560547,1.8440285528668146,63.31309509277344,-4.102069027422467,62.315696716308594,-0.03495951101480699
9349,2017-04-11,65.37727355957031,65.48135375976561,64.62272644042969,65.15177917480469,2585833.0,0.0019937842014789986,2.959957776214128,1.9998646728463547,94.69701492412982,83.4244132682027,-5.517079920444438,-9.661881893805386,-12.82453707780055,-14.409594546051409,29.755467603630702,0.8586273193359233,3.919784459528877,8.349953842163089,-2.148978727493386,18.848886411819556,3.1004875573348585,13.599420126991319,-6.829397863958995,87.64035170952336,5.560070626259275,5.249466284828234,4,-5.888980865478516,-7.181262969970703,-14.2107515335083,-13.690370559692383,-2.6365966796875,1,-0.017113289213724348,1.9152390750101196,65.24718475341797,-1.5188004735668885,65.25585174560547,1.8440285528668146,63.31309509277344,-0.017113289213724348
9350,2017-04-12,63.21769332885742,65.24718475341797,62.99219512939453,64.96964263916016,3080931.0,-0.03303258323773828,-1.0472493848367674,-7.769370009473541,81.50004325046024,85.94323212661817,-2.003202894031581,-7.008466528374129,-10.52891388006745,-12.10585937953072,31.36444281848841,2.3850784301757812,4.485894627110014,5.648743057250975,-4.958941473944876,16.25642758844682,0.3449007916530533,10.952585322848897,-3.6469190953777826,31.685386817218586,-48.24144160496425,5.303842265597923,4,-3.6209888458251953,-5.0216827392578125,-12.218127250671387,-11.530790328979492,1.2315711975097656,2,0.008917557353338657,2.959957776214128,65.37727355957031,1.9152390750101196,65.24718475341797,-1.5188004735668885,65.25585174560547,0.008917557353338657
9351,2017-04-13,62.93148422241211,63.54726791381836,62.49783325195313,63.11361694335938,2225751.0,-0.004527357633193896,-1.0000000000000135,0.10396004032548205,81.81822418936511,86.27172735331023,-0.23828060723889877,-6.209307242916495,-10.11948513425768,-11.67985061724869,32.73839839006004,1.0494346618652273,5.032791963878019,4.834780120849608,-5.7353655427069725,15.404925784406196,-0.45029271092868584,10.119852952627902,-2.4810172463657167,12.919888711590993,-65.65727295460977,5.285072831778293,4,0.2688636779785156,-4.640069961547852,-12.077191352844238,-11.24458122253418,1.7606239318847798,3,0.0026185190849477014,-1.0472493848367674,63.21769332885742,2.959957776214128,65.37727355957031,1.9152390750101196,65.24718475341797,0.0026185190849477014
9352,2017-04-17,63.72940063476562,63.738075256347656,62.84475326538086,63.035560607910156,1862672.0,0.0126791290911481,1.5121919821491787,-3.8095297936954875,82.42591741199561,86.12460824933625,-0.56691090244734,-6.501033824696201,-10.77901432048128,-12.334954904251397,33.54707433715821,0.8933219909667969,5.758870394731559,5.099739074707024,-5.478183047201021,15.67766119661507,-0.1892219862469986,10.388700135661047,-2.5223979001118124,41.278998404320426,-35.69870098859865,5.288961060954022,4,-0.24718093872069602,-5.1691226959228445,-12.875107765197747,-12.042497634887688,0.9019927978515696,0,0.018644485786183607,-1.0000000000000135,62.93148422241211,-1.0472493848367674,63.21769332885742,2.959957776214128,65.37727355957031,0.018644485786183607
9353,2017-04-18,64.05030059814453,64.65741729736328,63.365135192871094,63.37380599975586,1796143.0,0.005035351975424929,-2.725035049619265,0.9750008246923997,82.4353837965269,85.95845466698208,-0.4649030879847018,-6.291331044648217,-10.949912056355487,-12.515820105265547,34.47413515001105,1.2922821044921875,6.639247696646677,4.879008674621581,-5.641304822954936,15.399322172198104,-0.3811480741666742,10.139165423409843,-2.1926771110883507,52.03474694161463,-22.242768022020144,5.260156748788261,4,-0.12575531005859375,-5.42497444152832,-13.117950439453125,-12.363397598266602,0.7025146484375,1,0.02464455585994907,1.5121919821491787,63.72940063476562,-1.0000000000000135,62.93148422241211,-1.0472493848367674,63.21769332885742,0.02464455585994907
9354,2017-04-19,63.738075256347656,64.31049346923828,63.477882385253906,64.07632446289061,1685110.0,-0.004874689718566638,1.0645283340111817,-0.5000028194587557,82.74748884711761,85.77094326115183,0.14998012388315374,-5.302156255014495,-10.498565122496636,-12.065200313696181,36.90134065086758,0.832611083984375,6.62961355110474,3.9644414901733427,-6.123213569357063,14.052096549703748,-1.0793860395918529,9.008269019938545,-1.3209179222254335,45.1103470667076,-28.90487200560971,5.043827529765201,4,0.18647003173828125,-5.112749099731445,-12.506505012512207,-12.051172256469727,1.5871658325195312,2,0.002993616323710535,-2.725035049619265,64.05030059814453,1.5121919821491787,63.72940063476562,-1.0000000000000135,62.93148422241211,0.002993616323710535
9355,2017-04-20,63.6686897277832,64.16305541992189,63.451866149902344,63.92020797729492,1282943.0,-0.0010886040766903138,-1.0759637440705936,0.7435885868952608,82.2764730787422,85.49546998040806,0.4821769284556723,-4.637887222115722,-10.186221331693424,-11.866666576825438,39.67260095630945,0.7111892700195455,6.498824741338588,3.3664350509643555,-6.349089366077408,13.081959468006119,-1.4913271575565261,8.224197259485237,-0.7703332851841864,54.216758931820195,-19.310861053582315,4.8577622085208825,4,0.5073738098144531,-5.043363571166992,-12.443624496459961,-11.981786727905273,1.5958366394042969,3,-0.01457565487633139,1.0645283340111817,63.738075256347656,-2.725035049619265,64.05030059814453,1.5121919821491787,63.72940063476562,-0.01457565487633139
9356,2017-04-21,63.02688598632813,64.13703155517578,63.0008659362793,63.79878616333008,1753598.0,-0.010080366726551437,-1.7578834303281154,3.0689629022962075,63.873907394353246,82.99131239398623,1.2059286925010682,-3.4114068157164397,-9.309779450782464,-11.09564281124893,41.848278976584616,1.1361656188964844,6.285211059846162,2.2424110412597713,-6.971409640255111,11.456231722774653,-2.3644992994976732,6.849321382017216,2.8274078369140554,10.047792516083804,-60.117003988647426,4.606910340757442,4,0.9627075195312429,-4.401559829711921,-11.869036674499519,-11.339982986450202,2.020812988281257,4,0.02256780606847042,-1.0759637440705936,63.6686897277832,1.0645283340111817,63.738075256347656,-2.725035049619265,64.05030059814453,0.02256780606847042
9357,2017-04-24,63.8768424987793,63.980918884277344,63.0182113647461,63.52992248535156,1647868.0,0.013485618068383332,2.468761382457417,-0.4494363698362771,64.48187615486117,79.5840365608391,0.15621627099895363,-3.591664051929314,-9.91178153757189,-11.810540442725369,44.14153334055514,0.9627075195312429,6.037681801068771,2.5503034591674805,-5.995415430841831,11.096022349176785,-1.7225559858371753,6.823162904172136,1.920382766723634,52.87952930881625,-14.783221313516314,4.272859445004653,4,0.11275100708007812,-5.251516342163086,-12.63659954071045,-12.189939498901367,1.4917640686035156,0,0.012763086333410723,-1.7578834303281154,63.02688598632813,-1.0759637440705936,63.6686897277832,1.0645283340111817,63.738075256347656,0.012763086333410723
9358,2017-04-25,63.95489883422852,64.42324066162111,63.85082244873047,63.91153335571289,1319839.0,0.0012219817448040349,-5.947358674012858,0.12500137448733672,61.36804223441734,75.88081737309327,-0.13905109979414476,-2.9831677330536834,-9.751242161445852,-11.747004406641231,47.47627983191186,0.5724182128906392,5.694914267841668,2.095402336120614,-5.631829796738181,9.822634468979402,-1.76821373030878,5.959018402550008,1.7863992446899388,67.07324595633278,2.614547934296098,3.863616066429395,4,-0.08238983154297586,-5.329572677612312,-12.231133460998542,-12.237640380859382,2.0728569030761648,1,0.010577682252959963,2.468761382457417,63.8768424987793,-1.7578834303281154,63.02688598632813,-1.0759637440705936,63.6686897277832,0.010577682252959963
9359,2017-04-26,63.74674987792969,64.02428436279297,63.39982604980469,63.8248062133789,1782192.0,-0.0032546209921832103,1.6182045007437262,-1.7999648135111528,58.12812706105445,73.28393779649262,-0.20843421531173334,-2.0833145068905523,-9.327440513476674,-11.415315815497436,50.37436721813444,0.6244583129882812,5.069237508074721,1.380314826965332,-5.3311443520484545,8.091774005979111,-1.9754147625415612,4.736044416472225,1.9397395581359973,52.43934164192542,-8.142411631459503,3.35572958950689,4,-0.16912460327148438,-5.121423721313477,-12.005640029907227,-11.981788635253906,2.5758895874023438,2,0.01578222216158287,-5.947358674012858,63.95489883422852,2.468761382457417,63.8768424987793,-1.7578834303281154,63.02688598632813,0.01578222216158287
9360,2017-04-27,63.77276611328125,64.215087890625,62.6626205444336,63.31309509277344,2037236.0,0.0004081186162647743,1.309678664260327,-5.888964910566463,52.93467820340218,70.0746549091634,-0.16475932690140382,-1.3485325203029248,-9.113763049386542,-11.319433583307315,53.17998557355548,1.5524673461913991,4.314000944554493,0.8794446945190444,-4.291337275741384,6.050226664779466,-1.7059462906111662,3.464835679649255,1.8600108527887045,63.05423628925955,7.1189639859496765,2.5853909851302115,4,-0.1127471923828125,-5.147439956665039,-11.938421249389648,-12.007804870605469,1.9774475097656392,3,0.0243438550686077,1.6182045007437262,63.74674987792969,-5.947358674012858,63.95489883422852,2.468761382457417,63.8768424987793,0.0243438550686077
9361,2017-04-28,63.51257705688477,63.95489883422852,63.16565322875977,63.95489883422852,680847.0,-0.004079939953275602,2.5686490961777286,-0.9622572614107884,35.82506028371658,64.89678189491019,0.20844653245450928,-0.3026093039842692,-8.607488180862354,-10.940252691927363,55.9757706870422,0.78924560546875,3.5809025409686654,0.11058254241944354,-2.4410459567799805,2.6622110416188747,-1.1652317071802756,1.3863967920191556,2.0013936523197273,48.27597413852855,-3.36650488636122,1.275814249599714,4,0.14744186401366477,-4.56201362609864,-11.543800354003913,-11.747615814208991,2.402423858642571,4,0.027584289466535017,1.309678664260327,63.77276611328125,1.6182045007437262,63.74674987792969,-5.947358674012858,63.95489883422852,0.027584289466535017
9362,2017-05-01,63.75542068481445,64.32784271240234,63.39115524291992,63.61665344238281,1207076.0,0.0038235517937208474,-2.1764842855572013,-0.3137246446805575,38.31513928056846,59.99453250424814,-0.03388094247385709,-0.2926934428076322,-8.594393059725945,-11.066746698826847,54.92872400050406,0.9366874694824219,3.138664482767588,0.1834348678588853,-1.9288228399054361,2.295692575623214,-0.872693986023279,1.2395637217410496,1.644496017799213,62.06904770158709,14.308208928517985,1.0561288538821634,5,-0.21249008178709516,-4.80485725402832,-11.58499526977539,-11.990459442138672,2.3243675231933594,0,0.02026930849038755,2.5686490961777286,63.51257705688477,1.309678664260327,63.77276611328125,1.6182045007437262,63.74674987792969,0.02026930849038755
9363,2017-05-02,63.980918884277344,64.34518432617189,63.52992248535156,63.62532424926758,1341054.0,0.003536925912193123,-1.9841309735749464,2.5625257717788714,39.223545067005794,55.15853875090238,-0.3020161597600719,-0.30211849325364426,-8.567239401768589,-11.169663739637528,53.8281250601006,0.8152618408203267,2.7064927187818313,0.261925315856935,-1.4864977942623483,2.010348425976211,-0.6122862392027031,1.1361368709165731,1.30950597200912,78.35057155942012,34.162209973826876,0.8742115550596394,5,-0.4379882812499858,-5.030355453491211,-11.810493469238281,-12.215957641601562,2.150909423828125,1,0.0216890864855408,-2.1764842855572013,63.75542068481445,2.5686490961777286,63.51257705688477,1.309678664260327,63.77276611328125,0.0216890864855408
9364,2017-05-03,61.83868026733398,64.51864624023439,61.29228210449219,63.8594970703125,4534057.0,-0.033482460932110825,-1.0724245450034702,-5.6829226428655915,39.32881650523605,50.38657690940169,1.7237275790978757,1.9338024644098368,-6.183085535508376,-8.937936906629552,51.9653446713066,3.2263641357422017,2.109722348474989,-1.8768440246582117,-3.6406048995096043,-0.1130831498068261,-2.7587244620839115,-0.9949635872325189,3.3466324164783785,16.935415218285485,-27.643365607822588,0.8818804374256934,5,1.066783905029311,-2.441455841064446,-9.668254852294915,-10.073719024658196,4.614048004150412,2,0.06774199339088383,-1.9841309735749464,63.980918884277344,-2.1764842855572013,63.75542068481445,2.5686490961777286,63.51257705688477,0.06774199339088383
9365,2017-05-04,61.34431838989258,61.81266403198242,60.65047836303711,61.65654754638672,2727191.0,-0.007994379493615145,2.7221974477547204,0.15450641346308075,38.10138528237567,47.52296334140418,2.0715493037822696,2.4787464215351918,-5.462384006661466,-8.366854752052078,49.58640479263037,1.188201904296868,1.4446204909007463,-2.322636985778807,-4.290401970046602,-0.35487200151100495,-3.306519477912701,-1.338754493644906,3.607412459160571,17.937174623305065,-29.380278444859723,0.9838824921339006,5,1.2402439117431712,-1.8560256958007812,-9.156547546386719,-9.579357147216797,4.067653656005859,3,0.08115374342898729,-1.0724245450034702,61.83868026733398,-1.9841309735749464,63.980918884277344,-2.1764842855572013,63.75542068481445,0.08115374342898729
9366,2017-05-05,63.564613342285156,63.59063339233398,61.110145568847656,61.47441482543945,2295623.0,0.03619397868733043,1.3157904108979297,-6.694437317499298,48.981778651058285,45.800730285426084,-0.07202133197741745,0.2932982865713569,-7.4132906601219375,-10.494108396952903,47.381552778373916,2.480487823486321,0.8217342388905564,-0.11491794586181925,-2.076365538502884,1.8465296467792456,-1.0956417421823517,0.8658058504587132,1.0430173078867142,75.33631092969813,26.12915661894391,0.9807237963205341,5,-0.980051040649407,-4.076320648193359,-11.376842498779297,-11.799652099609375,3.0182113647460938,4,0.0343839152925014,2.7221974477547204,61.34431838989258,-1.0724245450034702,61.83868026733398,-1.9841309735749464,63.980918884277344,0.0343839152925014
9367,2017-05-08,63.18300247192383,63.564613342285156,62.35039138793945,62.85342788696289,1411733.0,-0.00600351123519649,1.2222292037560651,0.1576762122376276,44.680868983788315,43.946599924245085,0.22441797671432084,0.5393045748028982,-6.765086026185259,-10.02017677989253,44.592366854677365,1.2142219543457031,0.17826005744234408,-0.39288635253906534,-2.2179448867920115,1.432172181713888,-1.3054156196655384,0.5196429145874077,1.1080559952772546,65.47089447218316,15.934798244169244,0.912529267126476,5,-0.5984401702880788,-3.5862979888916016,-10.982221603393555,-11.418041229248047,2.575885772705064,0,0.043239452648954346,1.3157904108979297,63.564613342285156,2.7221974477547204,61.34431838989258,-1.0724245450034702,61.83868026733398,0.043239452648954346
9368,2017-05-09,62.9661750793457,63.52124786376953,62.862098693847656,63.26972961425781,1191856.0,-0.003431736133060026,-1.5762742189188987,-0.9210495856289643,45.2098922664293,42.51124050262007,0.31988502726821366,0.6076363383309342,-6.264707831616548,-9.701658361152589,41.65244985784469,0.659149169921875,0.035334206233450516,-0.49566326141357564,-2.1588785442518628,1.1675520214247115,-1.3272709028327228,0.33594438000556437,1.0336369795222637,59.86546576635281,9.36597233041936,0.8316076414191425,5,-0.38161277770995383,0.23417282104492188,-6.454898834228516,-7.211620330810547,2.792713165283189,1,0.049448979944208826,1.2222292037560651,63.18300247192383,1.3157904108979297,63.564613342285156,2.7221974477547204,61.34431838989258,0.049448979944208826
9369,2017-05-10,64.25845336914061,64.42324066162111,62.9488296508789,63.122291564941406,1936002.0,0.020523372877048196,1.011836537110169,-3.7428589381086557,53.1775631399962,42.53822771779717,-0.9970223823806776,-0.814519673120067,-7.252293077732666,-10.872758503355684,38.80217718105638,1.4744110107422088,-0.15686135755159825,0.852556037902815,-0.6015104639516835,2.3066225397573064,0.12552278697556574,1.5795892888300642,-3.6079750061035014,95.63218460536605,43.719091485417145,0.727033250927246,5,-1.6738910675048615,-1.0060672760009624,-7.747177124023423,-8.503898620605455,1.786643981933608,2,0.029153750841200976,-1.5762742189188987,62.9661750793457,1.2222292037560651,63.18300247192383,1.3157904108979297,63.564613342285156,0.029153750841200976
9370,2017-05-11,63.78144073486328,64.35385894775389,63.04423141479492,64.13703155517578,1096503.0,-0.0074233444670239734,2.3186818498183497,-0.31297551017667713,54.13893108686644,44.57310225148049,-0.5796010974611505,-0.30894686696395723,-6.514584260809961,-10.290098150247161,37.30961502803427,1.3096275329589702,-0.3269927755388551,0.34735603332519815,-1.1131911716798868,1.807903238330276,-0.3829175691773372,1.0776296358277406,-3.05550712585449,80.6283879941229,22.452175733326968,0.7302736025025406,5,-1.196878433227532,-0.5290546417236328,-7.107545852661133,-8.026885986328125,1.7953186035156108,3,0.04188189394663455,1.011836537110169,64.25845336914061,-1.5762742189188987,62.9661750793457,1.2222292037560651,63.18300247192383,0.04188189394663455
9371,2017-05-12,63.09627151489258,63.88551712036133,63.05290603637695,63.20901870727539,843304.0,-0.010742454420541003,-7.34789260307504,0.3170700308959835,45.63953438814284,45.38692393009987,0.045041581088476335,0.41023368790706627,-5.5777364776645015,-9.490975724655044,36.152801683030056,0.832611083984375,-0.46951831978455516,-0.34605255126952983,-1.79648580201291,1.1043806994738503,-1.0712691766412235,0.3791640741021567,-2.29639176483154,35.98332673886814,-21.918438291686734,0.7252166253716896,5,-0.5117092132568288,0.1561145782470703,-5.91066837310791,-7.042497634887695,2.6712913513183594,4,0.03670106767654713,2.3186818498183497,63.78144073486328,1.011836537110169,64.25845336914061,-1.5762742189188987,62.9661750793457,0.03670106767654713
9372,2017-05-15,64.9176025390625,65.28187561035156,64.24111175537111,64.24111175537111,1910060.0,0.028865905709500428,-2.0769491028432454,-6.00006766815524,54.50121480914955,47.08444279033807,-1.7814340125095782,-1.3887162492586924,-7.116282627082988,-11.181897264358867,35.128335604892214,2.1856040954589844,-0.5153904610863194,1.4158683776855483,-0.1746486748670577,3.0063854302381614,0.6206098514092417,2.211126903961855,-4.045255570770259,84.94600602210205,27.039278147464998,0.7952585262763061,5,-1.951425552368164,-1.6652164459228516,-7.60190486907959,-8.733734130859382,0.6418075561523438,0,0.025651319562621566,-7.34789260307504,63.09627151489258,2.3186818498183497,63.78144073486328,1.011836537110169,64.25845336914061,0.025651319562621566
9373,2017-05-16,65.62879180908203,65.93235015869139,64.85689544677734,65.19514465332031,1805137.0,0.010955260856893023,1.0666642231426453,0.6410244843180953,58.404328169556344,49.20394408637365,-2.4968622378993217,-2.082348628940494,-7.526957671298419,-11.755555773033137,33.87589118749883,1.0754547119140483,-0.384448343310801,2.048133087158206,0.20621453791892463,3.8900516363974873,1.1271738125385724,2.9690923617778466,-4.58006369510742,89.8254981383745,29.9372199708353,0.9209592746196389,5,-2.3373775482177805,-2.3373775482177805,-6.832174301147461,-8.187334060668945,-1.2228927612304688,1,0.0019823073373850253,-2.0769491028432454,64.9176025390625,-7.34789260307504,63.09627151489258,2.3186818498183497,63.78144073486328,0.0019823073373850253
9374,2017-05-17,63.92888259887695,65.62879180908203,63.90286254882813,65.62879180908203,1862441.0,-0.02590188183183706,1.0306134585219195,-3.9200285015570295,50.60647761063975,50.59339878951411,-0.5244264490277573,-0.38726705512146964,-5.53841383482731,-9.928820229266677,32.257318300474914,1.7259292602538991,-0.323089674762727,0.33868350982665874,-1.5086367830198952,2.18600380267322,-0.5849766365966218,1.2623436562499393,-2.587137162219335,30.63070678626305,-27.665041979428256,0.9236601464232799,5,-0.407634735107429,-0.6374683380127024,-5.08673095703125,-6.487424850463867,0.9280128479003906,2,0.02862564730302486,1.0666642231426453,65.62879180908203,-2.0769491028432454,64.9176025390625,-7.34789260307504,63.09627151489258,0.02862564730302486
9375,2017-05-18,62.74067687988281,63.0008659362793,60.65914916992188,62.00346755981445,2157494.0,-0.018586367705651363,2.7241414873706544,-0.4336757019978861,47.20301111475103,50.39575795214664,0.9864148437233666,0.7671834296581608,-4.047620620636621,-8.616640276834652,29.87385363109799,3.269733428955071,-0.3156218082419713,-0.8031215667724609,-2.6883706815094826,1.0821275479645607,-1.7457461241409646,0.13950299059604987,3.1916732788085795,39.473703247686196,-19.25960394091925,0.9426245573685093,5,0.5550727844238281,0.5507373809814382,-3.8985252380371094,-5.299219131469727,2.1075439453125,3,0.05266791235800228,1.0306134585219195,63.92888259887695,1.0666642231426453,65.62879180908203,-2.0769491028432454,64.9176025390625,0.05266791235800228
9376,2017-05-19,64.44926452636719,65.09973907470703,63.09627151489258,63.20901870727539,1783576.0,0.027232534480867487,-1.7337280570484208,1.6823523324105456,52.27273465632022,51.23929858242796,-0.6520593250198132,-0.8742001645986264,-5.442067444832183,-10.186043695868875,28.093390686676305,2.3590621948242188,-0.09965371694228509,0.8343471527099595,-1.07594587310345,2.744640178523362,-0.12079936019674165,1.7894936656166607,1.3776216125488077,71.87504069192934,13.00338052175475,0.9551465129067012,5,-1.1535148620605469,-1.1578502655029368,-5.5529069900512695,-7.007806777954102,-0.26019287109375,4,0.017494300676626384,2.7241414873706544,62.74067687988281,1.0306134585219195,63.92888259887695,1.0666642231426453,65.62879180908203,0.017494300676626384
9377,2017-05-22,64.69210815429689,65.09973907470703,63.79878616333008,64.79618072509766,990081.0,0.0037679813682023333,2.6585279509102415,-0.08391285759542165,52.32690671704388,52.03007796582958,-0.73569001660033,-1.1097309765781063,-5.395582726651718,-10.295602428369662,26.21670931234941,1.3009529113769531,0.19809036681203906,1.0364274978637837,-0.9313280851350925,3.00418308086266,0.05254970636434564,2.020305289363222,1.0314232452392247,76.48028195709054,19.24339578577878,0.9838777914994384,5,-1.3963584899902486,-1.4006938934326385,-3.946227073669448,-7.250650405883803,0.3729400634765483,0,0.016624202589734516,-1.7337280570484208,64.44926452636719,2.7241414873706544,62.74067687988281,1.0306134585219195,63.92888259887695,0.016624202589734516
9378,2017-05-23,64.63139343261719,65.04769897460939,64.00693511962889,64.78751373291016,1463042.0,-0.0009385182120652535,2.076949102843113,1.5001099626129166,60.57818933073712,52.85236976480079,-0.46256719583358574,-1.0495472208486945,-5.048947451535966,-10.091462782176173,24.072124571822584,1.0407638549804972,0.2583163912960629,0.9418880462646513,-1.0702800078299077,2.9540561003592103,-0.06419598078262823,1.9479720733119308,0.9908503223266365,79.93017911176406,16.8685789315729,1.0060840270472786,5,-1.3356437683105469,-1.3399791717529368,-3.61014461517334,-7.189935684204102,-1.0060691833496094,1,0.014358605211957531,2.6585279509102415,64.69210815429689,-1.7337280570484208,64.44926452636719,2.7241414873706544,62.74067687988281,0.014358605211957531
9379,2017-05-24,64.75281524658203,65.31656646728516,64.37120819091797,64.908935546875,650638.0,0.001878681667159654,-1.0566145777143379,1.0,63.28600423776068,53.86871122601126,-0.5660113109303495,-1.1507311742989046,-4.855333815082581,-10.068682377631212,22.31821478313162,0.9453582763671875,0.40322170166545845,1.0130065917968736,-1.0547223363222997,3.080735519916047,-0.02085787226270952,2.0468710558564567,0.7701666166613563,87.8956257361288,18.336010186807428,1.0338644640595864,5,-1.4570655822753906,-1.4614009857177805,-3.477879524230957,-7.311357498168945,-1.3963546752929688,2,-0.005357546191766205,2.076949102843113,64.63139343261719,2.6585279509102415,64.69210815429689,-1.7337280570484208,64.44926452636719,-0.005357546191766205
9380,2017-05-25,65.32524108886719,65.38594818115234,64.65741729736328,65.03035736083984,785078.0,0.008840169189638036,2.5000458169156055,-1.8888237306357816,57.87433896826843,55.22813395713633,-1.0017659496834028,-1.6873999059046412,-5.122504483687422,-10.489343772386128,21.195845141922593,0.7285308837890625,0.5880169348553892,1.5078086853027344,-0.6783024859608844,3.693919856566353,0.4147530996709321,2.6008642709345438,0.10046412050976983,97.3486609188221,27.341636680276892,1.093055585631809,5,-2.029491424560547,-2.033826828002937,-4.050305366516113,-7.883783340454102,-1.5177803039550781,3,-0.007169443759919902,-1.0566145777143379,64.75281524658203,2.076949102843113,64.63139343261719,2.6585279509102415,64.69210815429689,-0.007169443759919902
9381,2017-05-26,65.2645263671875,65.58542633056639,65.17779541015625,65.29054260253906,790036.0,-0.0009294220835265321,-3.0869731507686176,-0.08822540167136685,59.58465146099191,55.79296025178548,-0.6717848693561876,-1.5691552607710264,-4.750666746515677,-10.282185617205087,20.050338934984577,0.40763092041014204,0.6009699673131621,1.3594964981079087,-0.9138417655683355,3.632834761784146,0.22282736626978306,2.4961656299460273,-4.605377197265618,82.03891475946833,10.984778295728447,1.1366691318381188,5,-1.9687767028808594,-1.9731121063232493,-3.8638315200805664,-7.823068618774414,-1.4744148254394531,4,-0.00637874148737394,2.5000458169156055,65.32524108886719,-1.0566145777143379,64.75281524658203,2.076949102843113,64.63139343261719,-0.00637874148737394
9382,2017-05-30,65.04769897460939,65.65481567382811,64.85689544677734,65.22983551025389,633343.0,-0.003322285545415693,-1.8307913006996288,7.000879765394802,59.584651460991985,55.92410728416722,-0.48563198592040635,-1.318130908522889,-4.241189292107364,-9.935029983396667,18.576644417820052,0.797920227050767,0.6393511196284578,1.0780551910400504,-1.2501755900693894,3.4062859721494902,-0.08606019951467658,2.2421705815947703,-4.290024261474613,63.157724164434505,-8.927047011589615,1.1641153905547204,5,-1.8907165527343892,-1.7562847137451385,-3.7402391433715962,-7.606241226196303,-1.2142219543457173,1,-0.013199964531736996,-3.0869731507686176,65.2645263671875,2.5000458169156055,65.32524108886719,-1.0566145777143379,64.75281524658203,-0.013199964531736996
9383,2017-05-31,65.36860656738281,65.50736999511719,64.46660614013672,64.98699188232422,2279942.0,0.0049334195956523,2.1579373806354534,-2.095212164370117,55.614058643011376,56.480505176652954,-0.9469053619788639,-1.6124153329787774,-4.2644372576480265,-10.125466743203006,16.91479847833849,1.0407638549804688,0.8454802007860849,1.3295783996582031,-1.0813098007363635,3.7404666000527698,0.1241342994609198,2.5350224998554864,-4.415046215820304,77.70275491099376,8.241457597985416,1.2054441001972818,5,-2.2116241455078125,-2.077192306518562,-4.0611467361450195,-7.927148818969727,-0.6764984130859233,2,-0.00464379410162985,-1.8307913006996288,65.04769897460939,-3.0869731507686176,65.2645263671875,2.5000458169156055,65.32524108886719,-0.00464379410162985
9384,2017-06-01,66.02775573730469,66.50476837158203,65.21248626708984,65.43798828125,1034587.0,0.0100835738213636,-1.483315740089139,1.5454527279633739,61.15416845984592,58.030633770552384,-1.427093764849289,-2.0465667143031254,-4.562920599240272,-10.647464300072777,17.378600681037106,1.2922821044921875,0.8337670561788855,1.7792737960815401,-0.553328224879408,4.111875817042488,0.612972785601059,2.945574806562014,-4.886145172851556,76.59594379103561,8.194131985889982,1.166301010480475,6,-1.2272357940673828,-2.450132369995117,-4.778838157653809,-8.356462478637695,-0.22550201416015625,3,-0.03638517561607457,2.1579373806354534,65.36860656738281,-1.8307913006996288,65.04769897460939,-3.0869731507686176,65.2645263671875,-0.03638517561607457
9385,2017-06-02,66.32263946533203,66.44406127929689,65.72419738769531,65.93235015869139,870515.0,0.004466057110899868,1.2739739233123089,0.6617681301907048,66.66665352945094,59.62995808978913,-1.2968165855806433,-2.0547101797769756,-4.531571122766415,-10.796965432850861,18.340605063331473,0.7198638916015767,0.7156951317991513,1.8252414703369197,-0.25087242773224716,3.9013553684060867,0.7871845213023363,2.863298419371503,-4.859239432451169,91.06406234792959,17.79477254285507,1.0380569490345828,6,-1.1708621978759766,-2.745016098022461,-5.221163749694824,-8.64267349243164,-1.9427566528320312,4,-0.04472347478862693,-1.483315740089139,66.02775573730469,2.1579373806354534,65.36860656738281,-1.8307913006996288,65.04769897460939,-0.04472347478862693
9386,2017-06-05,65.75021362304689,66.42671203613281,65.68083190917969,66.02775573730469,577307.0,-0.008630926737835276,-2.5833302789282704,-0.7111189303306907,54.938260432014175,59.92010850256361,-0.5816064435912693,-1.3809512923581906,-3.642064278903618,-10.077547555618679,18.316281388365976,0.745880126953125,0.8202138260829344,1.143535614013686,-0.9558026135206035,3.2428738415479685,0.09386650024654841,2.193204727780831,-3.984331489843953,62.97867083916729,-8.449512463956566,1.049669113767142,6,-0.49436187744142046,-2.172590255737319,-4.607541084289565,-7.979181289672866,-0.2428436279297017,0,-0.029547475682326962,1.2739739233123089,66.32263946533203,-1.483315740089139,66.02775573730469,2.1579373806354534,65.36860656738281,-0.029547475682326962
9387,2017-06-06,65.91500091552734,66.01040649414061,65.13442993164061,65.57675933837889,1376336.0,0.0025062624651714938,2.3114905399171137,-1.2187036120733448,51.81517129790023,58.9464398322484,-0.6198699421759386,-1.4024754612663344,-3.4701342236804607,-10.107156096001411,18.13589262027081,0.8759765625,1.095504542037773,1.1717229843139592,-0.8928129384306374,3.2362589070585486,0.1394550229416609,2.2039909456862574,-3.8647856080216627,71.06376288621203,1.8816383996151842,1.032267961372295,6,-0.47701263427734375,-2.3373775482177734,-4.609709739685059,-8.14396858215332,0.7198638916015483,1,-0.03223681019897773,-2.5833302789282704,65.75021362304689,1.2739739233123089,66.32263946533203,-1.483315740089139,66.02775573730469,-0.03223681019897773
9388,2017-06-07,66.07978820800781,66.25325012207031,65.32524108886719,66.07978820800781,1133976.0,0.0024999968169863163,4.349929627023223,0.0,66.939779566885,59.35241486881777,-0.6231243030954943,-1.3934830929710529,-3.2977348977033785,-10.142189085574287,18.00118920073606,0.928009033203125,1.1756405322285985,1.1808296203613224,-0.7867711936438582,3.14843043436651,0.19702921335873214,2.1646300273639127,-3.7622997166575516,68.98721139338498,-4.861913518832736,0.9838004070025933,6,-0.5941009521484375,-2.502164840698242,-4.833041191101067,-8.308755874633789,0.26019287109375,2,-0.03399392232724985,2.3114905399171137,65.91500091552734,-2.5833302789282704,65.75021362304689,1.2739739233123089,66.32263946533203,-0.03399392232724985
9389,2017-06-08,66.13182830810547,66.42671203613281,65.76756286621094,66.07978820800781,1115643.0,0.0007875343052530237,1.0540399177395006,100.0,82.5289257407992,62.09181339909897,-0.5129189986566445,-1.3681229060890985,-3.0150972301102428,-10.062578023774584,17.40919101739782,0.659149169921875,1.2476217367109683,1.1392009735107393,-0.8777610831292293,3.156163030150708,0.13071994519074792,2.1476820018307237,-3.563103023941302,76.15871277438542,-1.9544563612250698,1.0084810283199854,6,-0.6461410522460938,-2.5542049407958984,-4.885081291198723,-8.360795974731445,0.4596710205078125,3,-0.021770457442987667,4.349929627023223,66.07978820800781,2.3114905399171137,65.91500091552734,-2.5833302789282704,65.75021362304689,-0.021770457442987667
9390,2017-06-09,66.45272827148439,67.11188507080078,65.967041015625,66.1405029296875,815402.0,0.00485242842347966,-2.4737024862262142,5.999706787861291,76.19023872594417,63.936878650760335,-0.7342834578194442,-1.5585429205490584,-2.9786673972787696,-10.241423132451473,16.939458617542847,1.1448440551757812,1.2110939512949415,1.3265365600586136,-0.7064430326894211,3.3595161528066484,0.31004676368459627,2.343026356432631,-3.647840402075154,66.66640945410587,-11.730391006546071,1.0164897963740172,6,-0.6634826660156392,-2.571546554565444,-5.301383972167983,-8.681695938110366,-0.5377273559570455,4,-0.009788530362251247,1.0540399177395006,66.13182830810547,4.349929627023223,66.07978820800781,2.3114905399171137,65.91500091552734,-0.009788530362251247
9391,2017-06-12,65.41197204589844,66.79097747802734,65.31656646728516,66.29661560058594,981549.0,-0.015661602655861917,-1.741930449340957,-2.8333496236925697,57.786114155190724,63.73704117233797,0.36832025582693007,-0.353530730923012,-1.5886628937326606,-9.060452137721668,16.246119409491406,1.4744110107421875,1.1063324261045437,0.16999530792236328,-1.626184823961637,1.9661754398063636,-0.7280947580196369,1.0680853738643634,-2.2625244003778775,14.03531785685411,-61.93518845206549,0.8980900659419997,6,0.3772735595703125,-1.5264549255371094,-4.375544548034668,-7.640939712524414,0.659149169921875,0,-0.015778292583416342,-2.4737024862262142,66.45272827148439,1.0540399177395006,66.13182830810547,4.349929627023223,66.07978820800781,-0.015778292583416342
9392,2017-06-13,66.58282470703125,66.60884857177734,65.28187561035156,65.52471923828125,1506740.0,0.01789966919681385,1.3906123290495498,-1.1960811370222162,67.01964280961388,65.00432830196047,-0.6279057005894657,-1.4685246033903354,-2.6156578360233382,-10.09379828941077,14.777256981418175,1.3269729614257812,1.0915574475676095,1.257586860656744,-0.6274654756874583,3.142639197000939,0.31506069248464996,2.200113028828838,-3.1163820674882743,71.089747063949,-4.198958640791943,0.9425261681720983,6,-0.4596672058105469,-2.697307586669922,-5.5463972091674805,-8.811792373657227,-0.8499526977539062,1,-0.016152134077310976,-1.741930449340957,65.41197204589844,-2.4737024862262142,66.45272827148439,1.0540399177395006,66.13182830810547,-0.016152134077310976
9393,2017-06-14,65.75888824462889,66.72159576416016,65.49002838134766,66.70424652099611,1744604.0,-0.012374609608825304,1.513257251397344,-0.8934442778034417,57.81671606401888,64.63350025797968,0.2874417873251218,-0.6686225339365279,-1.676560265183653,-9.14918340863504,12.957972494874253,1.2315673828125,1.0445847569512239,0.4271455764770309,-1.4632076281466908,2.3174987811007526,-0.51803102583483,1.3723221787888917,-2.0008102105852927,26.066129415540594,-45.66042686306576,0.9451766023118601,6,0.3642692565918111,-1.873371124267564,-4.668254852294908,-7.987855911254869,0.20815277099610796,2,0.013321036682391707,1.3906123290495498,66.58282470703125,-1.741930449340957,65.41197204589844,-2.4737024862262142,66.45272827148439,0.013321036682391707
9394,2017-06-15,65.75888824462889,65.784912109375,64.58802795410156,65.04769897460939,1478261.0,0.0,2.1363368286368316,-0.7522960213057338,53.698187699991166,63.19255961026193,0.2741186268215614,-0.5528378703607899,-1.586984795700758,-9.033234628581653,11.621271160787265,1.1968841552734375,1.0169545198997696,0.33564529418943323,-1.4426334902986468,2.1139240786775133,-0.5534940980546139,1.2247846864334804,-1.7325056476447145,46.391702714875485,-21.18115633324377,0.8891393922440413,6,0.09106826782227984,-1.873371124267564,-2.8664331436157084,-7.987855911254869,0.8499603271484517,3,0.008836719263120019,1.513257251397344,65.75888824462889,1.3906123290495498,66.58282470703125,-1.741930449340957,65.41197204589844,0.008836719263120019
9395,2017-06-16,66.04509735107422,66.41803741455078,65.45533752441406,65.92367553710939,2042770.0,0.004352401843848108,1.2199878605547199,0.17073066071637977,56.410246771099224,63.356113647938045,-0.06213410517331397,-0.61007376555105,-1.7915869791541041,-9.212978572991354,12.38906887939556,0.9626998901367188,1.0371009045795176,0.45663337707519247,-0.8137077091671472,1.7269744633175321,-0.17853716604597025,1.0918039201963552,-1.771874556184713,66.14175137231814,0.38227908580938674,0.6351705431211677,6,-0.19514083862304688,-2.1595802307128906,-3.1266231536865234,-8.274065017700195,1.5958404541015625,4,0.008273164844236236,2.1363368286368316,65.75888824462889,1.513257251397344,65.75888824462889,1.3906123290495498,66.58282470703125,0.008273164844236236
9396,2017-06-19,65.57675933837889,66.77363586425781,65.55073547363281,66.32263946533203,1939000.0,-0.007091185136813283,-2.0651903696479454,-6.142884071631373,54.172417818200394,63.61802992797139,0.4235530559236622,-0.0557963857771,-1.2775556642879309,-8.650065681394622,12.43264102044793,1.222900390625,0.9261457521458283,-0.06807937622072302,-1.22012014190868,1.083961389467234,-0.6440997590647015,0.5079410066232555,-1.0764435614164825,45.23827808651391,-19.988993543413635,0.5760203828439783,6,0.27319717407227984,-1.691242218017564,-2.6582851409911967,-7.805727005004869,1.2055511474609517,0,0.005157948952663416,1.2199878605547199,66.04509735107422,2.1363368286368316,65.75888824462889,1.513257251397344,65.75888824462889,0.005157948952663416
9397,2017-06-20,65.76756286621094,66.07112121582031,65.2645263671875,65.2645263671875,1106188.0,0.0029096211791663773,-2.2069038735705404,-0.674420031913575,53.21227608914659,62.09275176377823,0.2342722786833491,-0.17064764321192172,-1.4821370750672997,-8.741178025053848,12.3893476720498,0.8065948486328125,0.7289174831846168,0.06895141601562216,-0.9926983133721023,1.1306011454033467,-0.4618734486782472,0.5997762807094915,-1.0583215457414639,53.96827613169874,-9.281021501942256,0.530824864693863,6,0.08239364624023438,-1.8820457458496094,-2.849088668823242,-7.571552276611328,0.6938400268554545,1,0.004615624121983908,-2.0651903696479454,65.57675933837889,1.2199878605547199,66.04509735107422,2.1363368286368316,65.75888824462889,0.004615624121983908
9398,2017-06-21,65.55941009521484,66.20988464355469,65.51604461669922,65.82827758789061,1230828.0,-0.003164976196845415,-2.902379368791435,-0.5344890344890062,45.933704014297355,58.02661601638914,0.4032530867208237,0.11657122302017342,-1.2901856046930789,-8.427993060053161,12.380547633870382,0.6938400268554688,0.7121882648202416,-0.18560218811035156,-1.124928674308677,0.7537242980879739,-0.6552654312095143,0.2840610549888112,-0.6579572747188678,44.444483230472784,-16.40948625986428,0.4696632430991648,6,0.2905464172363281,-1.6738929748535156,-2.4501285552978516,-7.363399505615234,0.919342041015625,2,0.0026458736253205384,-2.2069038735705404,65.76756286621094,-2.0651903696479454,65.57675933837889,1.2199878605547199,66.04509735107422,0.0026458736253205384
9399,2017-06-22,64.40589904785156,65.89765930175781,64.39722442626953,65.56808471679689,825433.0,-0.01759489668512859,-1.5441127008356834,4.322522062370815,35.51764012778888,53.507438394371896,1.4373470592676654,1.3099198580883922,-0.1708075854943445,-7.157780667272341,12.004738359596653,1.5004348754882812,0.6868071016955497,-1.3217674255371037,-2.3471135218384234,-0.296421329235784,-1.8344404736877635,-0.8090943773864439,2.7059860229492188,0.3650302907721498,-54.32668694575239,0.5126730481506608,6,1.188201904296875,-0.5203819274902344,-1.1144847869873118,-6.170860290527351,1.8386764526367188,3,0.024239114597461864,-2.902379368791435,65.55941009521484,-2.2069038735705404,65.76756286621094,-2.0651903696479454,65.57675933837889,0.024239114597461864
9400,2017-06-23,64.85689544677734,65.21248626708984,63.64266967773438,64.19774627685547,1308770.0,0.007002408251310932,1.291149811816572,-0.5671633952602833,43.12416539726793,51.878332976824915,0.8226907951391809,0.8664610527164598,-0.5817797670406151,-7.48355997127311,11.770517235958202,1.5698165893554616,0.5374209679880835,-0.8473537445068331,-1.9311257190045694,0.23641822999090323,-1.3892397317556942,-0.30546775725797204,2.2006964111328102,38.781184359937676,-14.248343151980379,0.5418859872488665,6,0.35125732421875,-0.9713783264160156,-1.4505643844604563,-6.621856689453132,2.2289657592773438,4,0.027012596161616775,-1.5441127008356834,64.40589904785156,-2.902379368791435,65.55941009521484,-2.2069038735705404,65.76756286621094,0.027012596161616775
9401,2017-06-26,64.84822082519531,65.41197204589844,64.69210815429689,65.20381927490234,550673.0,-0.00013375018218608759,-1.1558497937921048,-0.5394809944904857,41.586852324513856,49.05246736736936,0.8303028036135345,0.88786950323437,-0.5231297286892129,-7.3545407670195,11.356278477559526,0.7198638916015483,0.29509774448615644,-0.8352130889892635,-1.9693653043985364,0.2989391264200094,-1.4022891966939,-0.26813698128462704,2.0727741455078075,46.95949359564906,-3.6323119999649762,0.5670761077046377,6,0.35993194580078125,0.2558574676513672,-1.5546388626098633,-6.613182067871101,7.8751068115234375,0,0.04306543717688882,1.291149811816572,64.85689544677734,-1.5441127008356834,64.40589904785156,-2.902379368791435,65.55941009521484,0.04306543717688882
9402,2017-06-27,64.18907165527344,65.42063903808594,64.18907165527344,65.17779541015625,616509.0,-0.01016449120013141,-1.491226445668781,2.7804501276577485,36.16748605696902,46.64699736658604,1.2451279997135032,1.5593425669985805,0.15364270554668735,-6.575996369595245,11.286037292770319,1.2315673828125,0.08273966501111829,-1.4514308929443303,-2.7412312471766853,-0.1616305387119752,-2.096331070060515,-0.8065307158281456,2.6007903037109372,21.283842016107243,-25.86650835591354,0.6449001771161794,6,1.0190811157226562,1.1882057189941406,-0.8954896926879883,-5.954032897949226,8.091934204101562,1,0.04040000522975884,-1.1558497937921048,64.84822082519531,1.291149811816572,64.85689544677734,-1.5441127008356834,64.40589904785156,0.04040000522975884
9403,2017-06-28,65.06504821777344,65.41197204589844,64.34518432617189,64.43191528320311,588491.0,0.013646817751227447,-1.6451637312953418,-0.6403537200796476,43.035098223420874,45.462209646967125,0.2909795344268673,0.6950960665091372,-0.7045134626164327,-7.323779084541229,11.4980182874063,1.222900390625,0.03913750571123842,-0.5602764129638729,-1.8705308204738742,0.7499779945461285,-1.2154036167188735,0.09485079079112779,1.5989260499609372,63.076943897471175,18.786467536374218,0.6551272037550027,6,0.14310455322265625,0.3122291564941406,-1.7714662551879883,-6.734605789184577,8.091934204101562,2,0.0214609027971413,-1.491226445668781,64.18907165527344,-1.1558497937921048,64.84822082519531,1.291149811816572,64.85689544677734,0.0214609027971413
9404,2017-06-29,63.62532424926758,65.12575531005861,62.97484970092773,65.05637359619139,1146082.0,-0.022127455645419403,1.74033393517155,-2.260266791988937,33.893254649676535,42.96032163347571,1.5603138555706408,2.0507505945501094,0.7467340957862518,-5.768055662213158,11.468772344561884,2.1509056091308807,-0.21525658807274795,-1.8798788070678683,-3.4495994182466205,-0.31015819588910887,-2.6647391126572444,-1.0950185014784921,2.9177978348668034,26.595689925430964,-14.250349124352905,0.7848603055893782,6,1.2489185333251953,1.4180431365966797,-0.3317422866821289,-5.026018142700202,9.748485565185547,3,0.04484736102536613,-1.6451637312953418,65.06504821777344,-1.491226445668781,64.18907165527344,-1.1558497937921048,64.84822082519531,0.04484736102536613
9405,2017-06-30,63.35646057128906,63.93755340576172,61.95143127441406,62.9835205078125,3845486.0,-0.0042257337176809795,1.587569329861042,-0.2606060121394382,37.16137911053174,41.07020622151253,1.5731169401704364,2.1987318706414385,1.0264715808888383,-5.333170302373652,11.641700092782862,1.9861221313476562,-0.37434501857984515,-2.0004335403442326,-3.790057988405806,-0.210809092282652,-2.8952457643750193,-1.1056213163134458,2.9725651698529134,40.50000439834974,-3.583021994107007,0.8948122240307902,6,0.7241973876953125,1.1751976013183594,-0.06287860870361328,-4.692106246948242,9.81787109375,4,0.045585168476220295,1.74033393517155,63.62532424926758,-1.6451637312953418,65.06504821777344,-1.491226445668781,64.18907165527344,0.045585168476220295
9406,2017-07-03,63.80746078491211,64.032958984375,63.00954055786133,63.85082244873047,635995.0,0.0071184565797450805,4.021252304438559,-0.11626979256167914,30.952394666058026,38.59688606339158,0.9440224015852152,1.6809036870240561,0.6125004490010468,-5.61674894523312,11.82614057664282,1.0234184265136719,-0.5007870156531737,-1.4522956848144588,-3.359093406850292,0.45450203722138127,-2.4056945458323753,-0.4988968237965423,2.1713573988916295,53.50009676369426,12.303111043769022,0.9533988610179194,7,0.2731971740722656,0.7241973876953125,-0.5138788223266602,-5.143106460571289,9.575016021728516,0,0.05137957820001171,1.587569329861042,63.35646057128906,1.74033393517155,63.62532424926758,-1.6451637312953418,65.06504821777344,0.05137957820001171
9407,2017-07-05,63.79011154174805,64.14570617675781,63.156982421875,63.8768424987793,1063181.0,-0.00027189991500442545,2.1666605578565408,2.000175947919416,34.80588683822404,37.36046193271677,0.7279203030357451,1.6136310100327194,0.6400398026433862,-5.431071742499739,12.423668144852726,0.9887237548828125,-0.6859699832387065,-1.3634004592895508,-3.3515321696175135,0.6247312510384049,-2.357466314453532,-0.3693346041255694,1.8665156893045207,53.132743948145865,9.607816171081097,0.9940658551639788,7,0.13443374633789062,0.741546630859375,-0.49652957916259766,-5.125757217407227,8.239376068115234,2,0.14004076617932038,4.021252304438559,63.80746078491211,1.587569329861042,63.35646057128906,1.74033393517155,63.62532424926758,0.14004076617932038
9408,2017-07-06,63.83347702026367,64.09366607666016,63.1743278503418,63.51257705688477,856333.0,0.000679815060164124,1.1855751441941451,-3.6999472202673354,35.23936193546031,37.32954213356915,0.46263585559671583,1.4686471855651746,0.6050620692752204,-5.311764787196402,12.894659018480162,0.9193382263183594,-0.8355076072483598,-1.207719421386713,-3.2290467916749748,0.8136079489015486,-2.218383106530837,-0.19705573624258932,1.5267345342578125,59.28965426075226,15.461149865453763,1.0106636851441293,7,-0.14744186401367188,0.69818115234375,-0.609278678894043,-5.169122695922852,7.918476104736328,3,0.13233696852248378,2.1666605578565408,63.79011154174805,4.021252304438559,63.80746078491211,1.587569329861042,63.35646057128906,0.13233696852248378
9409,2017-07-07,64.69210815429689,64.98699188232422,63.79878616333008,64.04163360595703,786923.0,0.013451110202890026,-1.0915995165189363,2.0270321675662433,40.46456858032374,37.03403137613091,-0.39239113576309137,0.5234637575972982,-0.22832072405036286,-6.0136811085378525,12.956737987004885,1.1882057189941406,-0.9847242324747754,-0.2771022796630689,-2.236485945544757,1.6822813862186194,-1.256794112603913,0.7025895532777753,0.3954009778159957,90.2856913066103,47.24397055989391,0.9796918329408459,7,-1.0060729980468892,-0.16044998168946734,-1.4679098129272603,-6.027753829956069,7.597572326660142,4,0.13084863840560845,1.1855751441941451,63.83347702026367,2.1666605578565408,63.79011154174805,4.021252304438559,63.80746078491211,0.13084863840560845
9410,2017-07-10,65.80225372314453,66.33130645751953,64.215087890625,64.48395538330078,1213763.0,0.017160448167801823,-1.2803669935956987,2.0266716710258885,51.45737057922057,38.13075562665387,-1.513495555258828,-0.67238594773427,-1.3006361069397911,-6.949510069892213,12.174206322336294,2.1162185668945312,-1.0486508286631135,0.8655670166015597,-1.0099318365369925,2.741065869740119,-0.07218240996772352,1.8033164431708357,-3.8508224487304688,84.07314812794492,39.60283348589415,0.9377494265692787,7,-1.6608848571777344,-1.2705955505371094,-1.6131820678710938,-6.851690292358398,7.536857604980469,0,0.1150653003948019,-1.0915995165189363,64.69210815429689,1.1855751441941451,63.83347702026367,2.1666605578565408,63.79011154174805,0.1150653003948019
9411,2017-07-11,64.3798828125,65.55941009521484,64.11968994140625,65.53339385986328,1508239.0,-0.021615838822618416,1.3884996804060425,-0.875,42.26308061137853,38.80804391047715,-0.18388193551589893,0.7048362297961859,0.1522048461649348,-5.357108155385006,11.942805527053327,1.6825637817382812,-0.9730368108833432,-0.5051994323730469,-2.3824303026721907,1.372031437926097,-1.4438148675226188,0.43341600277652503,-2.3408540344238276,38.524749738622575,-4.5481612611387945,0.938615435149572,7,-0.23851394653320312,0.15177536010742188,-0.0151824951171875,-5.429319381713867,9.115348815917969,1,0.13660243648084935,-1.2803669935956987,65.80225372314453,-1.0915995165189363,64.69210815429689,1.1855751441941451,63.83347702026367,0.13660243648084935
9412,2017-07-12,65.50736999511719,65.6201171875,64.93495178222656,65.02168273925781,914444.0,0.01751303564656803,-1.0789388397611,-0.4210512391446694,49.736832155167555,39.552681014004555,-1.2345265464594064,-0.5347703716457488,-0.9389113418698685,-6.305312421851944,11.71110174086457,1.240234375,-0.9662289790046827,0.6760604858398409,-1.0521002158335477,2.4042211875132296,-0.18801986499686052,1.5401408366765352,-3.382495663452147,73.90110720012373,29.721042992525838,0.864080350836695,7,-1.3660011291503906,-0.9757118225097656,-1.090632438659668,-6.556806564331055,6.2879486083984375,2,0.12021711163355264,1.3884996804060425,64.3798828125,-1.2803669935956987,65.80225372314453,-1.0915995165189363,64.69210815429689,0.12021711163355264
9413,2017-07-13,66.63486480712889,66.82566833496094,65.39462280273439,65.82827758789061,1616737.0,0.01721172460588405,1.4087736533558537,1.660713163682061,61.301663170941296,42.598059738589534,-2.36458683193797,-1.6793768953033634,-2.023453273118733,-7.250687259170128,11.593653073256563,1.4310455322265483,-0.9192133223229462,1.759756469726554,-0.10628944027271814,3.625802379725833,0.8267335147269108,2.69277942472619,-4.425861832946765,93.69636751571198,42.157475768723884,0.9330229549996393,7,-2.246315002441392,-2.10320663452147,-2.127058982849107,-7.359064102172837,5.030357360839858,3,0.08095796124669641,-1.0789388397611,65.50736999511719,1.3884996804060425,64.3798828125,-1.2803669935956987,65.80225372314453,0.08095796124669641
9414,2017-07-14,66.33998107910156,66.97311401367189,66.25325012207031,66.77363586425781,1031013.0,-0.004425366943879183,-1.3714185181462215,-0.5376415281732106,57.64074118620926,44.87354441366481,-1.8373503839404464,-1.411073496602853,-1.6190963241498366,-6.7691178776838825,12.292485869023954,0.7198638916015767,-0.7709297790158018,1.4358180999755916,-0.5047735969539389,3.376409796905122,0.4655222515108193,2.406113948440357,-3.9463114904882843,77.8114672570343,23.640181266473846,0.9702958484647664,7,-1.348653793334961,-1.8083229064941406,-1.8083257675170898,-7.064180374145508,6.045097351074219,4,0.0815793426206346,1.4087736533558537,66.63486480712889,-1.0789388397611,65.50736999511719,1.3884996804060425,64.3798828125,0.0815793426206346
9415,2017-07-17,66.59149932861328,66.93842315673828,66.30529022216797,66.30529022216797,852067.0,0.0037913524456965053,-3.4242682731780136,-0.6599929627023223,58.76199000075929,47.96349945085384,-1.7676022175815973,-1.7070807285074636,-1.740024388819137,-6.837932273308155,12.555953402010047,0.6331329345703125,-0.7256825902021831,1.6600162506103544,-0.36188757325501797,3.6819200744757197,0.6490643386776753,2.6709681625430406,-3.92306307449649,86.62607886546625,30.2395594503611,1.0109519119326833,7,-1.5264511108398438,-2.0598411560058594,-2.0598440170288086,-7.315698623657227,6.660888671875,0,0.08556919741699431,-1.3714185181462215,66.33998107910156,1.4087736533558537,66.63486480712889,-1.0789388397611,65.50736999511719,0.08556919741699431
9416,2017-07-18,65.91500091552734,66.33130645751953,65.784912109375,66.04509735107422,762133.0,-0.010158930492728202,-1.8000547366774837,-0.45455030122087753,58.65968749928227,50.61392174652698,-0.8501081321336699,-1.0581971513737898,-1.0096819683299572,-5.974577219500546,12.412183533188744,0.8065872192382812,-0.4683474255417792,0.9666057586669865,-1.0834857470116646,3.0166972643456447,-0.05843999417234613,1.991651511506312,-2.98828399583725,48.08494231618632,-12.215477868480356,1.0250457528393286,7,-0.8412799835205078,-1.452728271484375,-1.079787254333496,-5.888980865478516,7.3026885986328125,1,0.11263157565774673,-3.4242682731780136,66.59149932861328,-1.3714185181462215,66.33998107910156,1.4087736533558537,66.63486480712889,0.11263157565774673
9417,2017-07-19,66.07112121582031,66.33998107910156,65.81092834472656,65.97571563720703,843881.0,0.0023685094155281305,-1.4897761341399924,-0.7333450621627962,55.44090706540578,52.858537872076475,-0.7248680556542553,-1.2547407896382055,-1.0967316417689261,-5.9429748017815385,12.51879922817258,0.529052734375,-0.2129538983982684,1.1075481414794979,-0.9723571092323624,3.1874533921913653,0.06759551612356063,2.147500766835428,-2.9016204704913093,42.857280952748305,-16.38587775472282,1.0399526253559321,7,-0.6851711273193359,-1.6088485717773438,-1.2337398529052734,-5.954032897949219,6.877708435058594,2,0.11236543706208524,-1.8000547366774837,65.91500091552734,-3.4242682731780136,66.59149932861328,-1.3714185181462215,66.33998107910156,0.11236543706208524
9418,2017-07-20,65.73287200927734,66.19254302978516,65.40329742431639,66.06244659423828,502477.0,-0.0051194712654880625,1.6764637396186868,-3.4544582167133147,62.93930146447488,55.35573041475994,-0.0992978286854509,-0.9516199922034616,-0.6849281426303833,-5.41013981221279,12.394226763402957,0.7892456054687642,0.06760730341032684,0.7606258392333984,-1.3311536822457697,2.8524053607125666,-0.2852639215061856,1.8065155999729825,-2.335154467847765,20.994464397669642,-40.62777239870867,1.0458897607395836,7,-0.18647003173828125,-1.270599365234375,-0.7285346984863281,-5.61578369140625,7.380744934082031,3,0.09222853663510455,-1.4897761341399924,66.07112121582031,-1.8000547366774837,65.91500091552734,-3.4242682731780136,66.59149932861328,0.09222853663510455
9419,2017-07-21,65.967041015625,66.07978820800781,65.47267913818361,65.77623748779297,524384.0,0.0035624338202444594,1.9167048474296027,-0.5789388397611,66.09624611910816,56.982272141414114,-0.1492993210108864,-1.1202723623878796,-0.8829656274391482,-5.446247371912342,12.921605436485212,0.6071090698242045,0.32730626421341924,0.9167377471923857,-1.2023897768797411,3.0358652712645053,-0.14282601484367774,1.976301509228449,-2.3547996858608826,36.72295886925291,-26.43216464065776,1.0595637620360612,7,-0.4206390380859375,-1.5047683715820312,-0.9627037048339844,-5.741540908813477,7.354728698730469,4,0.08637921399254633,1.6764637396186868,65.73287200927734,-1.4897761341399924,66.07112121582031,-1.8000547366774837,65.91500091552734,0.08637921399254633
9420,2017-07-24,66.60884857177734,66.96443939208984,65.87163543701172,65.91500091552734,748412.0,0.0097292154729256,-1.7999843615607163,3.636450877684034,66.8756454466112,59.71700156755107,-0.7427692022382217,-1.7118665780921276,-1.4650609528053309,-5.906407997569332,13.181994269069156,1.092803955078125,0.6209373323629563,1.4709476470947322,-0.7565844704631246,3.698479764652589,0.3571815883157967,2.5847137058736678,-2.794954880978757,77.22239055429056,12.315317279864672,1.1137660587789289,7,-0.654815673828125,-2.146575927734375,-1.7411117553710938,-2.779705047607422,6.617515563964844,0,0.08671865648861954,1.9167048474296027,65.967041015625,1.6764637396186868,65.73287200927734,-1.4897761341399924,66.07112121582031,0.08671865648861954
9421,2017-07-25,67.64093780517578,67.75368499755861,66.58282470703125,67.02515411376953,977744.0,0.015494776678000477,1.7835274059563369,0.8874912033779029,70.67040375915253,62.042953967993846,-1.4121320344134318,-2.660405288519371,-2.402125420253867,-6.752189794603339,13.840703796408338,1.170860290527358,0.8637733256927191,2.363401031494135,-0.12278554314616485,4.849587606134428,1.120307744173985,3.606494318814285,-3.6374908950048024,95.20303827052238,27.61662094218157,1.2430932873201477,7,-1.0667839050292827,-2.788379669189453,-2.7732009887695312,-3.759756088256836,5.628791809082031,1,0.08295937900025874,-1.7999843615607163,66.60884857177734,1.9167048474296027,65.967041015625,1.6764637396186868,65.73287200927734,0.08295937900025874
9422,2017-07-26,66.78231048583984,67.90979766845703,66.71292114257811,67.71031951904297,863136.0,-0.012693900279872161,-1.2438888332641667,-1.507037367429874,64.55481986170064,62.404415822522665,-0.39519451120798976,-1.6838706566271782,-1.515207380464119,-5.708002258815995,14.202442940421383,1.1968765258789205,0.9187267845394445,1.3751117706298857,-1.1423506412703972,3.8925741825301685,0.11638056467974423,2.633842976580027,-2.478844528677854,55.01747166181706,-13.055867083586712,1.2587312059501423,7,-0.125762939453125,-1.8516960144042969,-1.9145736694335938,-2.9011287689208984,7.996528625488281,2,0.09636352772917056,1.7835274059563369,67.64093780517578,-1.7999843615607163,66.60884857177734,1.9167048474296027,65.967041015625,0.09636352772917056
9423,2017-07-27,66.46140289306639,67.45880126953125,65.72419738769531,67.00780487060547,562203.0,-0.004805278380440203,1.3952086976675586,0.5887895031076479,59.22240754129302,62.58015652864308,-0.11340594103636192,-1.3207009457875216,-1.1920820117052386,-5.199716355522497,14.241007418120443,1.7346038818359375,1.1869008725165173,0.9843864440917827,-1.570298412137518,3.5390713003210834,-0.2929559840228677,2.261728872206433,-1.7973037647748953,40.56937496478097,-23.674156550246884,1.2773424281146493,7,0.1951446533203267,-1.5307884216308452,-1.593666076660142,-2.5802211761474467,9.34952545166017,3,0.09761194430774367,-1.2438888332641667,66.78231048583984,1.7835274059563369,67.64093780517578,-1.7999843615607163,66.60884857177734,0.09761194430774367
9424,2017-07-28,66.47875213623047,67.03382873535156,65.93235015869139,66.62619018554689,679002.0,0.0002610423856383992,1.2882751515632105,0.2698343991734112,53.97960246163568,62.04878013540712,-0.12181002985907696,-1.1734828653034697,-1.1521646144319106,-5.026853230439102,13.346685681413394,1.1014785766601705,1.3056982934971586,0.8590642929077177,-1.5761198131307452,3.2942483989461877,-0.35852776011151377,2.076656345926949,-1.4900831539224129,34.52391341531953,-26.08723402141331,1.2175920530192343,7,0.17779541015625,-1.5481376647949219,-1.6110153198242188,-2.5975704193115234,7.779701232910156,4,0.0998042922576603,1.3952086976675586,66.46140289306639,-1.2438888332641667,66.78231048583984,1.7835274059563369,67.64093780517578,0.0998042922576603
9425,2017-07-31,66.24457550048828,66.93842315673828,65.95836639404297,66.78231048583984,806985.0,-0.0035225786919451663,1.3061235481033338,3.647192755497708,62.75199125132915,62.50348055230122,0.0647940385087935,-0.7503107432460752,-0.8239564949302576,-4.591093127859338,11.820241055027331,0.9800567626953125,1.195442696176869,0.48048191070556356,-1.720919760045149,2.681883581456276,-0.6202189246697998,1.581182746080927,-0.9637936495653321,23.809390828391006,-37.959886571881995,1.1007008353753578,7,0.4119720458984375,-1.3139610290527344,-1.5047664642333984,-2.363393783569336,8.603645324707031,0,0.10683432055225439,1.2882751515632105,66.47875213623047,1.3952086976675586,66.46140289306639,-1.2438888332641667,66.78231048583984,0.10683432055225439
9426,2017-08-01,67.08586120605469,67.17259216308594,65.70685577392578,66.4874267578125,1236247.0,0.01269969200059573,2.797754363769348,-1.1128798842257597,61.23452982393647,63.14721641436018,-0.6626205526422098,-1.4054519997018957,-1.6145774915767532,-5.231058003567064,10.217012068583308,1.4657363891601562,1.1709069408970976,1.1578475952148466,-0.9145558649548917,3.230251055384585,0.12164586512997744,2.1940493252997157,-1.5421777733783273,62.59835702213725,2.2660335447170823,1.0362017300848696,8,-0.42931365966796875,-2.1552467346191406,-2.5390262603759766,-3.204679489135742,8.94189453125,1,0.09153199823770475,1.3061235481033338,66.24457550048828,1.2882751515632105,66.47875213623047,1.3952086976675586,66.46140289306639,0.09153199823770475
9427,2017-08-02,72.72332763671875,72.97484588623047,69.93928527832031,70.78057098388672,5762579.0,0.0840336000658699,1.4822709194416284,3.2463984293327215,76.3909162761627,64.64184028232549,-5.875063445275629,-6.681935865018971,-7.1426555380280945,-10.64927315156352,9.792561970392496,5.888984680175781,1.2564333596810968,6.348653221130377,2.8538114147114158,9.84349502754933,4.601232317920903,8.09607412433985,-7.016471862792969,96.53936995475682,38.757360557377396,1.7474209032094776,8,-3.4995651245117188,-5.260189056396484,-7.567212104797363,-8.842145919799805,2.8534317016601562,2,0.007513434757393744,2.797754363769348,67.08586120605469,1.3061235481033338,66.24457550048828,1.2882751515632105,66.47875213623047,0.007513434757393744
9428,2017-08-03,72.281005859375,73.77276611328125,71.96878051757812,72.71466064453125,2878926.0,-0.006082254370335161,-2.4098407937240425,-0.22321621419959864,75.42683802881281,65.67857271673714,-4.924021050078622,-5.875539268414769,-6.591872526244899,-9.992339275116251,9.437652576837301,1.803985595703125,1.4044043465527665,5.483955001831049,1.3069465988312317,9.660963404830873,3.3954508003311332,7.572459203330965,-6.574150085449219,81.50537024162541,25.172304931839605,2.0885042014999113,8,-2.5411949157714844,-4.418907165527344,-6.988290786743164,-8.399824142456055,4.882911682128906,3,0.03455725639475382,1.4822709194416284,72.72332763671875,2.797754363769348,67.08586120605469,1.3061235481033338,66.24457550048828,0.03455725639475382
9429,2017-08-04,73.156982421875,73.26972961425781,72.04683685302734,72.92281341552734,1265302.0,0.012119042230876564,4.320818602798386,-0.5399894440534835,76.67367797216426,66.76724299735413,-5.221997934077336,-6.413664887792578,-7.350887081276369,-10.635629442345959,9.97845948012522,1.2228927612304688,1.634539277003654,5.936687850952154,1.0096328515326007,10.863742850371715,3.4731603512423703,8.400215350661938,-6.320899200439456,92.36560207715556,38.217642037512704,2.4635274997097794,8,-3.4171714782714844,-5.294883728027344,-7.864267349243164,-9.275800704956055,4.640068054199219,4,0.03627741105486049,-2.4098407937240425,72.281005859375,1.4822709194416284,72.72332763671875,2.797754363769348,67.08586120605469,0.03627741105486049
9430,2017-08-07,73.37380981445312,73.80745697021484,72.93148040771484,73.57328796386719,1389826.0,0.0029638646291851867,1.6234062971256227,-0.8518554719317109,81.47874340168676,67.96816962430238,-4.892833538300337,-6.360259852064615,-7.464275229056128,-10.627502985545988,11.774270143721255,0.8759765625,1.8608785420464926,5.774937438964841,0.18737843856703762,11.362496439362644,2.981157938765932,8.56871693916375,-5.566590988159177,94.64672873958571,38.09055650158933,2.793779500198903,8,-3.6166534423828125,-5.494365692138672,-8.41500473022461,-9.49262809753418,4.3712005615234375,0,0.012056666498912572,4.320818602798386,73.156982421875,-2.4098407937240425,72.281005859375,1.4822709194416284,72.72332763671875,0.012056666498912572
9431,2017-08-08,73.17433166503906,73.63399505615234,72.72332763671875,73.09626770019531,1373800.0,-0.002718656015252563,-1.2105077965850588,-0.3913409316912721,79.86868496325405,69.66971019114165,-4.275515670319109,-5.763647130289513,-7.159585778810666,-10.201808657579676,13.524620443659291,0.9106674194335938,2.069838553678508,5.135736846923834,-0.7608386082957708,11.032312302143431,2.1874491193140386,8.084024574533629,-4.407074735717771,83.63244044977506,24.29653879296299,2.9482877276097996,8,-3.41717529296875,-4.765832901000977,-8.868173599243164,-9.293149948120117,4.7181243896484375,1,0.022875359734320533,1.6234062971256227,73.37380981445312,4.320818602798386,73.156982421875,-2.4098407937240425,72.281005859375,0.022875359734320533
9432,2017-08-09,73.38247680664062,73.7207260131836,72.9488296508789,73.20902252197266,1457277.0,0.0028445103202905386,-1.2249980757177572,2.2219507427677874,82.52209389752369,72.25856423072284,-3.8542894970483843,-5.640763623967928,-7.25094166136887,-10.191309383269086,15.431369216705981,0.7718963623046875,2.258678982384609,4.950126647949219,-1.2772276134196403,11.177480909318078,1.8364495172647963,8.063803778633641,-3.8087878707763707,76.88662608558542,12.176133923527928,3.113677130684428,8,-3.6253204345703125,-4.900257110595703,-9.076318740844727,-9.50129508972168,4.29315185546875,2,0.036047828388707126,-1.2105077965850588,73.17433166503906,1.6234062971256227,73.37380981445312,4.320818602798386,73.156982421875,0.036047828388707126
9433,2017-08-10,72.02948760986328,73.46920776367188,71.95143127441406,73.07025146484375,1343014.0,-0.018437497010933668,-1.5362290201877904,-6.000219925225423,73.53535114194061,74.43142519520116,-1.8197747977530412,-4.071656657602489,-5.804822510355734,-8.627677841631026,16.514156486858504,1.5177764892578125,2.299114917803408,3.327406311035162,-3.037928536950375,9.692741159020692,0.14473888704239357,6.51007373502793,-1.7783957885029338,4.205563297201087,-61.39952395472073,3.1826674239927653,8,-2.2723312377929688,-3.538595199584961,-7.801385879516602,-8.148305892944336,7.207283020019531,3,0.04924749357830893,-1.2249980757177572,73.38247680664062,-1.2105077965850588,73.17433166503906,1.6234062971256227,73.37380981445312,0.04924749357830893
9434,2017-08-11,71.751953125,72.72332763671875,71.56114196777344,71.98612213134766,893460.0,-0.003853067598738269,-2.7746087990782153,0.22499725103544332,70.54747380042168,75.2975899228781,-0.7996678247845921,-3.549886575084031,-5.456712507239445,-8.11460324589487,17.426965499414358,1.1621856689453125,2.4787233961304196,2.779273223876956,-3.6232886867124137,9.181835134466318,-0.42200773141772174,5.980554179171634,-0.9318428798229377,8.494407819881873,-53.34268941155669,3.2012809552946826,8,-1.9947967529296875,-2.948831558227539,-7.643106460571289,-7.870771408081055,8.16131591796875,4,0.07542602230040552,-1.5362290201877904,72.02948760986328,-1.2249980757177572,73.38247680664062,-1.2105077965850588,73.17433166503906,0.07542602230040552
9435,2017-08-14,72.28968048095703,72.79271697998047,71.81266021728516,72.1422348022461,896342.0,0.0074942539197540015,-1.4301091541968558,-0.6296549701886424,69.33622409862447,76.19777817562121,-0.43551917637151405,-3.8354793535057325,-5.92566723014329,-8.433706755562788,18.400778005548297,1.0407638549804688,2.806403600915388,3.0320915222168026,-3.4311617541773103,9.495344798610923,-0.19953511598025386,6.263718160413859,-0.9915947597739176,33.73513129678762,-22.894882842563625,3.231626638197059,8,-0.4163093566894531,-3.3261070251464844,-8.18083381652832,-8.408498764038086,7.45880126953125,0,0.07618473284811333,-2.7746087990782153,71.751953125,-1.5362290201877904,72.02948760986328,-1.2249980757177572,73.38247680664062,0.07618473284811333
9436,2017-08-15,73.339111328125,73.56461334228516,71.99479675292969,72.3156967163086,1061682.0,0.014517021519335982,1.1294041551318206,6.940960364276105,76.84657200639003,76.24840659009092,-0.5639494590477625,-4.532584545713462,-6.874259204273983,-9.260761798162065,20.032860409791205,1.5698165893554688,3.275260635709458,3.7103168487548857,-2.7972473830833877,10.217881080593159,0.45653473283574897,6.964098964674022,-1.7779693603515625,82.32925058556283,24.44207774851754,3.2537821159191367,8,-0.6548118591308594,-4.375537872314453,-9.00259780883789,-9.457929611206055,5.0997467041015625,1,0.060075708146219764,-1.4301091541968558,72.28968048095703,-2.7746087990782153,71.751953125,-1.5362290201877904,72.02948760986328,0.060075708146219764
9437,2017-08-16,73.49523162841797,73.86817169189453,73.2957534790039,73.48655700683594,1249160.0,0.002128745460174386,-1.933359397908318,0.008476155686926444,79.19369323154754,76.66694605706147,-0.6694613797890412,-4.325776009876819,-6.930959820615513,-9.185801535418534,21.79394842624272,0.572418212890625,3.749935523815097,3.4952316284179688,-3.0048297398116546,9.995292996647592,0.24520094430314998,6.7452623125327875,-1.6825714111328125,83.83462252014803,22.775493145454277,3.2500306841148117,8,-0.7805747985839844,-4.093669891357422,-9.15871810913086,-9.614049911499023,4.518646240234375,2,0.05983006419384207,1.1294041551318206,73.339111328125,-1.4301091541968558,72.28968048095703,-2.7746087990782153,71.751953125,0.05983006419384207
9438,2017-08-17,71.79531860351562,73.59930419921875,71.73460388183594,73.40850067138672,1224371.0,-0.023129568915394083,-1.1499918630887715,-185.96569920844328,69.36198659767862,75.85453590434084,1.0664615313514503,-2.264494086745259,-5.154642830850946,-7.266501360634237,23.54016627833378,1.8647003173828125,4.195487554828134,1.4921962738037138,-4.729470691341305,7.713863238948733,-1.6186372087687886,4.603029756376216,2.0728530883789062,10.150568642170464,-52.02345231929412,3.1108334825725072,8,0.9193382263183594,-2.163921356201172,-7.458805084228516,-7.91413688659668,2.8013839721679688,3,0.08190380895260496,-1.933359397908318,73.49523162841797,1.1294041551318206,73.339111328125,-1.4301091541968558,72.28968048095703,0.08190380895260496
9439,2017-08-18,71.66522216796875,72.25498962402344,71.06678009033203,71.69991302490234,1020866.0,-0.001812046218017671,1.075757878672771,0.021504613536508656,69.89182466849992,74.5671004895423,1.0758340025226687,-1.776708838849828,-4.949756542786432,-6.920532427332702,25.19849621446788,1.1882095336914062,3.9572043112907522,1.0771907806396541,-4.821937889263523,6.976319450542832,-1.8723735543119346,4.026755115591243,2.2029495239257812,21.36231426205935,-43.778217929534996,2.949564334951588,8,0.8022537231445312,-2.0294876098632812,-7.205118179321289,-7.784040451049805,2.6712875366210938,4,0.10565164291499562,-1.1499918630887715,71.79531860351562,-1.933359397908318,73.49523162841797,1.1294041551318206,73.339111328125,0.10565164291499562
9440,2017-08-21,72.38507843017578,72.48048400878906,71.6131820678711,71.69123840332031,493945.0,0.010044708443376349,-1.0408240204658679,-20.00065977567627,69.62108632804534,73.42847841896355,0.2245954893421782,-2.151969057059432,-5.595261302771945,-7.412183893046375,26.211796337093617,0.8673019409179688,3.7699986364072515,1.5082355499267521,-4.13046355685907,7.146934656712574,-1.3111140034661588,4.327585103319663,1.3710375976562545,47.05869536798989,-17.643179213086448,2.8193495533929114,8,0.0823974609375,-2.7493438720703125,-7.6235857009887695,-8.503896713256836,3.2350387573242188,0,0.10400196803067385,1.075757878672771,71.66522216796875,-1.1499918630887715,71.79531860351562,-1.933359397908318,73.49523162841797,0.10400196803067385
9441,2017-08-22,73.25238800048828,73.45186614990234,72.54987335205078,72.69731140136719,658017.0,0.011981883409149408,-1.122454108882007,0.800006597539118,53.02883519240496,70.15144967395035,-0.704570506645382,-2.7166098499551907,-6.343056373885645,-8.045590326984922,26.856638990264557,1.0667877197265625,3.4904153163630127,2.094972610473633,-3.422914484741142,7.6128597056884075,-0.6639709371337545,4.85391615808102,0.3961545898437606,78.01865005011112,16.62754157815541,2.7589435476073874,8,-0.784912109375,-3.6166534423828125,-8.454034805297852,-9.371206283569336,3.035552978515625,1,0.08868098265897761,-1.0408240204658679,72.38507843017578,1.075757878672771,71.66522216796875,-1.1499918630887715,71.79531860351562,0.08868098265897761
9442,2017-08-23,73.21768951416016,73.339111328125,73.03556060791016,73.03556060791016,673698.0,-0.000473684029630439,-2.333361260053619,0.3281149061920143,55.6249822462543,68.16140868554076,-0.7774639374728736,-2.292612416156601,-6.224528313436863,-7.886849015009659,27.421684788229122,0.30355072021484375,3.1229563700306073,1.7385051727294893,-3.4456021576447,6.922612503103679,-0.8535484924576053,4.330558837916584,0.327582576171892,84.93144907408802,25.007129064976397,2.592053665187093,8,-0.750213623046875,-3.5819549560546875,-8.449692726135254,-9.336507797241211,4.241111755371094,2,0.07131020594492599,-1.122454108882007,73.25238800048828,-1.0408240204658679,72.38507843017578,1.075757878672771,71.66522216796875,0.07131020594492599
9443,2017-08-24,72.9488296508789,73.62532806396484,72.57588958740234,73.46920776367188,918019.0,-0.0036720615614243,1.520814052578047,-2.8571967158176945,48.651683283205315,65.72854307251671,-0.40731468705064344,-1.5945651449642497,-5.846672668249909,-7.5051906246401785,28.8630346280271,1.0494384765625,2.7682528194085734,1.1452739715576143,-3.500799486323345,5.791347429438574,-1.1777627573828653,3.468310700498094,-1.882049560546875,73.55928362267932,17.005805684130152,2.3230367289404827,8,-0.481353759765625,-3.3130950927734375,-8.024718284606934,-9.063312530517578,4.111015319824219,3,0.06943289209729508,-2.333361260053619,73.21768951416016,-1.122454108882007,73.25238800048828,-1.0408240204658679,72.38507843017578,0.06943289209729508
9444,2017-08-25,73.11361694335938,73.7207260131836,73.08760070800781,73.66001892089844,679002.0,0.0022589436084048398,-1.1159387031795813,1.0500095298136556,48.30315188641506,63.3915350489379,-0.4007841988955363,-1.303636954129587,-5.898302079180127,-7.568924346118081,30.402204703806756,0.7718963623046875,2.3488985114293257,0.9783180236816378,-2.960561042852291,4.917197090215566,-0.9911215095853265,2.947757556948602,-1.995665893554687,71.19352736750652,18.654775204176218,1.969439533266962,8,-0.6461410522460938,-3.4431915283203125,-8.10927963256836,-9.228099822998047,5.212486267089844,4,0.020284670548759154,1.520814052578047,72.9488296508789,-2.333361260053619,73.21768951416016,-1.122454108882007,73.25238800048828,0.020284670548759154
9445,2017-08-28,73.32176971435547,73.55593872070312,72.92281341552734,73.156982421875,624926.0,0.0028469767971861515,1.0,-0.30158619341506326,50.96043075008524,60.51529713157069,-0.4996863653237398,-1.0059756846353878,-5.997771931445243,-7.680295935621274,31.973441196231956,0.6331253051757812,2.121730571754611,0.832611083984375,-1.9920139429005985,3.6572361108693485,-0.5797014294581118,2.2449235974268618,-2.099707666015618,65.92600315379302,16.60490585450644,1.4123125134424845,8,-0.8542938232421875,-3.5342559814453125,-8.317432403564453,-9.43625259399414,5.568084716796875,0,0.013839545801848097,-1.1159387031795813,73.11361694335938,1.520814052578047,72.9488296508789,-2.333361260053619,73.21768951416016,0.013839545801848097
9446,2017-08-29,73.22636413574219,73.28707885742188,72.46314239501953,72.8360824584961,729503.0,-0.0013011903420356852,2.2203187666800854,2.3683966850317146,48.967902171127896,57.15687590263518,-0.47154373416867656,-0.4500248051860041,-5.777453005011353,-7.503607020843532,33.742651131997036,0.8586273193359375,1.9689933673614348,0.4301803588867159,-0.8146376296645883,1.6749983474380201,-0.1922286353889291,1.052589353162361,-1.904355528808594,60.68954220609826,14.241641834695663,0.622408994275649,8,-0.832611083984375,-3.4388504028320312,-8.018211364746094,-9.34084701538086,6.322639465332031,1,0.03268977068587531,1.0,73.32176971435547,-1.1159387031795813,73.11361694335938,1.520814052578047,72.9488296508789,0.03268977068587531
9447,2017-08-30,73.26972961425781,73.339111328125,72.89678955078125,73.00953674316406,682000.0,0.0005922112756442388,1.217394630153752,0.6666796989541589,59.916767017191965,56.10740706035888,-0.6149266922311512,-0.47469416622558924,-5.698976891496869,-7.495632074977124,32.32515761712633,0.44232177734375,1.8075820772895952,0.44622573852538494,-0.8157256371215738,1.7081771141723436,-0.1847499492980944,1.0772014263488643,-1.851772311074214,64.13785990754334,11.836563178653876,0.6309756878234768,8,-0.8759765625,-3.4822158813476562,-7.556373596191406,-9.063312530517564,5.793586730957031,2,0.04119315549048741,2.2203187666800854,73.22636413574219,1.0,73.32176971435547,-1.1159387031795813,73.11361694335938,0.04119315549048741
9448,2017-08-31,74.77883911132812,76.4874267578125,74.45793914794922,76.47875213623047,2901525.0,0.020596629808999012,1.3636315169824733,-6.5332805536007506,70.22013104300282,56.143885546414765,-1.8509662595597831,-1.8836533362808439,-7.059486290037725,-8.943966144278932,31.18026989933747,3.2176971435546875,1.47904410304794,1.8304435729980497,0.3238580789302006,3.337029067065899,1.0771508259641251,2.5837363200319743,-3.268771059744523,57.543068718469826,-0.28713260262195206,0.7532927470339261,8,-0.7285346984863281,-3.6816978454589844,-8.985258102416992,-10.494365692138672,3.9375534057617188,3,0.03583850979838421,1.217394630153752,73.26972961425781,2.2203187666800854,73.22636413574219,1.0,73.32176971435547,0.03583850979838421
9449,2017-09-01,75.81092834472656,75.94969940185547,74.61405181884766,75.17779541015625,1218029.0,0.013801888952326369,1.93331322676854,-0.3724501932130819,72.06518340601751,56.415451888411674,-2.495580824901552,-2.852995691145935,-7.890731847586366,-9.910738544534937,29.973511026651202,1.3356475830078125,1.122455221019763,2.7298355102539062,0.7520662499330513,4.707604770574761,1.7409508800934788,3.7187201404143337,-4.0022187707692325,83.18959715320842,21.389865170633307,0.9888846301604247,9,-1.3356437683105469,-4.713787078857422,-10.01734733581543,-11.52645492553711,2.8360824584960938,4,0.01647409751134421,1.3636315169824733,74.77883911132812,1.217394630153752,73.26972961425781,2.2203187666800854,73.22636413574219,0.01647409751134421
9450,2017-09-05,74.25845336914062,76.36600494384766,74.215087890625,75.97571563720703,901761.0,-0.02047824778673779,-1.3846176618609196,-2.712324970476948,55.41921812150561,56.68104999164507,-0.7257411305496646,-1.2973638165889838,-6.165851315815502,-8.26682885394112,28.58831815830356,2.1509170532226562,0.9588629118435961,1.1331283569335966,-0.9106724527481731,3.1769291666153663,0.11122795209271885,2.1550287617744743,-2.1690207641519805,44.611931272050974,-13.988217389668513,1.0219004048408826,9,0.21683120727539062,-3.1613121032714844,-8.464872360229492,-9.973979949951172,5.906333923339844,1,0.0547769264879272,1.93331322676854,75.81092834472656,1.3636315169824733,74.77883911132812,1.217394630153752,73.26972961425781,0.0547769264879272
9451,2017-09-06,74.84822082519531,74.99566650390625,74.07632446289062,74.68343353271484,1069523.0,0.0079420918332751,2.9999336110603974,-0.09595930426283404,57.587519670586666,56.899109705459786,-1.1905310543650387,-1.8501563401324859,-6.572525785460769,-8.756233919348261,27.28106482319028,0.919342041015625,0.8200894567934967,1.6392013549804716,-0.5452991368931634,3.8237018468541066,0.546951109043647,2.731451600917296,-2.494908571037243,54.347770657328866,-1.0165832894401845,1.092250245936818,9,-0.3729362487792969,-3.751079559326172,-9.05463981628418,-10.56374740600586,5.750221252441406,2,0.053997724480266296,-1.3846176618609196,74.25845336914062,1.93331322676854,75.81092834472656,1.3636315169824733,74.77883911132812,0.053997724480266296
9452,2017-09-07,76.02775573730469,76.16651916503906,74.7354736328125,75.13442993164062,991926.0,0.015759024050339576,1.4444502365344767,5.421084309458771,75.20655824706293,59.84965136811063,-2.1562967835584885,-2.9738217921661203,-7.530236832743711,-9.840269054050765,26.053800030145098,1.4310455322265625,0.6721966059515552,2.6864723205566463,0.16362876781995794,5.209315873293335,1.4250505441883092,3.9478940969249834,-3.4263966129273484,80.93523358689735,19.031589113843182,1.2614217763683409,9,-1.5524711608886719,-2.8143997192382812,-10.234174728393555,-11.743282318115234,5.255851745605469,3,0.046315294060978784,2.9999336110603974,74.84822082519531,-1.3846176618609196,74.25845336914062,1.93331322676854,75.81092834472656,0.046315294060978784
9453,2017-09-08,75.5767593383789,76.08846282958984,75.2992172241211,75.74154663085938,892999.0,-0.0059319967366140425,-1.192740183350114,-0.184464941497993,72.43778211727675,62.53127694931749,-1.4453171747108087,-2.3646853710322375,-6.886323322294373,-9.300549724614626,25.714621050440474,0.78924560546875,0.7533227662779893,2.058112335205081,-0.572873094807747,4.689097765217909,0.742619620198667,3.373605050211495,-2.7422361559954567,65.53031691396241,-1.4395063875599163,1.3154927150064146,9,-1.1014747619628906,-1.7996559143066406,-7.233308792114258,-8.11362075805664,6.8256683349609375,4,0.04613266085180512,1.4444502365344767,76.02775573730469,2.9999336110603974,74.84822082519531,-1.3846176618609196,74.25845336914062,0.04613266085180512
9454,2017-09-11,77.1639175415039,78.23937225341797,76.14917755126953,76.32263946533203,1703096.0,0.021000612053486467,-2.5182483626557084,-5.1052363535348855,74.93209442139351,65.19479513501841,-2.6792745540412852,-3.716132070371941,-8.211730256276681,-10.783869668524943,25.989121310908764,2.6626129150390625,0.8644630201690688,3.3746723175048885,0.41593066898961695,6.33341396602016,1.8953014932472456,4.854043141762531,-4.11022014459472,74.16664986740803,4.484951060898581,1.4793708242576384,9,-1.8126602172851562,-2.5108413696289062,-8.36296272277832,-9.30181884765625,4.726799011230469,0,0.020119182968528104,-1.192740183350114,75.5767593383789,1.4444502365344767,76.02775573730469,2.9999336110603974,74.84822082519531,0.020119182968528104
9455,2017-09-12,77.79705047607422,78.64701080322266,76.95576477050781,77.81439971923828,1349471.0,0.008205038763483774,1.0103111481921483,-0.020622483404070083,74.30422159153038,68.00994173728535,-2.917651504943194,-4.127110558261478,-8.561690511505489,-11.307320631182847,26.29052477461101,1.6912460327148438,1.104218764130863,3.7324367523193303,0.36449266650825507,7.100380838130405,2.0484647094137927,5.416408795224868,-4.328499090644328,81.40409855630799,12.249164643890168,1.6839720429055383,9,-2.0251502990722656,-2.940155029296875,-8.996095657348633,-9.934951782226562,3.7814407348632812,1,0.010925354135499443,-2.5182483626557084,77.1639175415039,-1.192740183350114,75.5767593383789,1.4444502365344767,76.02775573730469,0.010925354135499443
9456,2017-09-13,77.74501037597656,78.04856872558594,77.29401397705078,77.76235961914062,983970.0,-0.0006689212480318618,1.5588212465395461,1.0,74.16665648531645,69.59326278929919,-2.4107511382134987,-3.9295367705034465,-8.235783344659069,-11.134539880983965,26.24368821571452,0.7545547485351562,1.3614649400816319,3.460101699829096,-0.265424570450719,7.185627970108911,1.5973385646891813,5.32286483496901,-3.758613048767401,76.94000113128129,9.376660056821862,1.86276313513991,9,-1.3833427429199219,-2.8881149291992188,-8.92671012878418,-9.86556625366211,3.8855209350585938,2,0.031124530111988014,1.0103111481921483,77.79705047607422,-2.5182483626557084,77.1639175415039,-1.192740183350114,75.5767593383789,0.031124530111988014
9457,2017-09-14,77.8924560546875,78.05724334716797,77.40676879882812,77.62358856201172,2436635.0,0.001896529153419424,1.1738930888971049,-15.497361477572559,76.73542544649746,70.31718438968747,-2.0489756036864435,-3.932272211340333,-8.101442775773847,-11.172733119279968,26.057730652422062,0.6504745483398438,1.609961683254923,3.387686157226568,-0.6477326254771612,7.4231049399302975,1.3699767658746964,5.40539554857844,-3.439997379876985,77.46113281160979,10.216039938781208,2.0177093913518673,9,-1.5307884216308594,-3.0355606079101562,-8.8096284866333,-10.013011932373047,4.111015319824219,3,0.03474002695523404,1.5588212465395461,77.74501037597656,1.0103111481921483,77.79705047607422,-2.5182483626557084,77.1639175415039,0.03474002695523404
9458,2017-09-15,77.67562866210938,77.97051239013672,76.99046325683594,77.79705047607422,1571424.0,-0.0027836764118195356,3.185153208334012,-0.4516046650208564,74.53353815148337,70.59144602807257,-1.5399703245562648,-3.428078335017659,-7.600936879719853,-10.84805131176067,27.09824797559719,0.9800491333007812,1.9097827801571583,2.876843261718747,-1.1841700741726697,6.937856597610164,0.8463365937730316,4.907349929664463,-2.803714774457646,61.11100929760901,-5.401872282583291,2.0305066679457084,9,-1.3139610290527344,-2.8187332153320312,-8.555940628051758,-9.796184539794922,4.032958984375,4,0.046449303120488006,1.1738930888971049,77.8924560546875,1.5588212465395461,77.74501037597656,1.0103111481921483,77.79705047607422,0.046449303120488006
9459,2017-09-18,79.23677062988281,79.6791000366211,77.93582153320312,77.97051239013672,1773083.0,0.020098221213817657,-1.6104018507411533,-10.428589381087026,77.76868023275388,73.07471959598904,-2.8653768281086798,-4.630292130739434,-8.882091384490991,-12.28784239554524,28.92744618397702,2.0034713745117188,2.192593495473872,4.059407806396479,-0.17941691410571536,8.298232526898673,1.9399954461453746,6.178820166647583,-3.987347050673989,83.75780564948326,16.46138449031936,2.1194123602511,9,-2.359058380126953,-3.86383056640625,-10.112746238708496,-11.35732650756836,2.4371261596679688,0,0.03995186853643884,3.185153208334012,77.67562866210938,1.1738930888971049,77.8924560546875,1.5588212465395461,77.74501037597656,0.03995186853643884
9460,2017-09-19,79.91326904296875,80.1387710571289,78.82913970947266,79.5056381225586,1820241.0,0.008537682791817547,2.0504962547648455,0.32191768441474716,79.76831102349902,75.53925196853486,-2.9674426901262194,-4.9686236125722445,-9.300757414207808,-12.838239546329817,30.775361423562465,1.30963134765625,2.2985273667204638,4.359496688842768,-0.1628347823856302,8.881828160071166,2.0983309532285688,6.620662424456967,-4.132284288870451,92.83735808362918,23.684664381294894,2.2611657356141963,9,-2.476146697998047,-4.310493469238281,-10.633130073547363,-12.033824920654297,0.9280166625976562,1,0.02474492075530499,-1.6104018507411533,79.23677062988281,3.185153208334012,77.67562866210938,1.1738930888971049,77.8924560546875,0.02474492075530499
9461,2017-09-20,79.74848175048828,81.04076385498047,79.09800720214844,80.5203857421875,1468576.0,-0.002062076729608786,1.14354199899827,-1.893634543038425,78.53320529198736,75.90887941797091,-2.2735413021146087,-4.524168603410132,-8.828882354692723,-12.542874539334633,32.2812735920197,1.9427566528320312,2.3111271900957604,3.8699047088623075,-0.8836821799644383,8.623491597689053,1.4931112644489275,6.246698153275688,-3.357406913965704,68.0941679962176,-1.6229378047734144,2.3767934444133734,9,-1.5784912109375,-3.6947097778320312,-9.330009460449219,-11.869037628173828,1.0320892333984375,2,0.022947263951366814,2.0504962547648455,79.91326904296875,-1.6104018507411533,79.23677062988281,3.185153208334012,77.67562866210938,0.022947263951366814
9462,2017-09-21,78.43885803222656,79.81786346435547,78.36946868896484,79.54900360107422,1422571.0,-0.016421926656349117,-1.3194277301632875,1.4381912527798368,66.40746309290424,75.23884397081841,-0.6547938740116876,-2.9548277590353678,-7.25740516973552,-11.112840374166723,33.60991959155587,1.448394775390625,2.5931893356553672,2.29922256469726,-2.4123640661081964,7.010809195502716,-0.05657075070546114,4.655015880099981,-1.3038329527507244,35.76017977663544,-34.030521175804964,2.355793315402725,9,0.1561126708984375,-2.3850860595703125,-7.614921569824219,-10.55941390991211,1.7953109741210938,3,0.04068995085952554,1.14354199899827,79.74848175048828,2.0504962547648455,79.91326904296875,-1.6104018507411533,79.23677062988281,0.04068995085952554
9463,2017-09-22,78.01387786865234,79.68777465820312,77.30268859863281,78.82046508789062,1499938.0,-0.005417979994043476,-1.1400831750269549,0.7265598691489874,60.44407341469785,73.62906385896333,0.17013900229723333,-2.246088898406981,-6.606459083647962,-10.572299135253857,35.05455006503156,2.3850860595703125,2.8251756335092892,1.6209899902343778,-2.9094750236398284,6.151455004108584,-0.6442425167027324,3.886222497171488,3.026885986328125,19.02554713985105,-47.04324075947401,2.2652325069371066,9,0.9843864440917969,-1.9601058959960938,-6.955768585205078,-10.104076385498047,2.0815277099609375,4,0.05113953587304598,-1.3194277301632875,78.43885803222656,1.14354199899827,79.74848175048828,2.0504962547648455,79.91326904296875,0.05113953587304598
9464,2017-09-25,74.5967025756836,78.04856872558594,74.3885498046875,77.83174133300781,3003911.0,-0.04380214631455781,-1.0047514673341844,4.010773640052591,51.36268717546468,71.08000447940049,3.559140254714819,1.357491661583424,-2.9888603774493134,-7.024054833114633,35.7760436007025,3.6600189208984375,2.722668140324629,-1.8703395843505888,-6.219736990303105,2.479057821601927,-4.045038287326847,0.3043591186256691,6.369299774169917,3.1290750631652706,-62.94176762341637,2.1746987029762557,9,3.1179542541503906,1.4570693969726562,-3.423675537109375,-6.686901092529297,5.9410247802734375,0,0.09533779410135823,-1.1400831750269549,78.01387786865234,-1.3194277301632875,78.43885803222656,1.14354199899827,79.74848175048828,0.09533779410135823
9465,2017-09-26,74.33650970458984,75.92367553710938,74.14570617675781,74.90026092529297,1561277.0,-0.003487994269314565,-2.761472036155274,0.1742641318985055,47.88225955463386,68.15951593154686,3.6619234571850114,1.7893448205512215,-2.535243685893761,-6.625081773614625,36.63077128581415,1.7779693603515625,2.670146228821153,-2.181269454956052,-6.397826280503153,2.0352873705910497,-4.28954786772961,-0.07299104218249397,6.366394543457034,2.7672506414944857,-62.110219079327905,2.1082784127735543,9,3.256725311279297,1.9904632568359375,-3.2849044799804688,-6.426708221435547,5.3686065673828125,1,0.0987050254863917,-1.0047514673341844,74.5967025756836,-1.1400831750269549,78.01387786865234,-1.3194277301632875,78.43885803222656,0.0987050254863917
9466,2017-09-27,75.6201171875,76.40069580078125,74.49263000488281,74.96964263916016,1260690.0,0.017267524235549336,-1.3783932859418464,-1.1538326205813891,48.32737704671699,65.00306610934902,2.2855521851275,0.7317853395681482,-3.5847148346086612,-7.796487809054838,38.0219621979319,2.0641860961914062,2.4743471140493654,-1.0173496246337947,-4.968040461571974,2.9333412123043843,-2.9926950431028843,0.9579957938352948,4.68935517626953,25.99383155269745,-35.33010279153974,1.9753454184690868,9,1.9731178283691406,1.1318359375,-4.568511962890625,-7.710315704345703,2.5672225952148438,2,0.06904470281526431,-2.761472036155274,74.33650970458984,-1.0047514673341844,74.5967025756836,-1.1400831750269549,78.01387786865234,0.06904470281526431
9467,2017-09-28,76.2879409790039,76.79965209960938,75.6461410522461,75.76756286621094,1244433.0,0.008831298024149392,-2.022741585613323,0.7999976542065941,52.86710481960024,62.59568462802868,1.5267464030864772,0.3179748228850201,-4.01084773102707,-8.340994461544057,39.52173571826669,1.179534912109375,2.25127631653244,-0.5004364013671818,-4.126739010304263,3.1258662075698993,-2.3135877058357153,1.3127149031013516,3.651705413544917,38.65406588565686,-21.22330011054226,1.8131513044685388,9,1.3052940368652344,0.46401214599609375,-5.236335754394531,-8.37813949584961,2.7320098876953125,3,0.058890434677209,-1.3783932859418464,75.6201171875,-2.761472036155274,74.33650970458984,-1.0047514673341844,74.5967025756836,0.058890434677209
9468,2017-09-29,77.45880126953125,77.83174133300781,76.0017318725586,76.57415771484375,1442057.0,0.015347907880350231,1.2446892137228847,1.7000014661251777,51.230103236885974,59.64695385071002,0.3597234006756338,-0.676499491137065,-4.910524033674662,-9.377015062411076,39.51513046796779,1.8300094604492188,2.0508322743992977,0.5364257812500028,-2.9734085133229513,4.046260075822957,-1.2184913660364742,2.29134292853648,2.1332087100701074,84.888848923676,25.71111678552763,1.7549171472864775,9,0.13443374633789062,-0.70684814453125,-6.407196044921875,-9.548999786376953,1.4310531616210938,4,0.03583024383709521,-2.022741585613323,76.2879409790039,-1.3783932859418464,75.6201171875,-2.761472036155274,74.33650970458984,0.03583024383709521
9469,2017-10-02,77.05984497070312,77.87510681152344,76.3486557006836,77.45880126953125,1211918.0,-0.00515056123112323,1.478875507978987,-0.45097971574444595,46.86347869611706,55.9908613698898,0.46646216498487547,-0.18886320027533543,-4.246977549593822,-8.864804065820323,39.515233142909246,1.5264511108398438,1.7931338432645134,0.07502365112304688,-3.3957731071447768,3.5458204093908705,-1.660374728010865,1.8104220302569587,2.205386780727622,78.13960148930077,20.873920377312118,1.735398379133913,10,0.5333900451660156,-0.307891845703125,-6.00823974609375,-9.150043487548828,4.0416259765625,0,0.03939224908983685,1.2446892137228847,77.45880126953125,-2.022741585613323,76.2879409790039,-1.3783932859418464,75.6201171875,0.03939224908983685
9470,2017-10-03,78.32610321044922,78.56895446777344,77.04249572753906,77.26799774169922,1587450.0,0.016432141022701297,-1.0229926896593564,-2.6521838904612562,52.240802163926745,53.06948324454974,-1.1718438655315992,-1.1960821982136736,-5.249166837619342,-10.001678062178769,39.439012503258375,1.526458740234375,1.5961735677627757,1.137899398803711,-2.1310682251195345,4.406867022726956,-0.4965844131579047,2.7723832107653266,0.6319570065011533,94.04239629266394,37.643371821218096,1.6344838119616216,10,-1.3443183898925781,-1.5741500854492188,-7.257152557373047,-10.416301727294922,2.54119873046875,1,0.028236105906680242,1.478875507978987,77.05984497070312,1.2446892137228847,77.45880126953125,-2.022741585613323,76.2879409790039,0.028236105906680242
9471,2017-10-04,78.88985443115234,78.9765853881836,77.99652862548828,78.49089050292969,1501552.0,0.0071974884182406385,2.4242226339148862,0.377054972311952,53.72650676797777,51.66048809733569,-2.0899840215463428,-1.5194209279696196,-5.570126149696534,-10.4205131204196,39.55580965567634,0.9800567626953125,1.1969494698413286,1.4995689392089844,-1.6581305446251235,4.657268423043092,-0.07928080270806959,3.0784186811260383,-4.744148254394531,97.39581424330169,41.85741375369112,1.5788497419170522,10,-1.973114013671875,-2.1379013061523438,-7.762359619140625,-10.980052947998047,1.0407638549804688,2,0.010334178541700823,-1.0229926896593564,78.32610321044922,1.478875507978987,77.05984497070312,1.2446892137228847,77.45880126953125,0.010334178541700823
9472,2017-10-05,79.54900360107422,79.6444091796875,78.82913970947266,79.28013610839844,1217453.0,0.00835530975021781,2.54712784850044,0.6739142906316333,56.77541120667533,51.25285896311096,-2.877721719196998,-2.0039864619963765,-5.946137837071433,-10.958523453444556,39.25965700903312,0.8152694702148438,0.6867717698092122,1.9826557159423857,-1.2470153072258086,5.21232673911058,0.36782020435828144,3.59749122752649,-5.306679840087895,97.3808940356433,40.78980224515979,1.6148355115840978,10,-2.6539459228515625,-2.5802268981933594,-8.458370208740234,-11.639202117919922,1.3009567260742188,3,-0.017117295713569236,2.4242226339148862,78.88985443115234,-1.0229926896593564,78.32610321044922,1.478875507978987,77.05984497070312,-0.017117295713569236
9473,2017-10-06,79.06331634521484,79.31483459472656,77.8924560546875,78.95923614501953,1216646.0,-0.006105510237375489,3.6856841258670956,0.387105927754604,49.3197525197731,51.02586622358967,-2.4892923917234526,-1.3109135711069229,-5.166773751818496,-10.364647447833505,38.693149461046225,1.6565475463867188,0.1564911924400434,1.3226406097412138,-1.830330548989977,4.475611768472405,-0.25384496962438163,2.899126189106809,-4.604909167480471,82.36843750072342,28.006962333219654,1.576485579365595,10,-2.1682586669921875,-1.5047721862792969,-7.972682952880859,-11.153514862060547,3.2263641357421875,4,-0.0005484905076114099,2.54712784850044,79.54900360107422,2.4242226339148862,78.88985443115234,-1.0229926896593564,78.32610321044922,-0.0005484905076114099
9474,2017-10-09,78.71639251708984,79.41023254394531,78.40415954589844,79.21942901611328,529112.0,-0.0043879240608909464,1.2745273906444046,-4.833162292918927,45.18156995119434,50.72578960098528,-1.6724068567040717,-0.8872062895020179,-4.524708702986658,-9.883311158363625,37.306811987846146,1.006072998046875,-0.13577751269927774,0.8980930328369112,-2.2714891462732822,4.067675211947105,-0.6866980567181855,2.482884122392008,-4.050545259277342,64.33330010145497,14.2257912667379,1.5847910895550947,10,-1.6478729248046875,-1.1578483581542969,-6.142669677734375,-9.496963500976562,1.9514312744140625,0,0.002203631397676764,3.6856841258670956,79.06331634521484,2.54712784850044,79.54900360107422,2.4242226339148862,78.88985443115234,0.002203631397676764
9475,2017-10-10,78.64701080322266,78.9505615234375,78.19600677490234,78.81179809570312,779082.0,-0.00088141379004536,2.411849935316947,0.32758516091849427,45.53133008951455,50.415117716851675,-1.036251982322895,-0.7914614044167223,-4.147357449467933,-9.659583595150082,35.65780246398131,0.7545547485351562,-0.32210824857169484,0.7862133026123104,-2.40488888134216,3.9773154865667806,-0.8093377893649176,2.3817643945895384,-3.7820210685351583,43.06934573578595,-4.566218235383467,1.5955510919772318,10,-1.0017356872558594,-1.0884666442871094,-5.860797882080078,-9.427581787109375,1.2489166259765625,1,0.031208562397674777,1.2745273906444046,78.71639251708984,3.6856841258670956,79.06331634521484,2.54712784850044,79.54900360107422,0.031208562397674777
9476,2017-10-11,80.16478729248047,80.29488372802734,79.1587142944336,79.19340515136719,924591.0,0.01929859092871733,-1.1833376095004216,-5.8947636464651145,56.88580067853236,50.86163947895524,-2.057992132867554,-2.2331542808704654,-5.360299341097573,-11.039902762329703,34.14658910199853,1.6478729248046875,-0.08899804981020054,2.1830009460449276,-1.169047249237721,5.535049141327576,0.5069768484036103,3.8590250436862448,-5.108620779992975,94.58479283307557,43.569700937372765,1.6760240976413214,10,-2.0164794921875,-2.606243133544922,-7.378574371337891,-10.945358276367188,0.7718963623046875,2,0.00876338193070203,2.411849935316947,78.64701080322266,1.2745273906444046,78.71639251708984,3.6856841258670956,79.06331634521484,0.00876338193070203
9477,2017-10-12,80.59844207763672,80.89332580566406,79.6791000366211,79.95663452148438,1077824.0,0.005409542017170921,-1.0289908654551019,0.6607158284964774,60.30429492639007,51.86988300001125,-2.0293037609935425,-2.5862894045023097,-5.659535591075354,-11.336060570428529,32.64231446228547,1.2142257690429688,0.2656923823769688,2.481356430053708,-1.0681392506073024,6.030852110714719,0.7066085897232028,4.256104270384213,-5.2279525322168325,90.17339129992628,33.66140336165491,1.7747478403305086,10,-1.9774513244628906,-3.005207061767578,-7.812229156494141,-11.379013061523438,0.0086669921875,3,-0.008285815138469044,-1.1833376095004216,80.16478729248047,2.411849935316947,78.64701080322266,1.2745273906444046,78.71639251708984,-0.008285815138469044
9478,2017-10-13,81.28360748291016,81.89071655273438,80.93668365478516,81.24891662597656,1206038.0,0.008500975795703969,-1.8947069921409307,0.05405180509492053,84.08490250523057,56.005596756579415,-2.3634010404223176,-3.1487320542868815,-6.185289825731786,-11.877379457779739,31.650797012965214,1.2922744750976562,0.5750780195796352,2.9861228942871065,-0.8259346726116092,6.798180461185822,1.0800941108377486,4.892151677736464,-5.471291036670735,83.56815267421474,19.464865114406948,1.9060287834493597,10,-1.8170013427734375,-3.2653961181640625,-7.439287185668945,-12.064178466796875,-0.9106674194335938,4,-0.0053349890487192075,-1.0289908654551019,80.59844207763672,-1.1833376095004216,80.16478729248047,2.411849935316947,78.64701080322266,-0.0053349890487192075
9479,2017-10-16,82.40242767333984,82.4544677734375,81.222900390625,81.45706939697266,1277063.0,0.013764401274450222,1.3470978248226126,27.25093468220805,87.8049164242211,59.95716500772324,-2.955478470990897,-4.235379159582521,-7.15665100747735,-12.846325647361695,30.078721981236413,1.2315673828125,0.828677141401684,3.946660232543948,-0.27092697939635,8.164247444484246,1.837866626573799,6.055453838514097,-5.9822712164509255,98.77795992224522,25.804200858274143,2.1087936059701504,10,-2.2289657592773438,-4.1023406982421875,-8.276233673095703,-13.182998657226562,-0.5117111206054688,0,-0.0013682508582121278,-1.8947069921409307,81.28360748291016,-1.0289908654551019,80.59844207763672,-1.1833376095004216,80.16478729248047,-0.0013682508582121278
9480,2017-10-17,81.89071655273438,82.26365661621094,81.59584045410156,82.26365661621094,1109763.0,-0.006209903458597066,2.581359191522442,-0.39449600516503913,81.68275153845798,63.06341442666549,-2.106469938923155,-3.7607419493664906,-6.507376785167963,-12.195334559210025,28.279419783124265,0.8065872192382812,1.0389426266030881,3.3360767364501953,-1.1118026761429718,7.783956149043362,1.1121370301536189,5.560016442746772,-4.746442737859624,82.89461805033092,3.813878193512508,2.2239397062965818,10,-1.717254638671875,-3.5906295776367188,-6.8885498046875,-11.79531478881836,-1.0841217041015625,1,-0.01493322824258081,1.3470978248226126,82.40242767333984,-1.8947069921409307,81.28360748291016,-1.0289908654551019,80.59844207763672,-0.01493322824258081
9481,2017-10-18,81.5784912109375,82.46314239501953,81.50910949707031,81.97744750976562,1005185.0,-0.003812707409829752,-2.548439273552781,1.0697598297941984,77.72731671077011,65.39140392712046,-1.5340787175907167,-3.4829605573296476,-6.051949413417617,-11.743261386267932,26.147624115336086,0.9540328979492188,1.366129936861114,2.9323509216308565,-1.6907767617368563,7.555478604998569,0.6207870799470072,5.243914763314706,-3.796994121035226,68.22421967060372,-15.310509137767426,2.311563841683854,10,-1.4006919860839844,-3.274066925048828,-6.264093399047852,-11.27927017211914,0.47701263427734375,2,-0.02062509071646934,2.581359191522442,81.89071655273438,1.3470978248226126,82.40242767333984,-1.8947069921409307,81.28360748291016,-0.02062509071646934
9482,2017-10-19,81.63053131103516,81.7866439819336,80.36426544189453,81.30962371826172,874089.0,0.0006379144713903884,3.4931434217819874,-0.804367780922512,74.76832789314953,68.21902341305118,-1.4078539797209402,-3.46107983736502,-5.9639404240607234,-11.65026916654999,24.286534803547532,1.4223785400390625,1.5466556069531379,2.824807357788089,-1.9847774893788568,7.634392204955034,0.420014934204616,5.229599781371562,-3.193603878416468,60.33063859485868,-22.081341787623636,2.4047924235834732,10,-1.3009567260742188,-3.3261070251464844,-6.021249771118164,-11.331310272216797,-0.26886749267578125,3,-0.00849985471252468,-2.548439273552781,81.5784912109375,2.581359191522442,81.89071655273438,1.3470978248226126,82.40242767333984,-0.00849985471252468
9483,2017-10-20,82.00347137451172,82.22896575927734,81.48308563232422,82.09020233154297,960103.0,0.004568634522977177,3.0953418230563003,-0.2702677000618135,79.4421730750182,72.02575709347606,-1.4749838393746444,-3.710019131875697,-6.145992734147697,-11.879659864439759,23.3880245506986,0.745880126953125,1.688587550169828,2.998267745971674,-2.0002632159343534,7.996798707877701,0.4990022650186603,5.497533226924688,-3.0028738471569056,78.0991915784576,-4.652734653768391,2.499265480953011,10,-1.6738967895507812,-3.699047088623047,-6.394189834594727,-11.175195693969727,-0.043365478515625,4,-0.017028087729485053,3.4931434217819874,81.63053131103516,-2.548439273552781,81.5784912109375,2.581359191522442,81.89071655273438,-0.017028087729485053
9484,2017-10-23,81.70858764648438,82.42845153808594,81.55247497558594,82.36773681640625,741033.0,-0.0035959907926409462,1.2444288060051607,7.599929627023223,72.78040228426266,75.0534317817814,-0.7945799807965983,-3.0093006686153103,-5.650765000628439,-11.452008896633487,24.605296273724157,0.8759765625,1.7345337352028025,2.347789764404297,-2.3319468249845983,7.027526353793192,0.0079214697098422,4.6876580590987516,-2.223233837656508,64.0495957892288,-16.56058410330992,2.33986829469445,10,-0.8976593017578125,-3.404163360595703,-6.099306106567383,-10.806591033935547,-0.8673019409179688,0,-0.016346477420299377,3.0953418230563003,82.00347137451172,3.4931434217819874,81.63053131103516,-2.548439273552781,81.5784912109375,-0.016346477420299377
9485,2017-10-24,81.67389678955078,82.22029876708984,81.4397201538086,81.77796936035156,826701.0,-0.00042456806478752274,-1.7272654573564887,0.15788925413213575,70.18870304553924,76.53153204478215,-0.31890867808211,-2.526248484056424,-5.429337801671537,-11.28811309866225,26.001894083663323,0.78057861328125,1.9590140947883583,1.9462295532226506,-2.19444879184816,6.086907898293461,-0.12410961931276177,4.016568725758063,-1.771652578656088,62.39676631383041,-15.425476483555073,2.070339172535408,10,-0.6027755737304688,-3.3694725036621094,-5.54857063293457,-10.247182846069336,0.1994781494140625,1,0.002654700849431313,1.2444288060051607,81.70858764648438,3.0953418230563003,82.00347137451172,3.4931434217819874,81.63053131103516,0.002654700849431313
9486,2017-10-25,80.8412857055664,81.96878051757812,79.88725280761719,81.5438003540039,1123022.0,-0.010194335236994534,1.6815604021898312,6.750238252327542,59.14111846507873,76.40229021574757,0.692588382813085,-1.3517285435983126,-4.449646759203006,-10.320686943838837,26.777066287175842,2.0815277099609375,2.2775684033922943,0.8525600433349609,-2.830828846891464,4.535948933561386,-0.9891344017782444,2.6942544884481663,1.621856689453125,37.54263240062448,-36.243863349891036,1.8416944451132118,10,0.3339118957519531,-2.5368614196777344,-4.32133674621582,-8.872507095336914,0.6244583129882812,2,-0.00042912302335151864,-1.7272654573564887,81.67389678955078,1.2444288060051607,81.70858764648438,3.0953418230563003,82.00347137451172,-0.00042912302335151864
9487,2017-10-26,80.78057098388672,81.52645111083984,80.3555908203125,81.41370391845703,842036.0,-0.0007510360720983655,1.7272840361820476,0.9012380538662033,62.92424510382622,74.05110606003596,0.8737378523187544,-0.9878262867560181,-4.244558113203453,-10.126772718445338,27.393643294865665,1.1708602905273438,2.6229516486105524,0.56721382141113,-2.6890984511429252,3.823526093965185,-1.0609423148658976,2.1953699576881576,1.6310536193847724,35.153416596613425,-35.99647186816111,1.6281561362770254,10,0.3946266174316406,-2.476146697998047,-3.668689727783203,-8.20034408569336,-1.448394775390625,3,0.01578266711660703,1.6815604021898312,80.8412857055664,-1.7272654573564887,81.67389678955078,1.2444288060051607,81.70858764648438,0.01578266711660703
9488,2017-10-27,80.23416900634766,81.15351104736328,79.4362564086914,80.82393646240234,1088547.0,-0.00676402717737723,1.7499908367848112,0.9315065191719085,61.089964857825834,71.08277810821428,1.4031816060018798,-0.23488236958441178,-3.502353110523586,-9.451627453573252,27.306602854502238,1.717254638671875,2.685888382660252,-0.11795654296875568,-3.1054630667087366,2.8695499807712253,-1.611709804838739,1.3757967189012277,2.126968161010751,26.666462685463532,-43.47249516485088,1.4937532618699887,10,0.7155303955078125,-1.9297447204589844,-2.9097976684570312,-7.653942108154297,-2.3070220947265625,4,0.014052551749149655,1.7272840361820476,80.78057098388672,1.6815604021898312,80.8412857055664,-1.7272654573564887,81.67389678955078,0.014052551749149655
9489,2017-10-30,80.09540557861328,80.57241821289062,79.73113250732422,80.23416900634766,1245471.0,-0.0017294804626617477,1.0638417338898352,0.23528498615818477,60.47678753937542,68.726559886094,1.318984442028409,0.15068363120937533,-3.161168027961736,-9.1844515458058,27.19461647617505,0.8412857055664062,2.6650192967879747,-0.40849800109863565,-2.969778094885072,2.1527820926878007,-1.689138047991861,0.8721420457945896,2.148736358398452,23.675974897920035,-47.826321907346376,1.2806400468932184,10,0.8542938232421875,-1.7909812927246094,-2.569387435913086,-7.107547760009766,-3.7814407348632812,0,0.023280989763546645,1.7499908367848112,80.23416900634766,1.7272840361820476,80.78057098388672,1.6815604021898312,80.8412857055664,0.023280989763546645
9490,2017-10-31,80.53772735595703,80.95403289794922,80.18213653564453,80.19947814941406,1150233.0,0.005522436326383495,-3.139604345246619,-2.4375962172861225,53.194651399890205,66.00070818488511,0.7426562841197182,-0.12380073109017076,-3.4149615061411254,-9.499608952140193,26.842107802584163,0.8586273193359375,2.343864861944823,-0.07675743103027344,-2.4241862683959567,2.27067140633541,-1.250471849713108,1.096956987652561,1.594099159921882,43.49300934196534,-24.053085302863657,1.1737144186828417,10,0.3946266174316406,-2.2333030700683594,-3.653512954711914,-7.320034027099609,-3.9982681274414062,1,0.0037691447173289205,1.0638417338898352,80.09540557861328,1.7499908367848112,80.23416900634766,1.7272840361820476,80.78057098388672,0.0037691447173289205
9491,2017-11-01,79.70511627197266,81.44839477539062,79.14137268066406,81.38768768310547,1478261.0,-0.010338149725835133,1.5576945849474735,-4.974354347580918,42.83723536493457,62.45280901508345,1.43219368232063,0.8147942789775158,-2.42757034890343,-8.526766182733638,26.02051000395338,2.3070220947265625,1.810475520722946,-0.9501316070556669,-3.197650652545306,1.2973874384339723,-2.0738911298004865,0.1736279156891527,2.318887439618763,23.636270580294738,-39.3519882417652,1.123759522744823,11,1.0797958374023438,-1.2272300720214844,-2.7450122833251953,-6.483085632324219,-2.679962158203125,2,0.027203506730905103,-3.139604345246619,80.53772735595703,1.0638417338898352,80.09540557861328,1.7499908367848112,80.23416900634766,0.027203506730905103
9492,2017-11-02,78.18733978271484,79.77449798583984,75.9930648803711,79.48828887939453,2206957.0,-0.019042397279476986,3.0370439754669185,0.7731910147004144,28.098164674187572,56.74791919276894,2.6934332021270535,2.3455873156431153,-0.7683406449247627,-6.894855323100515,25.481065619678624,3.78143310546875,1.3586318254801313,-2.399824905395505,-4.860802947422727,0.06115313663171662,-3.6303139264091158,-1.1693358843818942,3.6637060670209394,40.22258863477759,-19.329561927934385,1.2304890210136086,11,1.0234184265136719,0.8673019409179688,-1.0147457122802734,-4.965309143066406,-0.44232940673828125,3,0.04193011611535358,1.5576945849474735,79.70511627197266,-3.139604345246619,80.53772735595703,1.0638417338898352,80.09540557861328,0.04193011611535358
9493,2017-11-03,79.01995086669922,79.14137268066406,77.53685760498047,78.05724334716797,1766857.0,0.01064892457395561,1.661878061437594,-0.7400039878487902,25.06395041452467,51.446091207242496,1.5568195158786722,1.5911393635126672,-1.4382395587270196,-7.594175813171091,25.641229090707405,1.6045150756835938,0.9837989928786897,-1.5650455474853544,-4.031746423149286,0.9016553281785775,-2.7983959853173275,-0.33169510965338134,2.4284439086914062,55.484930234769756,0.8576265389090167,1.2333504378319693,11,0.08673095703125,0.20815277099609375,-1.8473567962646484,-5.797920227050781,-0.832611083984375,4,0.003951221664558746,3.0370439754669185,78.18733978271484,1.5576945849474735,79.70511627197266,-3.139604345246619,80.53772735595703,0.003951221664558746
9494,2017-11-06,78.88985443115234,79.653076171875,78.39549255371094,79.20207977294922,1647176.0,-0.0016463745436432475,1.0714294690543513,-0.32432004057566727,26.55828528722178,46.59826701187389,1.3913452395521517,1.828653455301378,-1.1489003122079708,-7.330192095701321,25.633226664390246,1.2575836181640625,0.6471831893331199,-1.7038150787353459,-4.143928713454471,0.7362985559837796,-2.9238718960949086,-0.48375826137578315,2.122113952636724,53.10017187825593,1.9638721924596254,1.22005681735956,11,0.09106826782226562,0.33824920654296875,-1.7172603607177734,-5.667823791503906,-0.216827392578125,0,-0.012203185396563399,1.661878061437594,79.01995086669922,3.0370439754669185,78.18733978271484,1.5576945849474735,79.70511627197266,-0.012203185396563399
9495,2017-11-07,81.10147094726562,82.01213836669922,79.31483459472656,79.32350158691406,2865205.0,0.02803423243787795,-2.0048445906320915,-5.694506890822011,47.12641142449545,45.26329956292019,-1.0169524077392822,-0.19990193551791435,-3.1790020110134236,-9.398271580980932,25.323007716006607,3.122283935546875,0.26409310868893954,0.38507843017578125,-1.883674882189922,2.6538317425414846,-0.7492982260070704,1.519455086358633,-5.108406066894531,84.87030567906993,34.41270633535229,1.1343766561828499,11,-2.0988693237304688,-1.8733673095703125,-3.9288768768310547,-7.8794403076171875,-3.1656494140625,1,-0.05903106377230316,1.0714294690543513,78.88985443115234,1.661878061437594,79.01995086669922,3.0370439754669185,78.18733978271484,-0.05903106377230316
9496,2017-11-08,80.86730194091797,82.281005859375,80.77189636230469,81.16218566894531,1622963.0,-0.002887358313142352,-5.214228491541132,-0.16585422370216527,45.50099839896382,43.327383262379925,-0.8702175784198118,0.09443813544623936,-2.7592211318323336,-9.012991986160188,24.39754122864761,1.5091094970703125,-0.027910028863018965,0.11578369140625,-2.138719477228733,2.370286860041233,-1.0114678929112415,1.2430352757237415,-4.753855590820308,77.51722029234153,27.139099326864482,1.1272515843174888,11,-1.7302665710449219,-1.6391983032226562,-4.000432968139648,-7.6105804443359375,-0.9019927978515625,2,-0.053517832406035803,-2.0048445906320915,81.10147094726562,1.0714294690543513,78.88985443115234,1.661878061437594,79.01995086669922,-0.053517832406035803
9497,2017-11-09,79.93061828613281,80.64180755615234,79.6444091796875,80.26886749267578,1334482.0,-0.011582971513869778,-1.19047778624867,1.1470595844868179,38.54264800269215,40.82212583403173,-0.07462659732567545,1.0314055238127509,-1.64538104826201,-7.932156996425363,23.223757959918018,1.2228927612304688,-0.32409648379585576,-0.7875087738037081,-3.071151826252276,1.4961342786448597,-1.929330300027999,0.3543127524205829,-3.5704695556640615,50.457122180677835,3.437415657928419,1.1418215262242872,11,-0.7935829162597656,-0.7025146484375,-3.096271514892578,-6.5568084716796875,1.5524673461914062,3,-0.03634982732101988,-5.214228491541132,80.86730194091797,-2.0048445906320915,81.10147094726562,1.0714294690543513,78.88985443115234,-0.03634982732101988
9498,2017-11-10,80.84996032714844,80.88465118408203,79.71379089355469,79.71379089355469,845956.0,0.011501750652354481,-1.0610663443459576,-3.358971467238074,45.560543423377936,39.16476537669868,-1.002898069154881,0.08212032884267728,-2.4218817967572477,-8.697214714297417,21.52840537399571,1.1708602905273438,-0.45933090675198684,0.15351562499999716,-2.115710116642262,2.4227413666422564,-0.9810972458211324,1.2881284958211268,-4.252977311523438,63.16971736680268,17.548050620190757,1.1346128708211292,11,-1.7129249572753906,-1.621856689453125,-3.9180431365966797,-7.4761505126953125,1.0841217041015625,4,-0.0384038525016972,-1.19047778624867,79.93061828613281,-5.214228491541132,80.86730194091797,-2.0048445906320915,81.10147094726562,-0.0384038525016972
9499,2017-11-13,82.28968048095703,82.61058044433594,80.19080352783203,80.61578369140625,1636568.0,0.017807308104827335,1.0898910461480678,1.4732809562181037,52.77995150446379,39.11868761054019,-2.345256151588174,-1.440325910771577,-3.7323583173256054,-9.954294035136655,19.66878259474814,2.4197769165039062,-0.5887021260608094,1.5988731384277344,-0.6530017631382066,3.8507480399936753,0.4729356876447639,2.724810589210705,-5.465336551582027,90.26320662993658,44.831726155399394,1.1259374507829738,11,-2.9878578186035156,-2.9878578186035156,-5.06287956237793,-8.915870666503906,0.03469085693359375,0,-0.049852431972822187,-1.0610663443459576,80.84996032714844,-1.19047778624867,79.93061828613281,-5.214228491541132,80.86730194091797,-0.049852431972822187
9500,2017-11-14,80.6678237915039,81.9601058959961,80.23416900634766,81.62185668945312,1696409.0,-0.019709113949329837,1.117023914803221,-0.569947265509273,49.26899907917548,39.833328023233626,-0.7856210234077707,0.08982252675370717,-1.9473908215519486,-8.164574451008292,17.708663489758013,2.055511474609375,-0.7088100135963913,0.03816108703612997,-2.1417925828745865,2.2181147569468465,-1.0518157479192212,1.128137921991481,-3.496305671231241,34.50288336394174,-11.433812612087358,1.089976834955358,11,-1.3660011291503906,-1.3660011291503906,-3.3542919158935547,-7.294013977050781,1.84735107421875,1,-0.024728530647925906,1.0898910461480678,82.28968048095703,-1.0610663443459576,80.84996032714844,-1.19047778624867,79.93061828613281,-0.024728530647925906
9501,2017-11-15,79.89592742919922,80.3208999633789,78.05724334716797,80.22550201416016,1666777.0,-0.00956882590882524,7.700173005307451,0.34545410925492015,46.48277301340012,41.87606228314613,0.018090746584960016,0.7686092737550894,-1.0370030413274378,-7.227461047485221,15.507535168273593,2.6105804443359375,-0.8382075715918234,-0.6496070861816463,-2.8051132003753025,1.50589902801201,-1.7273601432784744,0.4281459709151818,-2.3980655694827533,40.38102259494148,-6.633840622223666,1.0777530570968248,11,0.17779159545898438,-0.5941047668457031,-2.294017791748047,-6.522117614746094,2.89678955078125,2,-0.024533239165826948,1.117023914803221,80.6678237915039,1.0898910461480678,82.28968048095703,-1.0610663443459576,80.84996032714844,-0.024533239165826948
9502,2017-11-16,80.93668365478516,81.38768768310547,79.68777465820312,80.06071472167969,1155306.0,0.013026398955168439,-1.0962653883967843,-2.6578776795222,52.687462787629734,44.94534143571336,-0.661189029406799,-0.34445385074401713,-1.962344531124728,-8.084746236313094,14.041936048830161,1.6999130249023438,-0.9144818841991622,0.4258415222167997,-1.6778489575039544,2.529532001937554,-0.6260037176435844,1.4776867620771839,-3.132058679991516,63.238021832561174,13.085387484897211,1.0518452398603801,11,-0.6027717590332031,-1.6348609924316406,-3.0832576751708984,-7.562873840332031,1.9254150390625,3,-0.012001659418884758,7.700173005307451,79.89592742919922,1.117023914803221,80.6678237915039,1.0898910461480678,82.28968048095703,-0.012001659418884758
9503,2017-11-17,80.60710906982422,81.3703384399414,80.45099639892578,81.13616943359375,922515.0,-0.004072005054798766,-1.1855643925309924,-0.6039716064974089,51.92935017115899,47.76434864503971,-0.09253030085550051,-0.13160232879238265,-1.5042661076900288,-7.585741288576514,12.291780170338571,0.919342041015625,-0.8573882615422121,0.16608505249023153,-1.818329147096577,2.15049925207704,-0.8261220473031727,1.1582921522836358,-2.54986572265625,55.99993297755586,2.394982066674906,0.9922070997934048,11,-0.2731971740722656,-1.3052864074707031,-2.4999961853027344,-7.233299255371094,1.613189697265625,4,0.010867237054007273,-1.0962653883967843,80.93668365478516,7.700173005307451,79.89592742919922,1.117023914803221,80.6678237915039,0.010867237054007273
9504,2017-11-20,80.37294006347656,81.0147476196289,80.27753448486328,80.64180755615234,997691.0,-0.0029050664271411675,-2.2075152279630212,0.5081981397361021,49.36877033691105,48.013499635308115,0.41810658462462413,-0.0027692301935928754,-1.192831537330278,-7.158795223570564,10.353832517842031,0.737213134765625,-0.539492264162547,-0.0013015747070284078,-1.8938767513412103,1.8912736019271534,-0.9475891630241193,0.9449860136100625,-2.042496490478513,59.33328902407556,4.265451768987653,0.9462875883170883,11,-0.039028167724609375,-1.0711174011230469,-1.6305313110351562,-4.457939147949219,2.02081298828125,0,0.01942372602694986,-1.1855643925309924,80.60710906982422,-1.0962653883967843,80.93668365478516,7.700173005307451,79.89592742919922,0.01942372602694986
9505,2017-11-21,81.89071655273438,81.97744750976562,80.5203857421875,80.91934204101562,820014.0,0.01888417280815058,1.5454496987791224,-3.612837320166851,57.954553658548775,49.39722799748422,-1.0906336932965957,-1.584718614318163,-2.6345236082020165,-8.468718760821872,8.563628948868473,1.6045074462890625,-0.20278884488469373,1.5056339263915959,-0.4204740068445716,3.4317418596277633,0.5425799597735192,2.4686878930096725,-3.303464767456049,97.78759081328613,37.1434023862717,0.9630539666180831,11,-1.5568046569824219,-2.5888938903808594,-2.653942108154297,-5.130092620849609,0.20815277099609375,1,0.005295530475386556,-2.2075152279630212,80.37294006347656,-1.1855643925309924,80.60710906982422,-1.0962653883967843,80.93668365478516,0.005295530475386556
9506,2017-11-22,80.80659484863281,82.16825866699219,80.71986389160156,82.11621856689453,528189.0,-0.013238639857344858,1.0490779667236922,-1.3482170907948476,59.843574470720526,51.763997605042924,-0.017912582736755667,-0.5305296495849774,-1.4836687141061589,-7.188139242798911,8.015091310601004,1.448394775390625,0.12027424380156049,0.42324676513672443,-1.501193114605556,2.347686644879005,-0.5389731747344086,1.3854667050078575,-1.9779433438110345,45.10491446287855,-17.373848493981185,0.962219939871137,11,-0.4726829528808594,-1.5047721862792969,-1.5698204040527344,-4.045970916748047,2.2202911376953125,2,0.021144066524401373,1.5454496987791224,81.89071655273438,-2.2075152279630212,80.37294006347656,-1.1855643925309924,80.60710906982422,0.021144066524401373
9507,2017-11-24,82.05550384521484,82.1335678100586,81.20555114746094,81.37901306152344,493138.0,0.015455533040607428,1.2291515856798585,-0.5165535521831581,61.06195625217554,53.48637680824266,-1.0434373405624342,-1.7697632138143575,-2.6547095373786362,-8.231056584096905,7.43691001675319,1.3269729614257812,0.16593871235266988,1.6084091186523466,-0.4511525725736192,3.6679708098783124,0.5786282730393566,2.6381899642653366,-2.99993660402221,94.03642144935256,29.405916290480945,1.0297808456129862,11,-1.7215919494628906,-2.753681182861328,-2.81439208984375,-5.2905426025390625,2.0381622314453125,4,0.008984322808574419,1.0490779667236922,80.80659484863281,1.5454496987791224,81.89071655273438,-2.2075152279630212,80.37294006347656,0.008984322808574419
9508,2017-11-27,81.36166381835938,82.59323120117188,81.27493286132812,82.05550384521484,1039199.0,-0.008455740253137556,-2.0399985925280832,-1.025645941648152,58.65210979715204,54.13883884076358,-0.30103603363946263,-1.0404684696328559,-1.8824682815216676,-7.33386070294091,7.613971235444684,1.31829833984375,0.23355382541623726,0.8581943511962891,-1.2382216502902708,2.954610352682849,-0.19001364954698374,1.9064023519395619,-2.0927957849781365,46.816550969778234,-18.47633820324529,1.0482080007432768,11,-1.0364265441894531,-2.0598411560058594,-2.0446643829345703,-4.596702575683594,3.156982421875,0,0.018441546117321517,1.2291515856798585,82.05550384521484,1.0490779667236922,80.80659484863281,1.5454496987791224,81.89071655273438,0.018441546117321517
9509,2017-11-28,81.9601058959961,81.99479675292969,80.6678237915039,81.56114196777344,808599.0,0.007355332346358434,4.66663951651001,-0.5750085218213606,53.388120639649536,54.59651901414958,-1.0629223035704314,-1.5726812766266534,-2.444266689007108,-7.737112397007934,7.660048074093212,1.3269729614257812,0.4784440313907794,1.3634014129638672,-0.8206305141502241,3.5474333400779585,0.2713854494068215,2.455417376520913,-2.49073511795757,69.45622248722817,6.36546382611499,1.0920159635570428,11,-1.6348686218261719,-2.658283233642578,-2.643106460571289,-5.1951446533203125,3.1049423217773438,1,0.00317462829323234,-2.0399985925280832,81.36166381835938,1.2291515856798585,82.05550384521484,1.0490779667236922,80.80659484863281,0.00317462829323234
9510,2017-11-29,80.8412857055664,82.03816223144531,79.8612289428711,81.751953125,1224947.0,-0.01365078995687763,1.9356811786553905,-2.28258084256019,49.904040972534894,54.97665989849789,0.0928558475952741,-0.4531884172415914,-1.3228570061555445,-6.445351955911164,7.33253377203114,2.1769332885742188,0.5643373721473495,0.2294033050537081,-1.9571206230073699,2.415927233114786,-0.863858658976838,1.3226652690842542,-1.1834423475500415,35.87320470609262,-24.34375719052457,1.0932619640305394,11,0.29921722412109375,-1.5394630432128906,-1.283609390258789,-4.076324462890625,4.30181884765625,2,0.019203892326077998,4.66663951651001,81.9601058959961,-2.0399985925280832,81.36166381835938,1.2291515856798585,82.05550384521484,0.019203892326077998
9511,2017-11-30,81.87337493896484,82.34172058105469,80.8412857055664,80.98872375488281,1329178.0,0.012766858225850441,-1.5441291566140372,-0.9714316831849066,57.115639871346694,55.46867957446645,-0.7031810448137179,-1.3855459813427444,-2.3349979906099634,-7.2740324586496,7.759831229694261,1.5004348754882812,0.47303651737195196,1.1530796051025334,-1.0590060527172085,3.3651652629222752,0.04703677619265534,2.2591224340124114,-2.03836735576931,73.6509638665248,11.695501276543801,1.1060428289098734,11,-0.6461448669433594,-2.571552276611328,-2.1856021881103516,-5.1084136962890625,3.2350387573242188,3,0.0027541845555252298,1.9356811786553905,80.8412857055664,4.66663951651001,81.9601058959961,-2.0399985925280832,81.36166381835938,0.0027541845555252298
9512,2017-12-01,81.46574401855469,82.34172058105469,79.80052185058594,81.9601058959961,1539486.0,-0.004978797084082998,3.0413747080413747,-0.5588212465395462,52.343235588195334,55.51466684302604,-0.23759650843098257,-0.7586061903885764,-1.8695246923866335,-6.6813008714149476,6.5776753214631505,2.54119873046875,0.5401033372609163,0.5815284729003878,-1.3016780450543166,2.464734990855092,-0.3600747860769644,1.52313173187774,1.14483642578125,59.62747851362944,-2.0845672462166647,0.9416032589773514,12,-0.26886749267578125,-2.163921356201172,-1.7259330749511719,-4.700782775878906,3.113616943359375,4,0.019163170809780805,-1.5441291566140372,81.87337493896484,1.9356811786553905,80.8412857055664,4.66663951651001,81.9601058959961,0.019163170809780805
9513,2017-12-04,79.3321762084961,82.36773681640625,79.28881072998047,82.09020233154297,1557242.0,-0.026189754181495606,-1.1646319877275604,5.578961988980971,39.31031592044466,54.397060796752,1.8954278574245933,1.4751856301907935,0.3119863126345308,-4.391162686082012,5.4332018629059915,3.0789260864257812,0.6652175740286026,-1.567650604248044,-3.3899791508985686,0.25467794240248054,-2.478814877573299,-0.6564863309227889,3.222203063964841,1.408461174394949,-54.35016445057031,0.9111642733252597,12,1.6088447570800781,-0.030353546142578125,0.4076347351074219,-2.5672149658203125,5.559410095214844,0,0.06001965527392317,3.0413747080413747,81.46574401855469,-1.5441291566140372,81.87337493896484,1.9356811786553905,80.8412857055664,0.06001965527392317
9514,2017-12-05,77.9271469116211,79.56634521484375,77.40676879882812,79.15003967285156,1316150.0,-0.01771071164343696,1.1012623460112316,0.4433941908713693,39.93628267809978,52.39503068781322,3.259843887549877,2.9559461888262746,1.859783353584774,-2.831435205036172,4.932003713389406,2.159576416015625,0.5799153521370783,-2.924544525146487,-5.0032426429254,-0.8458464073675742,-3.9638935840359437,-1.8851954662570307,4.496609619140628,10.48944703834253,-45.976796185681025,1.0393490588894563,12,2.0728530883789062,1.3746757507324219,1.6999149322509766,-1.1621856689453125,6.964439392089844,1,0.08458540559798555,-1.1646319877275604,79.3321762084961,3.0413747080413747,81.46574401855469,-1.5441291566140372,81.87337493896484,0.08458540559798555
9515,2017-12-06,76.31396484375,78.08325958251953,76.2879409790039,77.56288146972656,1507086.0,-0.020701156552037525,-1.7599812338728595,1.0212805779632783,37.612445627423774,49.92490526078025,4.468705067829433,4.418614969698865,3.608319487818278,-1.0753810307979563,5.906549836104006,1.795318603515625,0.4809786854760034,-4.298351287841797,-7.196889756309091,-1.3998128193745032,-5.747620522075437,-2.849082053608157,6.05377197265625,0.42803846448259547,-55.67394634455367,1.4492692342336468,12,3.1266212463378906,2.9878578186035156,3.3130970001220703,0.45099639892578125,6.062446594238281,2,0.11467211003832589,1.1012623460112316,77.9271469116211,-1.1646319877275604,79.3321762084961,3.0413747080413747,81.46574401855469,0.11467211003832589
9516,2017-12-07,76.53945922851562,77.51951599121094,75.94102478027344,76.04509735107422,1551823.0,0.002954824654010757,-3.4938802549984254,-0.3958325697320676,33.884269328010944,46.9051622692064,3.994306891824948,4.060446316831033,3.48220930474605,-1.1444398537353777,6.835221109456782,1.5784912109375,0.43603125019839695,-3.8564647674560604,-7.274493729035797,-0.438435805876324,-5.565479248245936,-2.147450286666185,5.341893920898443,9.31167360351013,-43.99207900608379,1.7090144807898688,12,2.7276687622070312,2.7363433837890625,3.078929901123047,0.22550201416015625,4.865570068359375,3,0.11240797114884304,-1.7599812338728595,76.31396484375,1.1012623460112316,77.9271469116211,-1.1646319877275604,79.3321762084961,0.11240797114884304
9517,2017-12-08,77.02515411376953,78.26539611816406,76.81700134277344,77.1552505493164,1162685.0,0.006345679603037446,-4.30157223044486,-0.26316033149682855,37.020742749215984,44.50167704165794,3.0396709410452303,3.526738431933154,3.082062274434236,-1.4717795164301606,7.443042487595536,1.7259368896484375,0.12398477241761441,-3.22549667358399,-6.959194530379804,0.5082011832118241,-5.09234560198189,-1.35864774518609,4.262166198730469,16.86911327908904,-34.602601648539775,1.8668489283979055,12,2.1292266845703125,2.2506484985351562,2.6062450408935547,0.01300811767578125,1.1795272827148438,4,0.10494311469445683,-3.4938802549984254,76.53945922851562,-1.7599812338728595,76.31396484375,1.1012623460112316,77.9271469116211,0.10494311469445683
9518,2017-12-11,77.74501037597656,78.03121948242188,77.07718658447266,77.17259216308594,1077594.0,0.009345729593007723,-1.4999900037985565,-4.399953084682148,40.80143481892782,43.103156394911096,1.958833529589711,2.7008122559140872,2.420136369614511,-2.0220860981492024,8.226545122456255,1.0060653686523438,-0.14167789563153121,-2.3503929138183537,-6.234351820436558,1.5335659927998506,-4.292372367127456,-0.40841346050925154,3.00768038330078,49.76072124551221,-0.6869571828104171,1.9419794533090997,12,1.4093704223632812,1.530792236328125,1.3876895904541016,-0.28186798095703125,0.1908111572265625,0,0.0879072567215109,-4.30157223044486,77.02515411376953,-3.4938802549984254,76.53945922851562,-1.7599812338728595,76.31396484375,0.0879072567215109
9519,2017-12-12,78.18733978271484,78.6296615600586,77.3373794555664,77.74501037597656,877318.0,0.005689489326699659,-1.0551703218369886,0.7727381777469745,35.98162338686248,41.55622110761416,1.033769195977186,2.0399783958663704,2.0549331467758662,-2.2943114099849993,8.489777084331857,1.2922821044921875,-0.543697276496232,-1.702946472167966,-5.5318887127899785,2.1259957684540467,-3.617417592478972,0.2115246481430404,2.0841843786621155,83.54847405683802,37.47425088109002,1.9144711203110096,12,0.967041015625,1.0884628295898438,0.9800529479980469,-0.7241973876953125,-0.26019287109375,1,0.0857459345672511,-1.4999900037985565,77.74501037597656,-4.30157223044486,77.02515411376953,-3.4938802549984254,76.53945922851562,0.0857459345672511
9520,2017-12-13,78.67302703857422,79.04596710205078,77.8577651977539,78.18733978271484,1055456.0,0.006211840142011704,-1.075758383536813,1.0980216292667782,41.540559491751736,39.8256566209925,0.23263352841475182,1.4726889802978747,1.6127844447752153,-2.6155912295750454,8.664303157962799,1.188201904296875,-0.8784460809036716,-1.1175193786621094,-4.965060997441867,2.7300222401176484,-3.0412901880519883,0.8062514307277695,1.1654471846923826,87.98882475655515,40.06560652742935,1.9237708093898802,12,0.481353759765625,0.6027755737304688,0.4314861297607422,-1.2098846435546875,-1.5871658325195312,2,0.07904309137727328,-1.0551703218369886,78.18733978271484,-1.4999900037985565,77.74501037597656,-4.30157223044486,77.02515411376953,0.07904309137727328
9521,2017-12-14,77.93582153320312,79.28881072998047,77.69297790527344,78.64701080322266,1227023.0,-0.009370498798903948,-1.6666624170528503,-1.4642946905435124,32.974928475624324,37.6736224973735,0.39399135357923853,2.166601805709405,2.3676856149153878,-1.7330755275043117,8.945978609810664,1.5958328247070312,-1.2073827647006965,-1.7567195892333984,-5.691819050177841,2.1783798717110443,-3.724269319705627,0.21083014123883004,1.5129077457641529,45.26320662993657,3.041925184303004,1.9675497304722218,12,1.2185592651367188,1.3399810791015625,1.1795310974121094,-0.47267913818359375,-0.11275482177734375,3,0.056977520957975925,-1.075758383536813,78.67302703857422,-1.0551703218369886,78.18733978271484,-1.4999900037985565,77.74501037597656,0.056977520957975925
9522,2017-12-15,79.9653091430664,80.26019287109375,78.55160522460938,78.62098693847656,3038962.0,0.026040498065432738,-1.3040984407714349,-1.8902453415149598,44.8031079755737,38.283932725721165,-2.0905603075705557,0.06388539547677397,0.35859174050389697,-3.5902665213018565,9.479357348883227,2.324371337890625,-1.3751437919414542,0.3213367462158203,-3.572872726319517,4.215546218751157,-1.6257679900518411,2.2684414824834818,-4.024284362792969,90.73568502623424,47.06758260950946,1.9471047362676654,12,-1.8647003173828125,-0.6895065307617188,-0.7827396392822266,-2.502166748046875,-0.1994781494140625,4,0.01800430923405516,-1.6666624170528503,77.93582153320312,-1.075758383536813,78.67302703857422,-1.0551703218369886,78.18733978271484,0.01800430923405516
9523,2017-12-18,81.48308563232422,81.6131820678711,80.39895629882812,80.7025146484375,1454048.0,0.01898043671090366,1.3333357768573837,0.5806427813374346,48.33835444894939,39.217496255815576,-3.6555661099506835,-1.459742010686071,-1.1050762958102496,-4.920047429716334,10.129328739155591,1.6478729248046875,-1.7291528989642586,1.7953144073486271,-2.1636716064017776,5.754300421099032,-0.18417859952657523,3.7748074142238295,-5.455677490234379,96.95737976368484,54.215225185873834,1.979493006875201,12,-2.705982208251953,-2.2072830200195312,-2.300516128540039,-4.0199432373046875,-1.66522216796875,0,-0.040234168973828144,-1.3040984407714349,79.9653091430664,-1.6666624170528503,77.93582153320312,-1.075758383536813,78.67302703857422,-0.040234168973828144
9524,2017-12-19,81.93408203125,82.56721496582031,81.31829833984375,81.52645111083984,1265418.0,0.00553484683877592,-2.0315847955923885,0.5222214620128823,53.992379540152356,41.037488912785406,-3.887184627751367,-1.8843989404385297,-1.4844239221490056,-5.1787941754192275,10.994588528938042,1.2489166259765625,-1.9862552385329622,2.1682537078857393,-1.907452402330179,6.243959818101658,0.13040065277778012,4.206106762993699,-5.6832429321289055,87.01062490999819,41.606801894043166,2.037853055107959,12,-2.679962158203125,-2.6582794189453125,-2.7515125274658203,-4.254116058349609,-2.6886367797851562,1,-0.048798502392715215,1.3333357768573837,81.48308563232422,-1.3040984407714349,79.9653091430664,-1.6666624170528503,77.93582153320312,-0.048798502392715215
9525,2017-12-20,82.32437133789062,83.07025146484375,81.67389678955078,82.30702209472656,752678.0,0.0047634549257751235,-1.1756853141865387,0.04256115592655674,51.72872021537866,43.0202056780485,-3.727192095082586,-2.3616153892923677,-1.7948152956627013,-5.368873425938517,11.568255177012324,1.3963546752929688,-1.8611136281515286,2.536860275268552,-1.5907271673010257,6.664447717838129,0.4730665539837702,4.6006539965533335,-5.694549686767573,86.12902768121906,42.46836183958775,2.0637937212847857,12,-2.3807449340820312,-2.8187332153320312,-3.0225486755371094,-3.9809188842773438,-2.9314804077148438,2,-0.05341339818097901,-2.0315847955923885,81.93408203125,1.3333357768573837,81.48308563232422,-1.3040984407714349,79.9653091430664,-0.05341339818097901
9526,2017-12-21,82.51517486572266,83.00953674316406,82.20294952392578,82.65394592285156,818861.0,0.002317704037470225,-1.1136379539570358,-7.9986807387862795,54.09058277667513,44.9168545699884,-3.3315457385134266,-2.5485170952992746,-1.9507863731101622,-5.369757746389297,12.072292301843026,0.8065872192382812,-1.624625516549159,2.6422348022460938,-1.641917186122953,6.92638679061514,0.5001588080615704,4.784310796430617,-5.370118829501948,87.71586511511681,44.17158736206075,2.142075994184526,12,-2.441455841064453,-3.0095367431640625,-3.2133522033691406,-4.171722412109375,-3.3044204711914062,3,-0.06579775984845349,-1.1756853141865387,82.32437133789062,-2.0315847955923885,81.93408203125,1.3333357768573837,81.48308563232422,-0.06579775984845349
9527,2017-12-22,82.79271697998047,82.8360824584961,82.17693328857422,82.67129516601562,514123.0,0.0033635281596320343,5.3333211157130815,-0.8749793831436583,65.7707713276404,47.69122529317869,-3.02280181932926,-2.9175832376941173,-2.203532932444759,-5.543852927023451,12.596811633313584,0.659149169921875,-1.1748593288727136,2.882916259765622,-1.4920277134782935,7.257860233009538,0.6954442731436643,5.07038824638758,-5.173645309469919,89.61048975814836,39.05353945285989,2.1874719866219605,12,-2.5889015197753906,-3.287078857421875,-3.1049461364746094,-4.4492645263671875,-5.4119720458984375,4,-0.0600252105478839,-1.1136379539570358,82.51517486572266,-1.1756853141865387,82.32437133789062,-2.0315847955923885,81.93408203125,-0.0600252105478839
9528,2017-12-26,82.86209869384766,83.27840423583984,82.46314239501953,83.05290222167969,566008.0,0.0008380171154904748,1.5405180509492054,-1.5714106189129753,75.6075738692958,52.09410868011572,-2.559108398120216,-3.0238256992163457,-2.2688899474581206,-5.501271424681946,12.978648080350375,0.8152618408203125,-0.6429426852712083,2.8772762298583956,-1.651258604220061,7.405811063936852,0.6130088128191744,5.141543646897617,-4.806932639790446,78.76106883599634,22.180130787076465,2.264267417039226,12,-2.3764076232910156,-3.2523841857910156,-3.044231414794922,-4.518646240234375,-8.516914367675781,1,-0.03736651314656125,5.3333211157130815,82.79271697998047,-1.1136379539570358,82.51517486572266,-1.1756853141865387,82.32437133789062,-0.03736651314656125
9529,2017-12-27,82.22029876708984,83.1222915649414,82.20294952392578,82.9835205078125,842036.0,-0.007745397918644148,-1.304345747478128,4.0000399856051825,84.08413485457265,56.82117260931804,-1.4360923585813197,-2.489153502787161,-1.6665085495202305,-4.764090492346256,13.711429593573893,0.919342041015625,-0.1665283855940629,2.2224666595459013,-2.331385531151085,6.7763188502428875,-0.05445943580258472,4.499392754894387,-3.642808894854369,34.05418770743583,-28.405741546380284,2.2769260953484896,12,-1.7346076965332031,-2.610584259033203,-2.4024314880371094,-3.8421554565429688,-10.156120300292969,2,-0.029219491278423715,1.5405180509492054,82.86209869384766,5.3333211157130815,82.79271697998047,-1.1136379539570358,82.51517486572266,-0.029219491278423715
9530,2017-12-28,82.39375305175781,82.43711853027344,81.88204956054688,82.09020233154297,609706.0,0.002109628489180393,1.844453132636106,-0.3977228425482571,83.98796277922668,62.489287531940526,-1.1468629219835123,-2.6776203971413253,-1.8616820310072342,-4.843648931650208,14.744513352737835,0.5550689697265625,0.24301048567070893,2.3182975769042997,-2.3476365685410485,6.984231722349648,-0.014669495818367295,4.651264649626967,-3.3461717431619036,36.64566748441453,-31.193082204173493,2.332967072722672,12,-1.4787483215332031,-2.784038543701172,-2.575885772705078,-4.0156097412109375,-8.681694030761719,3,-0.03821051576950596,-1.304345747478128,82.22029876708984,1.5405180509492054,82.86209869384766,5.3333211157130815,82.79271697998047,-0.03821051576950596
9531,2017-12-29,82.09886932373047,83.00953674316406,82.08152770996094,82.6279296875,746452.0,-0.0035789573493769655,-2.2923089415490385,-1.7429059743132178,80.12360688589284,66.41378741086487,-0.22277624334314794,-2.4927833108377797,-1.5823263813371398,-4.452445746305926,15.92228910220527,0.928009033203125,0.7186347280357808,2.012139129638669,-2.6731372191008376,6.697415478378176,-0.33049904473108427,4.354777304008422,-2.628205722410172,15.527556645886037,-56.331255850550775,2.3426381743697506,12,-0.2601890563964844,-2.489154815673828,-2.2810020446777344,-3.7207260131835938,-9.271461486816406,4,-0.032959995866502556,1.844453132636106,82.39375305175781,-1.304345747478128,82.22029876708984,1.5405180509492054,82.86209869384766,-0.032959995866502556
9532,2018-01-02,83.02688598632812,83.21768951416016,82.47180938720703,82.72332763671875,1361693.0,0.011303647300407116,1.1772264659376879,-0.5737688369745475,80.60305577019307,69.9987542243364,-0.7496735972914621,-3.476066107561252,-2.5170853075712927,-5.281092210243514,16.795443666394373,1.1188201904296875,1.1222993160784966,2.8620986938476562,-1.9696406126145973,7.69383800030991,0.44622904061652946,5.277968347078783,-3.1754483215558764,81.98750976653207,7.030500613217882,2.4158696532311232,1,-0.7285346984863281,-3.4171714782714844,-3.2090187072753906,-4.64874267578125,-12.888114929199233,1,-0.045962600505398576,-2.2923089415490385,82.09886932373047,1.844453132636106,82.39375305175781,-1.304345747478128,82.22029876708984,-0.045962600505398576
9533,2018-01-03,84.09366607666016,84.18907165527344,82.68863677978516,83.20034790039062,1090046.0,0.012848610153916917,1.7679997748048895,2.9428219563687543,81.91192741027277,73.10092620990532,-1.5725725343086197,-4.393072332667643,-3.590373406898152,-6.219686622124371,17.61606037260558,1.5004348754882812,1.7779708061124921,3.6908042907714815,-1.4288452745802829,8.810453856123246,1.1309795080956064,6.250629073447357,-3.899531754781151,95.8645572215645,21.085748314327205,2.5598247826758795,1,-1.1621818542480469,-4.028617858886719,-4.275798797607422,-5.715522766113281,-12.385078430175781,2,-0.07982671532548713,1.1772264659376879,83.02688598632812,-2.2923089415490385,82.09886932373047,1.844453132636106,82.39375305175781,-0.07982671532548713
9534,2018-01-04,84.51864624023438,85.59410095214844,84.22376251220703,84.64874267578125,1176752.0,0.0050536524735025345,-2.807215380376031,-0.14563280923058528,81.79248579042105,76.44134460713227,-1.7795119309336371,-4.531232948536555,-4.007551015526133,-6.508277067607949,17.772002254419057,1.5004348754882812,2.1710092124001363,3.7862094879150447,-1.5080670604070718,9.080486036237161,1.1390712137539794,6.43334776207611,-3.8451194383480356,71.02802201641776,-1.9938939753138243,2.64713827416106,1,-0.7805709838867188,-3.7510833740234375,-4.705116271972656,-6.1405029296875,-10.607109069824219,3,-0.12036943759304453,1.7679997748048895,84.09366607666016,1.1772264659376879,83.02688598632812,-2.2923089415490385,82.09886932373047,-0.12036943759304453
9535,2018-01-05,85.06504821777344,85.41197204589844,84.3885498046875,84.96964263916016,1291937.0,0.006464869018204311,1.5933938462430763,-0.7333450621627962,89.59540266511185,80.38632459473635,-2.1191123760272887,-4.625565739715967,-4.53852196651205,-6.922313343521466,17.456539816729453,1.0234222412109375,2.437299097096897,3.895057296752924,-1.3073517585912242,9.097466352097072,1.2938527690808428,6.496261824425005,-3.7026410348504015,84.9383145091225,8.057902110638395,2.601204527672076,1,-1.3269729614257812,-4.2974853515625,-5.251518249511719,-6.6869049072265625,-14.067649841308594,4,-0.15283444873496432,-2.807215380376031,84.51864624023438,1.7679997748048895,84.09366607666016,1.1772264659376879,83.02688598632812,-0.15283444873496432
9536,2018-01-08,85.14310455322266,85.55941009521484,84.48395538330078,85.42931365966797,891846.0,0.0009176076083492468,2.9364964115166576,-2.9999200319872052,86.71589790199197,82.7135608807754,-1.994989409268868,-4.243580334221761,-4.573080449199068,-6.8829626992270505,17.006654398270854,1.0754547119140625,2.59583313411639,3.542931365966794,-1.4665692381229434,8.552431970056531,1.0381810639219253,6.047681668011663,-3.1882602426080666,85.5555962809564,9.997021741286858,2.504750302044871,1,-1.405029296875,-4.375541687011719,-4.921941757202148,-6.764961242675781,-11.196876525878906,0,-0.13425685605674686,1.5933938462430763,85.06504821777344,-2.807215380376031,84.51864624023438,1.7679997748048895,84.09366607666016,-0.13425685605674686
9537,2018-01-09,85.10841369628906,85.59410095214844,84.84822082519531,85.31656646728516,932892.0,-0.0004074417666072305,-1.047606580724885,0.7272751506104388,82.5545786009956,83.48545029540871,-1.784982764562102,-3.7653115766062797,-4.492440702388819,-6.732367445396875,17.0752754225176,0.745880126953125,2.781851387858751,3.1040775299072294,-1.649020188175868,7.857175247990327,0.7275286708656807,5.480626388948778,-2.64407345585974,83.28366047397098,10.000960228096105,2.376548859041549,1,-1.3703384399414062,-4.340850830078125,-4.8438873291015625,-6.7302703857421875,-11.179534912109375,1,-0.14429837575401172,2.9364964115166576,85.14310455322266,1.5933938462430763,85.06504821777344,-2.807215380376031,84.51864624023438,-0.14429837575401172
9538,2018-01-10,84.57936096191406,85.49002838134766,84.0676498413086,84.81352996826172,855180.0,-0.006216221304076175,-1.2620681287347955,1.1249862551772165,73.42557935274644,82.30116635076135,-1.1026775870128347,-2.8437969111130315,-3.9050244867216577,-6.0621672815534,16.880613846698534,1.4223785400390625,2.919494995422056,2.2333072662353572,-2.202555771397826,6.66917030386854,0.015375747418758579,4.451238785051956,-1.6768542218440672,33.52292890166188,-36.45257867544397,2.2179315188165942,1,-0.8412857055664062,-3.811798095703125,-4.330011367797852,-6.2012176513671875,-12.289680480957031,2,-0.17073420442710296,-1.047606580724885,85.10841369628906,2.9364964115166576,85.14310455322266,1.5933938462430763,85.06504821777344,-0.17073420442710296
9539,2018-01-11,84.89158630371094,85.0563735961914,84.14570617675781,84.81352996826172,1089585.0,0.003691507458154719,3.468097849482491,-0.3333333333333333,73.05300773617532,81.08617134597787,-1.1131965936305903,-2.770024821307686,-4.149581488487939,-6.227919393034725,17.10935048966038,0.9106674194335938,2.905299232220912,2.210320281982419,-1.9039085067586825,6.324549070723521,0.15320588761187537,4.267434676352963,-1.6122563739499611,53.97725852805198,-13.3784733258071,2.05711439437055,1,-1.05377197265625,-4.1240234375,-4.770164489746094,-6.5134429931640625,-12.428443908691406,3,-0.15529217006338691,-1.2620681287347955,84.57936096191406,-1.047606580724885,85.10841369628906,2.9364964115166576,85.14310455322266,-0.15529217006338691
9540,2018-01-12,84.89158630371094,85.60277557373047,84.34518432617188,85.60277557373047,783348.0,0.0,2.536586674104509,-9.111230573746457,72.09683758294801,80.1943080900951,-0.8064215674373401,-2.403486919809353,-4.094777508432202,-6.091453189553022,17.75502387096448,1.2575912475585938,2.800325059471703,1.8993923187255888,-1.8643875572464736,5.663172194697651,0.017502380739557566,3.78128225671162,-1.2881884308157225,53.67224618810012,-10.64920300081134,1.8818899379860343,1,-0.8542938232421875,-4.119686126708984,-5.24067497253418,-6.5134429931640625,-13.668685913085938,4,-0.1293420185837757,3.468097849482491,84.89158630371094,-1.2620681287347955,84.57936096191406,-1.047606580724885,85.10841369628906,-0.1293420185837757
9541,2018-01-16,82.37641143798828,85.4726791381836,81.97744750976562,85.24718475341797,1208459.0,-0.029628081830445296,1.104444291325019,4.036581310276023,47.266506362087966,76.4902470447501,1.9581871582528976,0.4863591204643143,-1.5260536245619676,-3.466900768539034,17.9085523834815,3.4952316284179688,2.624946276605712,-0.8378120422363224,-3.779885384700748,2.104261300228103,-2.308848713468535,0.6332246289958903,3.2263641357421875,11.004905519814638,-48.04734168714012,1.471036671232211,1,1.4137001037597656,-1.6045112609863281,-3.005207061767578,-3.9982681274414062,-9.921943664550781,1,-0.13813436228755105,2.536586674104509,84.89158630371094,3.468097849482491,84.89158630371094,-1.2620681287347955,84.57936096191406,-0.13813436228755105
9542,2018-01-17,81.405029296875,83.10494232177734,81.10147094726562,83.10494232177734,1537641.0,-0.011791993899182174,1.3571457423556288,0.5921446377412445,41.44600999527916,71.9940339986397,2.989715543055496,1.6560377300909863,-0.46237598719042694,-2.3901251534611845,18.663588735046186,2.0034713745117188,2.41463548142778,-1.8811801910400447,-4.545925795206813,0.7835654131267233,-3.213552993123429,-0.5488073889566607,4.197746276855469,6.743785964287833,-47.757603917239784,1.3323728020833805,1,1.9470939636230469,-0.19514083862304688,-2.133563995361328,-3.026885986328125,-7.059844970703125,2,-0.09162580412974042,1.104444291325019,82.37641143798828,2.536586674104509,84.89158630371094,3.468097849482491,84.89158630371094,-0.09162580412974042
9543,2018-01-18,78.20468139648438,78.90719604492188,75.54206085205078,78.01387786865234,6012434.0,-0.03931388426529914,3.2174031524747932,-0.11224311187508695,31.8715337598274,66.44726155079597,5.885819299995973,4.8466741288717685,2.768140370008453,0.9023692547655173,20.091322967906933,5.862968444824219,2.190799968446356,-4.917607879638666,-8.343896458741142,-1.4913193005361904,-6.630752169189904,-3.2044635900874283,7.267997741699219,26.46552077156061,-29.35732693366472,1.7131442895512363,1,2.36773681640625,2.36773681640625,1.0104103088378906,0.346923828125,-5.654808044433594,3,-0.05467450970904286,1.3571457423556288,81.405029296875,1.104444291325019,82.37641143798828,2.536586674104509,84.89158630371094,-0.05467450970904286
9544,2018-01-19,77.93582153320312,79.07198333740234,77.42411041259766,78.88985443115234,2459349.0,-0.0034378998607279554,1.5000144683461523,-5.000079971210364,30.046592441124275,59.83072708146401,5.724722456260849,5.060068347020291,3.068860561847373,1.2601165252344515,21.04762073599526,1.6478729248046875,1.862511486806909,-4.986554718017572,-9.102012372959251,-0.8710970630758936,-7.044283545488412,-2.928825890546733,6.941020507812496,23.793147379420905,-33.03216412022698,2.05772882747084,1,2.6365966796875,2.6365966796875,1.2792701721191406,1.1925392150878906,-6.305290222167969,4,-0.07244603240424763,3.2174031524747932,78.20468139648438,1.3571457423556288,81.405029296875,1.104444291325019,82.37641143798828,-0.07244603240424763
9545,2018-01-22,77.9271469116211,78.43018341064453,77.59757232666016,77.81439971923828,2220909.0,-0.00011130467879050254,-2.0476137283923035,-0.11817956448375411,30.836660423699342,53.62192291720928,5.156687501779658,4.9776287015494916,3.038653684335358,1.3552069077649804,21.79977289529275,0.832611083984375,1.386812732192027,-4.7753681182861385,-9.456318039127467,-0.09441819744480995,-7.115843078706803,-2.4348931578654742,6.38960825805664,24.01749811389754,-36.46065126697474,2.340474960420665,1,2.6452713012695312,2.6452713012695312,1.2879447937011719,1.3486557006835938,-9.861228942871094,0,-0.07011683005408131,1.5000144683461523,77.93582153320312,3.2174031524747932,78.20468139648438,1.3571457423556288,81.405029296875,-0.07011683005408131
9546,2018-01-23,77.08586120605469,78.18733978271484,76.88638305664062,77.97051239013672,1699407.0,-0.010795797599526202,-1.0270320068947072,-7.846325619163622,22.489938557369996,46.9480740234731,5.291296307335088,5.682661484322296,3.838029547073617,2.2804170038789238,22.68001483580342,1.3009567260742188,0.8217215181651625,-5.345188140869141,-10.658854122208268,-0.03152215953001303,-8.002021131538712,-2.6883551501995697,6.704412304565423,20.412859307442282,-35.80183784375826,2.6568329906695647,1,3.4865570068359375,3.4865570068359375,2.129230499267578,2.18994140625,-8.881179809570298,1,-0.07605753796740589,-2.0476137283923035,77.9271469116211,1.5000144683461523,77.93582153320312,3.2174031524747932,78.20468139648438,-0.07605753796740589
9547,2018-01-24,77.82306671142578,78.0398941040039,76.68690490722656,77.47615051269531,2096500.0,0.009563433473234628,2.4666653634506552,-0.3921502677809112,20.049690038524716,41.01741965522624,3.8129591568003036,4.800159218049828,3.0968132348424575,1.6315822970487375,23.65154598135245,1.3529891967773438,0.10254262167806871,-4.359500122070315,-10.053158617893942,1.3341583737533114,-7.206329369982129,-1.512670874158502,5.472314039680171,64.61914868784501,12.865530271558164,2.8468292479118102,1,2.7493515014648438,2.7493515014648438,1.3920249938964844,1.4527359008789062,-8.742408752441392,2,-0.06898467465816371,-1.0270320068947072,77.08586120605469,-2.0476137283923035,77.9271469116211,1.5000144683461523,77.93582153320312,-0.06898467465816371
9548,2018-01-25,79.76583099365234,80.80659484863281,78.23070526123047,78.2740707397461,1572807.0,0.024963861799875975,-2.2637363699636532,4.300059378504981,30.173674210477728,36.25304926348206,1.2466933332964487,2.7547755514259222,1.1428928661227076,-0.23471312508937103,23.810862610359983,2.9835281372070312,-0.5088482932613374,-2.2619224548339787,-8.045452672622474,3.521607762954517,-5.1536875637282265,0.6298426540602691,3.0643505635103025,74.73684015585877,24.37117631439847,2.8917651088942455,1,0.8065872192382812,0.8065872192382812,-1.0776252746582031,-0.49002838134765625,-9.748481750488281,3,-0.06795700113638681,2.4666653634506552,77.82306671142578,-1.0270320068947072,77.08586120605469,-2.0476137283923035,77.9271469116211,-0.06795700113638681
9549,2018-01-26,79.81786346435547,80.57241821289062,79.39289093017578,79.97398376464844,1112414.0,0.0006523152840627322,-1.3448322931438494,-0.10465508776236651,27.169780255163985,31.261154004839394,0.44618785363310565,2.649364590667517,1.0336653317223892,-0.22567736473899913,24.186226944776656,1.1795272827148438,-1.0714043509130562,-2.089768218994138,-7.955668943626449,3.7761325056381736,-5.022718581310301,0.843182143322025,2.575030850500468,75.99985925300383,28.767828332932233,2.9329503623161575,1,0.6895065307617188,0.7545547485351562,-0.7914104461669922,-0.5420608520507812,-8.33477783203125,4,-0.09105718691092723,-2.2637363699636532,79.76583099365234,2.4666653634506552,77.82306671142578,-1.0270320068947072,77.08586120605469,-0.09105718691092723
9550,2018-01-29,79.24544525146484,79.69644165039062,78.32610321044922,79.42758178710938,1103536.0,-0.007171555188848822,2.8072557311373245,1.1666422323217513,25.39795193514631,28.831314624068096,0.14916098383899623,3.1345352851876385,1.5933429809454367,0.4298890707881071,24.99599655206581,1.49176025390625,-1.5980415155834464,-2.5047710418701143,-8.483630099397075,3.4740880156568466,-5.494200570633595,0.4846584868933661,2.7363990556227833,62.10516763708017,18.906163675444702,2.9894295287634804,1,0.07805633544921875,1.3269729614257812,0.0195159912109375,0.03035736083984375,-7.4414520263671875,0,-0.0960927649061184,-1.3448322931438494,79.81786346435547,-2.2637363699636532,79.76583099365234,2.4666653634506552,77.82306671142578,-0.0960927649061184
9551,2018-01-30,79.39289093017578,79.92194366455078,78.2740707397461,78.52558135986328,1771008.0,0.0018606202317754672,-1.405073157695477,-4.761864868261216,26.3799301687515,27.157305754453912,-0.5207677984931252,2.92387893669013,1.4594917214370184,0.35787623663840407,25.456180009040164,1.6478729248046875,-2.193385988753789,-2.2220264434814396,-8.289478821717779,3.8454259347549,-5.255752632599609,0.8116997456367301,2.2025663696096416,65.68421559476717,26.41735557403613,3.033726189118173,1,-1.2185630798339844,1.1795272827148438,0.3317413330078125,0.1127471923828125,-8.057243347167969,1,-0.14266986412407623,2.8072557311373245,79.24544525146484,-1.3448322931438494,79.81786346435547,-2.2637363699636532,79.76583099365234,-0.14266986412407623
9552,2018-01-31,79.21075439453125,80.3208999633789,78.75975799560547,79.8265380859375,1185861.0,-0.002294116431718285,-1.0571434316219124,-0.7099929627023223,27.15866243559914,26.633653385095215,-0.7628431837353133,2.9570723743070744,1.6198347042177659,0.5963185015463353,25.73161101023176,1.5611419677734375,-2.841590154800784,-2.2133563995361385,-8.333635004667286,3.9069222055950092,-5.273495702101712,0.8467829030294354,2.0214991183900963,38.04701638198367,-1.866008010931516,3.0601393025655774,1,-0.4640045166015625,1.361663818359375,0.5789241790771484,0.29488372802734375,-6.747611999511719,2,-0.13894670088897332,-1.405073157695477,79.39289093017578,2.8072557311373245,79.24544525146484,-1.3448322931438494,79.81786346435547,-0.13894670088897332
9553,2018-02-01,77.38074493408203,79.470947265625,77.14657592773438,78.89852905273438,1147581.0,-0.023103042944577323,-1.3406126956688755,2.4648007731192387,21.69935910667047,25.706183014600352,1.0482327579875914,4.488508766284184,3.4169612056033145,2.479765028981035,25.7128066528794,2.324371337890625,-3.2253460892298733,-3.7077198028564453,-9.946709515750271,2.5312699100373806,-6.827214659303351,-0.5882249464095395,3.5100970191870857,6.8353703076840855,-30.0057092215459,3.119494856446912,2,1.3660049438476562,3.1916732788085938,2.4739818572998047,2.1248931884765625,-4.6313934326171875,3,-0.10726295000349506,-1.0571434316219124,79.21075439453125,-1.405073157695477,79.39289093017578,2.8072557311373245,79.24544525146484,-0.10726295000349506
9554,2018-02-02,74.34518432617188,76.95576477050781,74.215087890625,76.75628662109375,2051187.0,-0.0392288884075237,-1.051946123176402,1.5885673497906394,17.659585020924894,24.24206352540319,3.9346711485629555,7.086129839444382,6.3912365215395255,5.526311179611781,25.358493211639843,3.1656570434570312,-3.588359141988775,-6.234607315063471,-12.937700618518406,0.46848598839146405,-9.586153966790931,-2.8830606633360105,6.224730761024148,2.130698324755311,-31.23544978319823,3.351546651727466,2,3.1656570434570312,5.563747406005859,5.702518463134766,5.264530181884766,-1.6825637817382812,4,-0.05821271575601272,-1.3406126956688755,77.38074493408203,-1.0571434316219124,79.21075439453125,-1.405073157695477,79.39289093017578,-0.05821271575601272
9555,2018-02-05,72.06417846679688,75.74154663085938,71.7866439819336,73.77276611328125,2255729.0,-0.030681285950783677,-2.494260234174357,0.7086334122292961,17.916899084964214,23.733948028469214,5.919000746063986,8.794080593487479,8.534258072898425,7.795040843584118,25.210525480944312,3.9549026489257812,-3.6388705169540003,-7.865569686889643,-15.22651134119053,-0.5046280325887551,-11.546040514040087,-4.185098859739199,7.997350444673472,3.2520056284540884,-31.5818607655882,3.6804708271504407,2,4.232440948486328,6.630531311035156,7.983524322509766,7.545536041259766,-0.34691619873046875,0,-0.008063546228316398,-1.051946123176402,74.34518432617188,-1.3406126956688755,77.38074493408203,-1.0571434316219124,79.21075439453125,-0.008063546228316398
9556,2018-02-06,73.7120590209961,74.05897521972656,69.97398376464844,70.529052734375,1962867.0,0.022866847152895442,1.1073827352428933,-1.8629458624323503,27.032656157110353,24.509833152756507,4.181999901675624,6.583441715063543,6.7996466191353875,6.145172740671896,25.127266315608825,4.084991455078125,-3.615370186519698,-5.646136856079096,-13.07748691809131,1.7852132059331183,-9.361811887085196,-1.930461825072996,5.521981397520577,36.12743337774694,-2.1662959061040894,3.715675031006107,2,1.6782302856445312,4.076320648193359,6.550300598144531,5.897655487060547,-3.3998336791992045,1,-0.025885395432448055,-2.494260234174357,72.06417846679688,-1.051946123176402,74.34518432617188,-1.3406126956688755,77.38074493408203,-0.025885395432448055
9557,2018-02-07,72.82740783691406,74.55333709716797,72.64527130126953,73.60797882080078,1043926.0,-0.012001444483188961,-2.333320005064742,-0.2452307389927685,31.370220900370157,24.64278278496678,4.786886833187239,6.852170637541434,7.545236746645202,7.020317707494883,24.91915084053431,1.9080657958984375,-3.6422105241316984,-5.916737747192386,-13.37699892501081,1.5435234306260384,-9.646868336101605,-2.1866071582831665,5.295425783138427,30.045646400264786,-9.341745898002443,3.730130588909213,2,2.4457931518554688,4.960971832275391,7.89678955078125,6.782306671142578,-1.4570693969726562,2,-0.020483500624474016,1.1073827352428933,73.7120590209961,-2.494260234174357,72.06417846679688,-1.051946123176402,74.34518432617188,-0.020483500624474016
9558,2018-02-08,70.13877105712889,73.73807525634766,70.08673095703125,72.91413879394531,1520922.0,-0.0369179249906294,-1.5361419127485658,3.5555609856222876,26.86569596796791,24.608995641944993,6.667469983720721,8.857619428105494,10.083071097871581,9.68717958453864,25.652426762412695,3.6513442993164062,-3.5748306245443757,-7.883345031738301,-15.749860483157732,-0.01682958031886983,-11.81660275744801,-3.9500873060285926,7.006200580275106,2.3602472254881497,-37.38867429646476,3.9332577257097148,2,5.00867080688478,7.649608612060561,10.815261840820327,9.470943450927749,0.39028167724610796,3,0.033139607421940775,-2.333320005064742,72.82740783691406,1.1073827352428933,73.7120590209961,-2.494260234174357,72.06417846679688,0.033139607421940775
9559,2018-02-09,71.70858764648438,72.2463150024414,69.05464172363281,70.95403289794922,1643947.0,0.02238158105275101,2.48814948533121,-0.2718755927460243,33.11353359501024,25.466282493040985,4.276056149703052,6.587258576970612,8.35829173799985,8.079568450237133,26.49244560301693,3.1916732788085938,-3.518699185222019,-5.654378509521479,-13.30354438190777,1.9947873628648125,-9.478961445714617,-1.8297955733283402,4.575865446188956,39.688704410667384,-1.9654473535093686,3.824582936193144,2,2.9791831970214844,5.620121002197266,9.789678573608398,8.356460571289062,-2.3330459594726562,4,0.014513796591718142,-1.5361419127485658,70.13877105712889,-2.333320005064742,72.82740783691406,1.1073827352428933,73.7120590209961,0.014513796591718142
9560,2018-02-12,73.91153717041016,74.3538589477539,71.96878051757812,72.69731140136719,2780344.0,0.03072086058626744,1.2727269422725307,1.609195053639498,41.97369867876084,27.198923438597575,1.3822857417532077,3.709734158662684,6.058851349881905,5.840448976920811,26.656686844715615,2.6452713012695312,-3.6743801846976396,-2.902426528930661,-9.817329197443343,4.01247613958202,-6.359877863187009,0.5550248053256865,1.3607423305975033,88.32814180165805,42.170047282311906,3.457451334256344,2,0.7762336730957031,3.4171714782714844,8.34128189086914,6.856025695800781,-4.2237625122070455,0,-0.016897451653549944,2.48814948533121,71.70858764648438,-1.5361419127485658,70.13877105712889,-2.333320005064742,72.82740783691406,-0.016897451653549944
9561,2018-02-13,70.99739837646484,75.34258270263672,70.91934204101562,74.61405181884766,3364915.0,-0.039427387191616425,-1.3448263310306894,-2.9785675239238207,34.45280513829323,28.00938373889692,3.330525146097173,6.037206897356739,8.807374888375762,8.703736225289106,28.91487300991579,4.423240661621094,-3.9152789046916325,-5.247614669799802,-12.107765584875253,1.612536245275649,-8.677690127337527,-1.8175392122620764,-1.9427566528320312,30.896547205501758,-12.392374012491832,3.4300754575377264,2,3.2653961181640625,6.331310272216797,11.255420684814453,9.770164489746094,-3.902862548828125,1,0.010139299580872896,1.2727269422725307,73.91153717041016,2.48814948533121,71.70858764648438,-1.5361419127485658,70.13877105712889,0.010139299580872896
9562,2018-02-14,73.94622802734375,74.55333709716797,70.71986389160156,71.16218566894531,2486329.0,0.04153433390957084,-1.0898345055338121,-0.7697841119563246,37.325275075130776,29.745596624281397,-0.4957434271168495,2.636084858013092,5.736922185875017,5.741597031142604,31.506175658675843,3.8334732055664062,-4.044462243188889,-1.925844955444333,-8.405284409454694,4.553594498566028,-5.165564682449514,1.3138747715608474,-4.7658274841308526,77.79313323780322,36.892503837596706,3.239719727005178,2,-0.9410247802734375,3.3824806213378906,8.306591033935547,6.8213348388671875,-8.456199645996094,2,-0.04914385469672755,-1.3448263310306894,70.99739837646484,1.2727269422725307,73.91153717041016,2.48814948533121,71.70858764648438,-0.04914385469672755
9563,2018-02-15,73.92887878417969,75.88898468017578,73.3651351928711,75.38594818115234,1424993.0,-0.00023461971796112646,1.049292393657716,-0.5233646652599271,37.15476007816171,31.9117271861966,-1.1393490517499885,2.441873369421913,5.6987209645599535,5.752186446400316,31.457959161455797,2.5238494873046875,-4.236042766282893,-1.7294040679931584,-8.166806479137321,4.707998343151004,-4.948105273565233,1.489297137578916,-4.6252345977783165,71.31976097103008,33.418960902959896,3.2187012055720805,2,-1.4570655822753906,3.399829864501953,8.32394027709961,6.83868408203125,-8.031219482421875,3,-0.0346081313055947,-1.0898345055338121,73.94622802734375,-1.3448263310306894,70.99739837646484,1.2727269422725307,73.91153717041016,-0.0346081313055947
9564,2018-02-16,72.28968048095703,73.79878234863281,72.1335678100586,73.75542449951172,1495902.0,-0.022172638489594276,1.1452595781486505,1.005953471811332,35.50254645928625,33.865688005565715,0.19848616160892618,3.8329036504670597,7.307471069178945,7.429586982555577,31.619675386841926,1.7953109741210938,-4.522798048686397,-3.0862953186035185,-9.597937776409793,3.4253471392027564,-6.342116547506649,0.16952591029961184,-2.7226226748046827,30.369121820975398,-4.285337918232461,3.2558212289031356,2,0.18213272094726562,5.039028167724609,9.963138580322266,8.477882385253906,-6.999137878417969,4,-0.02435517400088416,1.049292393657716,73.92887878417969,-1.0898345055338121,73.94622802734375,-1.3448263310306894,70.99739837646484,-0.02435517400088416
9565,2018-02-20,72.46314239501953,73.31309509277344,72.03816223144531,72.19427490234375,1143430.0,0.0023995390892368462,-3.3880522549727563,-0.1834341394351388,35.572416842875754,34.81455030398409,0.09785979532730948,3.4036083668400465,7.156954459435639,7.299878348876959,31.798267025967576,1.274932861328125,-4.578998828186769,-2.6396331787109375,-9.15908460459471,3.8798182471728353,-5.899358891652824,0.6200925342309489,-2.6432075139062476,33.724855245621214,2.8717119463832432,3.259725712941884,2,0.008670806884765625,4.865566253662109,9.839546203613281,8.304420471191406,-9.054641723632812,1,-0.04260925769926349,1.1452595781486505,72.28968048095703,1.049292393657716,73.92887878417969,-1.0898345055338121,73.94622802734375,-0.04260925769926349
9566,2018-02-21,71.222900390625,72.68863677978516,71.21422576904297,72.46314239501953,1669775.0,-0.0171154874520012,-1.3448175448175448,-4.612837320166851,34.07126930342156,35.114666793212024,1.0592771358796256,4.408096324003054,8.398933659984408,8.556610327267151,31.806716408822943,1.4744110107421875,-4.268187644663271,-3.5867271423339844,-10.256257388300696,3.0828031036327275,-6.92149226531734,-0.25196201935062845,-1.1602035175492205,9.731567893235251,-19.376678543214446,3.334765122983358,2,1.2489128112792969,6.040760040283203,11.181695938110352,9.548999786376953,-4.813529968261719,2,-0.021553822211710427,-3.3880522549727563,72.46314239501953,1.1452595781486505,72.28968048095703,1.049292393657716,73.92887878417969,-0.021553822211710427
9567,2018-02-22,72.4544677734375,72.93148040771484,71.29228210449219,71.83868408203125,1249160.0,0.01729173308104448,1.0884048250857803,-0.49650285123738164,39.93622244215679,36.566947512566344,-0.2578732218910176,2.902518454956919,7.167792417747833,7.338198590374006,31.69705359644006,1.7085800170898438,-3.7612425821548783,-2.0867298126220675,-8.67727134722115,4.503811721977016,-5.382000579921609,1.2085409546774741,-2.1587193880777136,26.530608914203647,-5.172144402664923,3.295270767299543,2,0.017345428466796875,3.625324249267578,9.8265380859375,8.317432403564453,-7.415435791015611,3,-0.07397655535281955,-1.3448175448175448,71.222900390625,-3.3880522549727563,72.46314239501953,1.1452595781486505,72.28968048095703,-0.07397655535281955
9568,2018-02-23,74.34518432617188,74.37120819091797,72.8447494506836,72.90546417236328,1430412.0,0.02609523761387056,1.0465097249001427,2.3380290415303797,50.0,38.44322155756521,-1.6641660686915714,0.6164861364461558,5.276274413834329,5.4530703663998565,33.07880791051954,1.9167404174804688,-3.4793073200312534,0.07501907348633097,-6.0394992077710015,6.189537354743663,-2.982240067142328,3.13227821411499,-3.8257064890194528,99.17567280179414,61.09953976504429,3.057259140628663,2,-1.0407600402832031,0.5854339599609375,7.935821533203125,6.426715850830078,-8.222030639648438,4,-0.11910866890818805,1.0884048250857803,72.4544677734375,-1.3448175448175448,71.222900390625,-3.3880522549727563,72.46314239501953,-0.11910866890818805
9569,2018-02-26,72.54987335205078,74.32784271240234,70.20815277099611,74.31049346923828,2466844.0,-0.02414831559559516,3.5893691886654384,-1.2228905128055663,51.06303395076056,39.45314769889851,0.29394226229628373,1.938781672540415,7.035645961700823,7.249956951923792,34.779700970723034,4.137031555175767,-3.3121409792937726,-1.3568923950195284,-6.9224084087028785,4.208623618663822,-4.1396504018612035,1.4258656118221467,3.339111328125,56.2500458160758,13.200116024261952,2.782758006841676,2,0.49869537353515625,2.3807449340820312,8.022544860839844,8.022544860839844,-6.478752136230469,0,-0.09169160114191888,1.0465097249001427,74.34518432617188,1.0884048250857803,72.4544677734375,-1.3448175448175448,71.222900390625,-0.09169160114191888
9570,2018-02-27,71.63053131103516,73.39982604980469,71.59584045410156,72.65394592285156,1530953.0,-0.012671862796430844,-2.3015952804831223,0.5812807668307565,45.29411318276152,40.65773748161721,0.9562576079625131,2.3804284500221797,7.891967201075062,8.145326137506231,36.121147507542865,1.803985595703125,-2.7964883792204915,-1.8954887390136719,-6.940788772016333,3.1498112939889893,-4.4181387555150025,0.6271612774876587,4.144836730957024,34.166697210717075,-9.355752479392109,2.5226500165013315,2,1.4180374145507812,3.3000869750976562,8.941886901855469,8.941886901855469,-2.6452789306640483,1,-0.08850958651928043,3.5893691886654384,72.54987335205078,1.0465097249001427,74.34518432617188,1.0884048250857803,72.4544677734375,-0.08850958651928043
9571,2018-02-28,68.06591796875,72.67129516601562,68.06591796875,72.1335678100586,3109756.0,-0.04976388248199415,-1.2643921561272051,3.9745864426238064,40.39874046332341,40.99923363586084,4.53859174479841,5.326010964774326,11.374605243750437,11.655993694922813,37.94463081400972,4.605377197265625,-2.5620380613757163,-4.893753433227545,-9.703590371048037,-0.0839164954070526,-7.298671902137784,-2.4888349643173058,7.598105767822261,0.0,-43.358886736588545,2.4049184689102443,2,3.9115333557128906,6.370338439941406,12.506500244140625,12.506500244140625,-0.3035583496093892,2,-0.06842510078981912,-2.3015952804831223,71.63053131103516,3.5893691886654384,72.54987335205078,1.0465097249001427,74.34518432617188,-0.06842510078981912
9572,2018-03-01,68.20468139648439,68.43885803222656,66.40937042236328,68.06591796875,3929193.0,0.002038662400734692,5.685658992661104,-0.03411390683760231,45.65300817904252,41.94348342484759,3.9110271659321967,4.553904065815246,11.088362345024606,11.453018983793683,40.2194597382811,2.0294876098632812,-2.687999941784355,-4.204686355590809,-8.493379770425818,0.08400705924420038,-6.349033063008321,-2.060339648173297,7.155418109374978,22.54895196699054,-24.922119530612594,2.144346707417505,3,2.185607910156236,5.403301239013658,12.367736816406236,12.367736816406236,-0.563743591308608,3,-0.0263224010047739,-1.2643921561272051,68.06591796875,-2.3015952804831223,71.63053131103516,3.5893691886654384,72.54987335205078,-0.0263224010047739
9573,2018-03-02,69.08065795898439,69.54032897949219,67.08586120605469,68.00520324707031,2453584.0,0.01284334952622701,1.4608700308266593,7.750274906531088,43.903411206814795,42.87691284123965,2.5423643113230554,3.1876558392069114,10.02311456980459,10.52502805389183,41.73261755235799,2.4544677734375,-2.3543353620982685,-2.9137054443359176,-6.760436902867369,0.9330260141955335,-4.837071173601643,-0.990339715070192,5.742397801865209,33.7348851997805,-14.112510453167182,1.9233657292657267,3,1.3096313476562358,4.527324676513658,11.491760253906236,11.491760253906236,-0.34691619873049717,4,-0.05850589869833256,5.685658992661104,68.20468139648439,-1.2643921561272051,68.06591796875,-2.3015952804831223,71.63053131103516,-0.05850589869833256
9574,2018-03-05,70.01734924316406,70.529052734375,68.40415954589844,68.61231231689453,1759478.0,0.013559385678344471,-1.33332635185798,1.3064584781714048,40.401879988100575,43.413519857375746,1.3962792011794676,2.0133343951156775,8.889594958746727,9.546780540660095,42.15688835876941,2.1248931884765625,-2.281935137545773,-1.760622406005865,-5.53681087684366,2.01556606483193,-3.6487166414247554,0.12747182941302526,4.300885397376362,51.61292787035895,8.518999790540924,1.8880942354188943,3,0.3729400634765625,3.4735450744628906,10.555068969726562,10.555068969726562,-1.9947967529296733,0,-0.05561758048160936,1.4608700308266593,69.08065795898439,5.685658992661104,68.20468139648439,-1.2643921561272051,68.06591796875,-0.05561758048160936
9575,2018-03-06,71.48308563232422,71.77796936035156,70.18213653564453,70.54640197753906,1995612.0,0.020933902882695365,1.0909059102836436,0.6666612366353354,51.28912951559835,45.3266154365065,-0.2493164435617956,0.5289514808455067,7.22742193802037,8.048697049145119,41.7493644187044,1.7606201171875,-2.1825008156175727,-0.265831375122076,-4.041689784905557,3.5100270346614053,-2.1537605800138238,1.6220978297696718,2.3606171551255812,81.02485126644355,34.88488428393258,1.8879292048917433,3,-1.0927963256835938,1.882049560546875,9.056808471679688,9.089332580566406,-2.0988693237304688,1,-0.07570972025942668,-1.33332635185798,70.01734924316406,1.4608700308266593,69.08065795898439,5.685658992661104,68.20468139648439,-0.07570972025942668
9576,2018-03-07,71.80399322509766,72.02948760986328,70.346923828125,70.71118927001953,1379565.0,0.004489280085418157,1.1797793899618478,1.1666734542611161,43.39219291924688,45.710612156183174,-0.5354342440406583,0.0608888214661647,6.703605481062411,7.672745458910441,40.87010063143916,1.6825637817382812,-1.8893796761171586,0.1504795074462919,-3.5112235200157613,3.812182534908345,-1.6803720062847276,1.9813310211773114,1.5936496204469535,95.9877280625543,51.62711663845435,1.8308515137310246,3,-1.4137039184570312,1.5611419677734375,8.143966674804688,8.768424987792969,-2.1335678100585938,2,-0.03925604577297126,1.0909059102836436,71.48308563232422,-1.33332635185798,70.01734924316406,1.4608700308266593,69.08065795898439,-0.03925604577297126
9577,2018-03-08,71.33564758300781,72.55854034423828,70.50303649902344,71.9254150390625,1267378.0,-0.006522557048068811,1.214961031273636,-0.5396827613169873,42.2176012719265,44.84590118639723,-0.2709795487311908,0.43399652509765474,6.950469119682509,8.0758406484956,40.150800871168144,2.0555038452148438,-1.6174331689566088,-0.2432781219482365,-3.8648530071938723,3.3782967632973993,-2.0540655645710615,1.5675093206745885,1.6426989171459212,77.65458689696995,35.18791697158545,1.8107874426228192,3,-0.967041015625,2.0294876098632812,8.037725448608398,9.236770629882812,-1.4137039184570312,3,-0.050091196827073636,1.1797793899618478,71.80399322509766,1.0909059102836436,71.48308563232422,-1.33332635185798,70.01734924316406,-0.050091196827073636
9578,2018-03-09,72.46314239501953,72.75802612304688,71.6131820678711,72.00347137451172,1325604.0,0.015805489263972072,1.1818221472606723,-0.7794106232697731,50.53706139356282,44.78745979115304,-1.8925377805572339,-0.5380181889036066,5.607790691085825,6.878049137900518,38.82093058693275,1.4223785400390625,-1.147615017822318,0.767998123168951,-2.807878088168934,4.343874334506836,-1.0199399824999915,2.5559362288378935,-6.05377197265625,93.22708395394886,47.19650861022269,1.787938105668943,3,-2.558544158935547,0.4770164489746094,7.196441650390625,8.109275817871094,-1.49176025390625,4,-0.06654699796975938,1.214961031273636,71.33564758300781,1.1797793899618478,71.80399322509766,1.0909059102836436,71.48308563232422,-0.06654699796975938
9579,2018-03-12,72.74935150146484,73.3044204711914,71.62185668945312,72.54119873046875,1489791.0,0.003949719774573035,1.5526445243097151,0.4528298755186722,50.879998048306305,45.40811366510246,-2.3998444997296957,-0.7823705867185993,5.125977418250287,6.504629590521063,37.1322806404801,1.6825637817382812,-0.9400308758285831,1.00216903686524,-2.604688274684108,4.609026348414588,-0.801259618909441,2.805597692639921,-6.213007965087897,82.22234168368992,33.20443213511541,1.8034286557746753,3,-2.8924560546875,-1.0667839050292969,6.9102325439453125,7.823066711425781,-0.9887237548828125,0,-0.05519787679660748,1.1818221472606723,72.46314239501953,1.214961031273636,71.33564758300781,1.1797793899618478,71.80399322509766,-0.05519787679660748
9580,2018-03-13,72.6626205444336,73.48655700683594,72.46314239501953,73.18299865722656,1059722.0,-0.001192188730775201,-1.226425115561125,-2.4999816735696223,54.76463283894421,47.00432392906033,-2.4041361819384974,-0.8369116306906221,5.0064716478701,6.510930960278728,36.48641470447407,1.0234146118164062,-1.1941124613663874,0.9778839111328068,-2.5125646910545214,4.468332513320135,-0.7673403899608502,2.723108212226464,-5.8555539306640725,73.7569195029136,18.952892152910074,1.7452243010936634,3,-2.7146568298339844,-1.5134429931640625,6.047266006469727,7.246311187744141,-1.4397201538085938,1,-0.06385770316887729,1.5526445243097151,72.74935150146484,1.1818221472606723,72.46314239501953,1.214961031273636,71.33564758300781,-0.06385770316887729
9581,2018-03-14,71.7172622680664,73.28707885742188,71.45706939697266,72.92281341552734,1067678.0,-0.013010241982521098,-1.120598350293075,2.3166830383978185,47.51317059360965,47.21100864179001,-0.9905310052700855,0.17406671352100034,5.739862334862067,7.374531248525756,35.68960211878375,1.8300094604492188,-1.3904742542038804,-0.003467559814453125,-3.4788869043847797,3.4719517847558734,-1.7411772320996164,1.7342421124707101,-4.509426230712904,40.697751728652676,-16.95221992584547,1.7377096722851606,3,-1.4310531616210938,-0.568084716796875,5.778402328491211,6.977447509765625,-0.3295745849609375,2,-0.03253116314942617,-1.226425115561125,72.6626205444336,1.5526445243097151,72.74935150146484,1.1818221472606723,72.46314239501953,-0.03253116314942617
9582,2018-03-15,70.31222534179689,72.1335678100586,70.27753448486328,71.82133483886719,1201772.0,-0.019591335221605943,-1.3516549377465006,1.251800473375765,35.9346628946803,46.32559216266395,0.8324401144893159,1.3627637539315174,6.882317379454989,8.687979010231444,34.934193601412865,1.8560333251953125,-1.4066380309627107,-1.2268043518066207,-4.590505542412373,2.1368968387991316,-2.908654947109497,0.45504624349625544,-2.727666046274436,1.0810412421874414,-49.19638885500531,1.6818505953028766,3,0.6331329345702983,0.836952209472642,6.27710914611815,7.476154327392564,1.1535186767577983,3,-0.009127856836246506,-1.120598350293075,71.7172622680664,-1.226425115561125,72.6626205444336,1.5526445243097151,72.74935150146484,-0.009127856836246506
9583,2018-03-16,71.3703384399414,71.94275665283203,69.87857818603516,70.18213653564453,1694103.0,0.015048778402346086,-1.2995121453704805,-0.7873530095752392,45.66325757788262,46.91018967263974,0.14893658623516615,0.10871721655323086,5.534113124321678,7.5375450028235065,34.892279884726804,2.064178466796875,-0.9499851796140746,-0.040764236450201,-3.210807526945615,3.129279054045213,-1.625785881697908,1.544257408797506,-3.4316592817401386,41.34614774637612,-7.83805331839649,1.5850216452477095,3,0.3122291564941406,-0.221160888671875,5.160451889038086,6.418041229248047,-1.3963546752929688,4,-0.02029407183783305,-1.3516549377465006,70.31222534179689,-1.120598350293075,71.7172622680664,-1.226425115561125,72.6626205444336,-0.02029407183783305
9584,2018-03-19,70.529052734375,71.29228210449219,70.28620910644531,70.97138214111328,957451.0,-0.011787609866448334,-1.168221840393959,-0.3722678823680493,45.926865091389004,46.314382514394254,1.196237924190541,0.8551838082906045,6.055850331274911,8.285388956026424,34.544139412549114,1.0841293334960938,-0.6651773323460901,-0.7940185546874972,-3.9591144238801093,2.371077314505115,-2.376566489283803,0.7885293799088089,-2.257500905255654,18.028779564605998,-31.689565350892707,1.5825479345963092,3,1.1535148620605469,0.6201248168945312,5.9388580322265625,7.259326934814453,-0.6591491699218892,0,0.006271591487329031,-1.2995121453704805,71.3703384399414,-1.3516549377465006,70.31222534179689,-1.120598350293075,71.7172622680664,0.006271591487329031
9585,2018-03-20,69.37554168701172,70.97138214111328,69.16738891601561,70.79792022705078,1314651.0,-0.016355118956547066,1.0392141643597135,3.2156544836745606,55.89381080336844,47.70345116818554,2.2566674388019408,1.8609301543966694,6.852205719220095,9.338355915505446,34.274598003793166,1.8039932250976705,-0.40544025513568727,-1.793149566650385,-5.024611574317362,1.438312441016592,-3.4088805704838734,-0.1774185628168965,-0.791089547229376,5.052631968828572,-48.84986107407309,1.6157310038334918,3,1.9514312744140625,1.7736358642578125,6.632698059082031,7.953166961669922,1.092803955078125,1,0.034379350439246226,-1.168221840393959,70.529052734375,-1.2995121453704805,71.3703384399414,-1.3516549377465006,70.31222534179689,0.034379350439246226
9586,2018-03-21,69.68777465820311,70.529052734375,68.594970703125,69.27146911621094,1667007.0,0.004500620299298541,-1.1862651246625788,-0.29268266517908825,56.57187985135572,49.29837101034434,1.8022010398316581,1.5049522931759896,6.176565113030293,8.939668157492846,33.847032383244255,1.93408203125,-0.11065844880590703,-1.404160308837902,-4.7024371042086415,1.8941164865328375,-3.0532987065232646,0.24497808884746064,3.7987823486328267,30.882406842441885,-25.87133039818786,1.6491383976853686,3,1.352989196777358,1.4614028930664205,6.320465087890639,7.64093399047853,0.7632217407226705,2,0.02202862324060728,1.0392141643597135,69.37554168701172,-1.168221840393959,70.529052734375,-1.2995121453704805,71.3703384399414,0.02202862324060728
9587,2018-03-22,67.09453582763672,69.73113250732422,67.06851959228516,69.10667419433594,2559660.0,-0.03721224911091536,-1.5798377409399198,-4.833321115713247,42.36159321335653,48.38998565698809,4.168985047418019,3.8747078971639297,8.369888329732163,11.431464378866693,33.68427535182326,2.6626129150390625,-0.2586382631071018,-3.729402542114258,-7.4103564330079905,-0.04844865122052511,-5.569879487561124,-1.8889255966673915,6.294189453125,0.533749898258817,-56.689047067919084,1.8404769454468655,3,3.183002471923828,4.0546417236328125,8.701215744018555,10.234172821044922,2.0555038452148438,3,0.06398660937900646,-1.1862651246625788,69.68777465820311,1.0392141643597135,69.37554168701172,-1.168221840393959,70.529052734375,0.06398660937900646
9588,2018-03-23,65.49002838134766,67.61492156982422,65.42931365966797,67.23330688476561,1275679.0,-0.0239141299138127,-1.3441825449754716,0.8663810264090778,33.43910559644107,46.45210871789195,5.230364074728712,5.040208480941004,9.56464581212174,12.932893699671027,34.45543986043271,2.18560791015625,-0.32538591411723417,-4.8911521911621065,-8.904038950646807,-0.8782654316774057,-6.897595570904457,-2.884708811419756,7.645888671874999,1.03556282540265,-54.5464948822283,2.006443379742351,3,3.967906951904297,5.169120788574219,9.67692756652832,11.838680267333984,3.729400634765625,4,0.09124619098361819,-1.5798377409399198,67.09453582763672,-1.1862651246625788,69.68777465820311,1.0392141643597135,69.37554168701172,0.09124619098361819
9589,2018-03-26,65.89765930175781,67.04249572753906,65.19514465332031,66.49609375,1519078.0,0.006224320411597928,1.1846134413598348,0.34328103459594583,27.854246211348837,43.46206575927024,4.18914434104741,4.330694486285012,8.73348798216115,12.42572419449175,34.58706665956176,1.84735107421875,-0.33752516151410816,-4.1509105682373075,-8.49594094692904,0.19411981045442417,-6.323425757583166,-1.9783953788914488,6.775861547851562,12.162149667878742,-38.54088055444668,2.1725151893458645,3,3.3434524536132812,3.885517120361328,9.002601623535156,11.431049346923828,3.7901153564452983,0,0.0618584105426927,-1.3441825449754716,65.49002838134766,-1.5798377409399198,67.09453582763672,-1.1862651246625788,69.68777465820311,0.0618584105426927
9590,2018-03-27,65.29054260253906,66.76496124267578,64.92627716064453,66.27927398681639,1840649.0,-0.009213023734859105,-1.1414132438856432,1.6521966393839482,24.747827599323372,40.93258320434954,4.068394569420889,4.678342691709986,8.901290815340019,12.921698801979005,34.74842315053549,1.83868408203125,-0.6472208441410459,-4.441027832031253,-9.20499502769708,0.32293936363457476,-6.823011429864167,-2.059044234198339,6.784708151367184,6.501517633553795,-36.884010414180004,2.381983597832913,3,3.2393798828125,4.3582000732421875,9.609718322753906,12.038166046142578,7.328712463378906,1,0.07013819734645566,1.1846134413598348,65.89765930175781,-1.3441825449754716,65.49002838134766,-1.5798377409399198,67.09453582763672,0.07013819734645566
9591,2018-03-28,63.40850067138672,65.55073547363281,63.07892608642578,65.07372283935547,1625269.0,-0.02882564390082365,-1.126862732226088,1.6842007793510794,22.303056927334495,39.41796031908889,5.194109503335724,6.528280622006676,10.39417569740634,14.693820747923326,34.2851534557385,2.4718093872070312,-1.0764912663248225,-6.090198898315435,-11.594748359216595,-0.5856494374142756,-8.842473628766015,-3.3379241678648555,7.951852723193355,4.954364974687986,-32.68787224034194,2.7522747304505786,3,4.1023406982421875,5.316566467285156,11.49176025390625,13.920207977294922,12.419776916503906,2,0.11133909327537372,-1.1414132438856432,65.29054260253906,1.1846134413598348,65.89765930175781,-1.3441825449754716,65.49002838134766,0.11133909327537372
9592,2018-03-29,66.40937042236328,66.88638305664061,65.04769897460939,65.23851013183594,3472951.0,0.04732598498943408,-1.3687016861028045,-0.7031255727009493,31.296912109535143,37.82169971149473,1.767243833201377,3.568998858477471,7.062311031522867,11.62359955647743,33.19013489303389,3.477882385253892,-1.5497322917378398,-2.999563598632818,-8.649596148496187,2.6504689512305504,-5.8245798735645025,-0.1745473237011339,3.9572116952382714,73.42256728708821,41.04294295539621,2.825016274931683,3,0.7762336730957031,2.3156967163085938,8.458366394042969,10.91933822631836,9.757148742675781,3,0.06085927258243484,-1.126862732226088,63.40850067138672,-1.1414132438856432,65.29054260253906,1.1846134413598348,65.89765930175781,0.06085927258243484
9593,2018-04-02,65.03903198242189,67.77970123291016,64.70078277587889,66.71292114257811,1769624.0,-0.020634715119659308,-1.619924043236907,-1.4296233066391881,27.674560707057125,35.79366589101342,2.3971227770093577,4.8707497812993665,8.182079269141227,12.902619610245097,32.41992007593697,3.078918457031264,-1.897665112521409,-4.167820739746077,-10.146821954454836,1.8111804749626828,-7.1573213471004635,-1.1783201323916899,4.453031411438573,41.69750381406853,14.977292540779949,2.989500607354381,4,1.986122131347642,3.686035156249986,9.236770629882798,12.289676666259751,10.75454711914061,0,0.06320831606996791,-1.3687016861028045,66.40937042236328,-1.126862732226088,63.40850067138672,-1.1414132438856432,65.29054260253906,0.06320831606996791
9594,2018-04-03,66.12315368652344,66.26192474365234,64.71812438964844,65.75021362304689,2319836.0,0.016668785974467637,3.746633825944171,-0.22279854147675007,32.09876182237616,33.14977155979205,0.6954317318412393,3.667985652687321,6.863486219927083,11.734633821633452,32.10312926007441,1.5438003540039062,-1.943680333105874,-2.888989257812497,-9.008831376971287,3.2308528613462855,-5.948910317391892,0.1709318017668977,2.59933323044487,64.76011945337099,42.172564836173414,3.0599210595793918,4,0.6808357238769531,2.580230712890625,7.994367599487305,11.205554962158203,8.794448852539062,1,0.04682588710557667,-1.619924043236907,65.03903198242189,-1.3687016861028045,66.40937042236328,-1.126862732226088,63.40850067138672,0.04682588710557667
9595,2018-04-04,66.07112121582031,66.18386840820311,63.92020797729492,64.87424468994139,2000570.0,-0.0007869024358668764,2.182939715608332,3.209299946810847,33.749379115350735,30.613938144680386,0.2564021645354728,3.471778484181314,6.675888084220176,11.66633502696834,32.447697040133924,2.263660430908189,-2.279776551977534,-2.6704235076904297,-8.808806700001,3.4679596846201406,-5.739615103845722,0.39876808846486256,1.9741384014828895,63.65322816243062,41.56547973329852,3.0691915961552856,4,0.3339080810546875,2.211620330810547,7.9184722900390625,11.257587432861328,9.757156372070312,2,0.05473879322509223,3.746633825944171,66.12315368652344,-1.619924043236907,65.03903198242189,-1.3687016861028045,66.40937042236328,0.05473879322509223
9596,2018-04-05,68.98525238037111,69.39289093017578,66.60017395019531,66.60017395019531,2867972.0,0.04410597415218409,-1.3418240210865051,1.9927522836362128,46.48598892917508,31.07220433532689,-3.0931381215521156,0.35378559882776983,3.5781694101948034,8.651335512186122,32.30650594693968,3.3217697143554688,-2.524152571006198,0.38464469909669674,-5.584792224432107,6.3540816226255,-2.600073762667705,3.3693631608610985,-5.906326293945327,92.55139474889388,65.00542508207968,2.9847184617644027,4,-2.7493438720703267,-0.7025108337402486,5.004341125488267,8.343456268310533,8.117958068847642,3,0.05267796463959695,2.182939715608332,66.07112121582031,3.746633825944171,66.12315368652344,-1.619924043236907,65.03903198242189,0.05267796463959695
9597,2018-04-06,67.76235961914061,69.16738891601561,67.21595764160156,68.30876159667969,2476298.0,-0.017726872324648535,-1.3809470617256197,-0.22909182801959405,40.528226547844426,31.85988444103837,-1.9730384168026518,1.3652476396139832,4.5757133915609955,9.780180993244485,32.411587198053645,1.9514312744140483,-2.891046775797861,-0.6595836639404382,-6.496780879437992,5.177613551557116,-3.578182271689215,2.2590149438083387,-4.557154235839832,70.20599722158494,42.571305373675344,2.918598607748777,4,-1.5264511108398295,0.5203819274902486,5.444494247436538,9.071987152099624,10.112747192382827,4,0.1190324246983816,-1.3418240210865051,68.98525238037111,2.182939715608332,66.07112121582031,3.746633825944171,66.12315368652344,0.1190324246983816
9598,2018-04-09,67.64093780517578,68.57762145996094,67.47615051269531,68.08325958251953,1112414.0,-0.001791877004391318,-1.8539348053847826,0.8095171604903585,42.12020880610913,33.44499139601174,-1.692397794722325,1.1666957689651554,4.40309860825576,9.791215407453535,32.61981111011526,1.101470947265625,-3.3295392474410193,-0.5398952484130888,-6.064236319265902,4.984445822439724,-3.3020657838394953,2.222275287013318,-4.3119787109375025,67.98730823466104,37.52080196591603,2.7621705354264083,4,-1.405029296875,0.6418037414550781,4.358198165893555,8.365135192871094,10.416305541992188,0,0.12604173798446228,-1.3809470617256197,67.76235961914061,-1.3418240210865051,68.98525238037111,2.182939715608332,66.07112121582031,0.12604173798446228
9599,2018-04-10,68.73374176025389,69.45359802246094,68.05724334716797,68.61231231689453,1254579.0,0.016155955114426135,-1.267605808306076,-0.2745273906443724,48.243124707612075,36.05557996359937,-2.615661138212488,-0.2554706860907032,3.0212167169848243,8.57026975380785,32.950648294548564,1.8126602172851562,-3.352694355720814,0.7536891937255774,-4.347192596264847,5.854570983715995,-1.7967517012696277,3.3041300887207825,-5.283504029296864,86.990682812322,51.107332223471815,2.550440894995209,4,-2.4674797058105327,-0.45100021362303266,3.265394210815444,7.272331237792983,10.858627319335952,1,0.10271283303524514,-1.8539348053847826,67.64093780517578,-1.3809470617256197,67.76235961914061,-1.3418240210865051,68.98525238037111,0.10271283303524514
9600,2018-04-11,68.02255249023439,68.75108337402344,67.85776519775389,68.15264129638672,895766.0,-0.010347018099206018,-2.88683629603793,-1.0713118874089052,45.539026771071676,38.63735439068128,-1.6496612350231743,0.0951510915494822,3.4475573817172744,9.173777301483625,33.41973157045716,0.8933181762695455,-3.1070417899786804,0.27450332641602415,-4.327305887974745,4.8763125408067935,-2.0264012807793534,2.5754079336114017,-4.332180347617204,49.848129966524915,12.781454460809051,2.300904607195383,4,-1.3356494903564595,0.26018905639647016,3.9180393218994,7.983520507812486,12.116218566894517,2,0.10136417697377631,-1.267605808306076,68.73374176025389,-1.8539348053847826,67.64093780517578,-1.3809470617256197,67.76235961914061,0.10136417697377631
9601,2018-04-12,69.38421630859375,70.19080352783203,68.95923614501953,69.32350158691406,1264495.0,0.02001782891864945,-2.1208723223261927,-0.4667174945751492,56.56717639402579,41.44516153340247,-2.31832408799427,-1.528634378909743,1.8062413072689196,7.723581547358805,33.32578258620101,2.168251037597642,-2.772486617264832,1.7528194427490291,-2.5327576737786757,6.038396559276734,-0.38996911551481617,3.8956080010128744,-5.463315130782817,72.88642000005129,29.909794148002746,2.142788558263851,4,-2.3287105560302734,-1.1014747619628906,2.4934959411621094,6.621856689453125,9.982650756835938,3,0.0928750315581317,-2.88683629603793,68.02255249023439,-1.267605808306076,68.73374176025389,-1.8539348053847826,67.64093780517578,0.0928750315581317
9602,2018-04-13,69.67042541503906,70.06071472167969,69.31483459472656,69.8265380859375,1214455.0,0.004124988674259367,1.388857666463042,-2.5712490575521487,62.97094673449632,45.366982203117935,-2.339309398229503,-1.9661988813970765,1.2438115991044754,7.3329880940043495,32.85877258525203,0.745880126953125,-2.2987173355962653,2.0711185455322294,-2.1388824309086374,6.281119521973103,-0.0338819426882111,4.17611903375267,-5.373330096226866,80.83076879839243,31.20431986349874,2.1050004882204356,4,-2.614919662475586,-1.3876838684082031,2.207286834716797,6.3356475830078125,9.540328979492188,4,0.10668493826327707,-2.1208723223261927,69.38421630859375,-2.88683629603793,68.02255249023439,-1.267605808306076,68.73374176025389,0.10668493826327707
9603,2018-04-16,69.92194366455078,70.19947814941406,69.18473815917969,70.04336547851561,853681.0,0.0036101150238911917,3.6800260384595083,0.7777832078974752,62.608709786761295,48.756976421382944,-2.039859176259611,-2.4578037631547858,0.7722960420653493,6.982750699841063,32.22080141728581,1.014739990234375,-1.5415434232477878,2.3950565338134737,-1.5853847074763934,6.375497775103341,0.4048359131685402,4.385277154458407,-5.271225853197393,88.1482277891267,32.3872644646428,1.9902206206449342,4,-2.862100601196289,-1.6392021179199219,1.9449272155761719,6.084129333496094,9.080657958984375,0,0.11374345062728541,1.388857666463042,69.67042541503906,-2.1208723223261927,69.38421630859375,-2.88683629603793,68.02255249023439,0.11374345062728541
9604,2018-04-17,70.97138214111328,71.21422576904297,70.07805633544922,70.41630554199219,1277870.0,0.015008714311449456,1.1833376095004216,-4.571473452718097,67.31892212242914,52.48692564439166,-2.6029850868412012,-3.660058007840007,-0.39162087977680926,5.843432307268614,31.55802817023856,1.2922821044921875,-1.0508424719719756,3.4223785400390625,-0.6325171120053739,7.477274192083506,1.3949307140168372,5.449826366061288,-5.876763502715036,92.76488959807976,29.50173937042338,2.0274478260222204,4,-2.0641822814941406,-2.688640594482422,0.45099639892578125,5.034690856933594,7.519508361816406,1,0.0998411048549932,3.6800260384595083,69.92194366455078,1.388857666463042,69.67042541503906,-2.1208723223261927,69.38421630859375,0.0998411048549932
9605,2018-04-18,71.76062774658203,72.43711853027344,71.0234146118164,71.51777648925781,1891842.0,0.011120617658248344,-1.2957658355273347,0.4375094495223696,77.2804886679553,55.908536726478346,-2.7941345419084342,-4.491751671524497,-1.2149992382634025,4.943749168892509,30.711498407539516,1.4657363891601562,-0.28823941486402305,4.092369842529294,-0.3137850355491594,8.498524720607747,1.8892924034900744,6.295447281568514,-6.05404839511931,80.54877339844204,9.500584009351542,2.203077439039225,4,-1.9340896606445312,-3.477886199951172,-0.9908962249755859,4.245445251464844,4.8482208251953125,2,0.10913702372650769,1.1833376095004216,70.97138214111328,3.6800260384595083,69.92194366455078,1.388857666463042,69.67042541503906,0.10913702372650769
9606,2018-04-19,71.222900390625,72.05550384521484,70.44232177734375,71.76062774658203,845264.0,-0.007493347993776989,1.8615721912830472,-2.214225126449059,68.73736698770786,59.042885664240956,-2.1295632070369948,-4.040266292610809,-0.7714810608946294,5.384101282436205,29.54067301073079,1.6131820678710938,0.36216635805064357,3.477886199951172,-1.1254686083324401,8.081241008234791,1.1762087958093588,5.779563604092985,-4.708656337704994,62.66678551992043,-7.747240738199345,2.301677404141809,4,-1.266265869140625,-3.039897918701172,-0.6743297576904297,4.783172607421875,6.548133850097656,3,0.12518263953875008,-1.2957658355273347,71.76062774658203,1.1833376095004216,70.97138214111328,3.6800260384595083,69.92194366455078,0.12518263953875008
9607,2018-04-20,71.38768768310547,71.94275665283203,70.90199279785156,71.24024200439453,1739992.0,0.002313684104082947,-1.5262972702692692,-0.2742015578666591,77.27277196538218,62.94872601527129,-1.9288571116529738,-4.075904051448106,-1.0019857633347442,5.1019668892268015,27.88201377236408,1.0407638549804688,1.0156998887827626,3.428015899658206,-1.4403794700705248,8.296411269386944,0.9938182147938335,5.8622135845225785,-4.162698692903049,67.73345281213054,-6.052236044143513,2.4341976848643685,4,-1.2402458190917969,-3.6296653747558594,-0.6699943542480469,4.618385314941406,4.353858947753906,4,0.11177248684316976,1.8615721912830472,71.222900390625,-1.2957658355273347,71.76062774658203,1.1833376095004216,70.97138214111328,0.11177248684316976
9608,2018-04-23,71.46574401855469,71.88204956054688,71.12749481201172,71.35298919677734,1984428.0,0.0010934145366314763,-1.676943064784615,0.7647211011073166,75.12240762744463,65.9353130063638,-1.572694032058294,-3.8823717385029255,-1.0595313775669695,4.91690466278628,25.72906130461613,0.7545547485351562,1.2193298022458094,3.2072864532470646,-1.755501263485101,8.170074169979237,0.7258925948809747,5.688680311613155,-3.615299483543751,58.82370062773482,-15.43843638912115,2.4813938583660855,4,-1.3183021545410156,-3.707721710205078,-0.4184761047363281,4.5403289794921875,5.17779541015625,0,0.10837374580422354,-1.5262972702692692,71.38768768310547,1.8615721912830472,71.222900390625,-1.2957658355273347,71.76062774658203,0.10837374580422354
9609,2018-04-24,69.97398376464844,72.23764038085938,68.86383056640625,71.8993911743164,1179288.0,-0.02087378049991262,1.5933373798150934,-17.07605386020705,66.16380563342547,68.22695510218088,0.1268336742354137,-2.1814071638158623,0.385220476364168,6.282342754003935,23.451548254916187,3.373809814453125,1.642637128823992,1.5117099761962862,-3.377113685338344,6.400533637730916,-0.9327018545710359,3.9561218069636084,-1.5731383502059941,31.068114561937666,-42.69624276134928,2.4444118307673155,4,0.6764907836914062,-2.215961456298828,1.4418888092041016,6.0320892333984375,5.559410095214844,1,0.1290282098165756,-1.676943064784615,71.46574401855469,-1.5262972702692692,71.38768768310547,1.8615721912830472,71.222900390625,0.1290282098165756
9610,2018-04-25,69.86990356445311,70.5637435913086,69.1240234375,69.92194366455078,1285134.0,-0.0014874128153885557,1.1558506840316454,0.02702809796844224,54.77529316123216,68.02785696520381,0.581689161887951,-1.8094328002681834,0.36909513125264937,6.276077491053144,20.98615544087201,1.4397201538085938,2.059056632727078,1.178661727905265,-3.5095283683646414,5.866851824175171,-1.1654333202296954,3.522756776040225,-1.0060729980468608,29.82008629345159,-39.85071267145799,2.3440950481349563,4,0.780570983886733,-2.1118812561035014,1.5459690093994283,6.136169433593764,6.686904907226577,2,0.12338627218118248,1.5933373798150934,69.97398376464844,-1.676943064784615,71.46574401855469,-1.5262972702692692,71.38768768310547,0.12338627218118248
9611,2018-04-26,70.46834564208984,70.89332580566406,69.49696350097656,70.22550201416016,1056379.0,0.008565090934821162,1.555558658437823,-4.666471191906071,65.66264368577488,68.32693440423476,0.17120754264368543,-1.9519266393671444,-0.2511311438991157,5.553170090537009,17.90390007537633,1.3963623046875,2.2947630505343852,1.4241115570068388,-2.6062867115776527,5.45450982559133,-0.591087577285407,3.4393106912990845,-1.6045150756835938,47.5579586261793,-21.134479309191534,2.015199134292248,4,0.18212890625,-2.7103233337402344,0.7697296142578125,5.537727355957031,5.43798828125,3,0.08713845732770897,1.1558506840316454,69.86990356445311,1.5933373798150934,69.97398376464844,-1.676943064784615,71.46574401855469,0.08713845732770897
9612,2018-04-27,70.45099639892578,70.88465118408203,69.87857818603516,70.42498016357422,1343130.0,-0.0002461990984176099,1.2524212144504228,0.10713163682060949,66.46337756703898,68.75523082426562,0.3474644861573637,-1.7036089202778442,-0.3512809785532909,5.45119823280848,15.520173377048918,1.006072998046875,2.672123213424939,1.2046810150146428,-2.671813878327157,5.0811759083564425,-0.7335664316562571,3.1429284616855426,-1.3269729614257812,47.04372563385888,-20.839935973362735,1.9382474466708997,4,0.1994781494140625,-2.692974090576172,0.6439743041992188,5.555076599121094,6.105812072753906,4,0.10390254525780551,1.555558658437823,70.46834564208984,1.1558506840316454,69.86990356445311,1.5933373798150934,69.97398376464844,0.10390254525780551
9613,2018-04-30,69.15003967285156,70.8759765625,69.13269805908203,70.36426544189453,1347972.0,-0.018466122447830302,-1.7916821933205862,-46.67184750733138,52.38090666880774,67.0954513294188,1.7069118308887994,-0.08313685619933153,0.8151961659646076,6.658124481243618,13.687061315524632,1.7432785034179688,2.6898384568507367,-0.301826095581049,-3.6371956026594177,3.0335434114973197,-1.9695108491202404,1.3658586579581424,3.287078857421875,8.483261422123325,-54.629561291943,1.6676847535391854,4,1.5004348754882812,-1.3920173645019531,1.5633182525634766,6.8560333251953125,9.670425415039062,0,0.09532181021431363,1.2524212144504228,70.45099639892578,1.555558658437823,70.46834564208984,1.1558506840316454,69.86990356445311,0.09532181021431363
9614,2018-05-01,69.21942901611328,69.25411987304689,67.96183776855469,68.72506713867189,1127288.0,0.0010034606428281911,3.5846449499937294,-0.40714164535565683,57.387557510371785,64.88512564524285,1.5230369233841259,0.09626828585095382,0.6622052192901435,6.516587851750671,11.954648140871955,1.2922821044922017,2.5727992084281226,-0.38725051879882244,-3.3372418829361834,2.5627408453385385,-1.862246200867503,1.087745163269858,3.1516011047363293,42.899415983926545,-20.986994083081697,1.4749956820686794,5,0.88031005859375,-1.4614067077636719,0.8391132354736328,6.2966156005859375,7.7883758544921875,1,0.10725471905972284,-1.7916821933205862,69.15003967285156,1.2524212144504228,70.45099639892578,1.555558658437823,70.46834564208984,0.10725471905972284
9615,2018-05-02,69.68777465820311,70.21682739257811,69.15871429443361,69.15871429443361,1558856.0,0.006766100916273166,-2.9999711586993647,1.0701884346497257,52.105907210514395,63.037185669999126,0.8154932861220487,-0.09194851700405593,0.10838445560965226,6.003843794985158,9.68519181054348,1.0581130981445028,2.45622087440465,-0.0997375488281449,-2.5358270669098886,2.336351969253599,-1.3177823078690096,1.1183072102127198,2.506887768554705,58.87579508427064,-3.7122187306365433,1.2180447590408694,5,0.41196441650392046,-1.9297523498535014,-0.1756305694579936,5.71118545532228,7.189933776855483,2,0.08388299426020018,3.5846449499937294,69.21942901611328,-1.7916821933205862,69.15003967285156,1.2524212144504228,70.45099639892578,0.08388299426020018
9616,2018-05-03,72.61925506591797,73.3651351928711,70.45099639892578,72.8447494506836,4437321.0,0.04206592077438054,3.602728171016798,-0.42621674237510404,64.96476296599725,61.66962911451191,-2.1200277737907953,-2.8851421719641905,-2.8362865032008955,3.0409601443033694,9.063755642705804,3.677360534667983,2.224935163462078,2.650042724609378,-0.060710741397215884,5.360796190615972,1.294665991606081,4.005419457612675,-4.657417297363281,86.19583435114181,24.844867647723632,1.3553767330032982,5,-1.9557685852050781,-4.397224426269531,-3.5299224853515625,2.6452713012695312,4.47528076171875,3,0.054221892006294015,-2.9999711586993647,69.68777465820311,3.5846449499937294,69.21942901611328,-1.7916821933205862,69.15003967285156,0.054221892006294015
9617,2018-05-04,75.82827758789062,76.33130645751953,73.64266967773438,73.88551330566406,3212373.0,0.04418969210107937,-1.2142807773749458,-8.615577209365272,73.05345961955705,61.43974600252441,-5.177365808082428,-5.753909022064562,-6.061185586898944,-0.1888792856118755,8.80028176803952,3.7120513916015625,1.8380281905765798,5.455769348144528,1.8689698461283086,9.042568850160748,3.6623695971364185,7.249169099152638,-7.75837387084961,93.98971561609221,34.54012525999103,1.7933997510081108,5,-3.6817054748535156,-5.702520370483398,-7.710323333740234,-1.4874267578125,2.1162185668945312,4,0.001029382941723167,3.602728171016798,72.61925506591797,-2.9999711586993647,69.68777465820311,3.5846449499937294,69.21942901611328,0.001029382941723167
9618,2018-05-07,76.16651916503906,76.38334655761719,75.18647003173828,76.01908111572266,2131897.0,0.004460625876097302,3.1193986739315958,0.07589085853865427,71.46948749073822,62.029266208892494,-5.340264909877774,-5.71362714245663,-6.472653440451992,-0.5576763017909059,8.528704083107895,1.1968765258789062,1.715902326734053,5.367731857299802,1.17289344102484,9.562570273574764,3.270312649162321,7.465151065437283,-7.7661593383789125,97.42531418052153,40.4470644852867,2.0974192081374836,5,-3.993927001953125,-6.014741897583008,-8.211183547973633,-1.890716552734375,1.8213424682617188,0,0.0051241583693084625,-1.2142807773749458,75.82827758789062,3.602728171016798,72.61925506591797,-2.9999711586993647,69.68777465820311,0.0051241583693084625
9619,2018-05-08,75.7935791015625,76.60017395019531,75.28187561035156,75.82827758789062,1630803.0,-0.0048963779304194155,-1.491808952468851,-0.23534282018111255,67.26053528501706,63.41651533375748,-4.5315419609215155,-5.043232289430762,-6.120905923160706,-0.22483324989410391,8.72659629903067,1.31829833984375,1.479986115082653,4.6417999267578125,0.012928377453917506,9.270671476061707,2.327364152105872,6.956235701409753,-6.914240071044929,89.16079793554628,33.71146988147826,2.314435774651946,5,-3.5125732421875,-5.533388137817383,-7.918468475341797,-2.7016448974609375,2.5238571166992188,1,0.039935915709589764,3.1193986739315958,76.16651916503906,-1.2142807773749458,75.82827758789062,3.602728171016798,72.61925506591797,0.039935915709589764
9620,2018-05-09,74.9176025390625,76.2879409790039,74.57936096191406,75.9930648803711,1595060.0,-0.011557398039301003,1.0520839537622042,30.994503078276164,65.36791838506616,63.38376807812318,-3.2008547347024603,-3.8200670604735194,-5.247100099247817,0.5977904266210743,8.71285789021786,1.7085800170898438,1.2787825210537704,3.4210708618164034,-1.2533370962678845,8.095478819900691,1.0838668827742595,5.758274840858547,-5.4205967149707135,72.63745603206016,17.353350541480907,2.3372039790421417,5,-2.6365966796875,-4.657411575317383,-7.163915634155273,-2.974842071533203,3.0268936157226562,2,0.027900016293942675,-1.491808952468851,75.7935791015625,3.1193986739315958,76.16651916503906,-1.2142807773749458,75.82827758789062,0.027900016293942675
9621,2018-05-10,75.82827758789062,76.08846282958984,74.32784271240234,75.00433349609375,1813208.0,0.012155688622754512,1.619357328520675,-0.766130119251151,67.39127706606888,63.48686802245983,-3.655703354779547,-4.4514437644196505,-6.034492795280826,-0.34971255630225073,9.378598108924121,1.7606201171875,1.311131342359488,4.009542846679693,-0.9325167385227218,8.951602431882108,1.5385130540784786,6.480572639280908,-5.76301831371056,73.90041429551705,19.35699534277719,2.4710297926012097,5,-3.547271728515625,-4.2281036376953125,-8.484392166137695,-3.885517120361328,1.0320892333984375,3,0.013839571206818002,1.0520839537622042,74.9176025390625,-1.491808952468851,75.7935791015625,3.1193986739315958,76.16651916503906,0.013839571206818002
9622,2018-05-11,77.10321044921875,77.90979766845703,75.97571563720703,76.0017318725586,1735265.0,0.016813422404991174,-2.3533827624294776,1.3368365495018335,70.18630384278308,65.46524548623488,-4.344674762629992,-5.418804738583702,-7.173260101958377,-1.6868386942910831,10.318139320691921,2.0815200805664062,1.5990752737087206,4.912836456298834,-0.4490546547478118,10.27472756734548,2.231890900775511,7.593782011822157,-6.51515800095747,77.48192735157426,22.510003339236505,2.680945555523322,5,-4.167392730712891,-4.540332794189453,-9.84388542175293,-5.160449981689453,-2.3417205810546875,4,-0.00011250661978268184,1.619357328520675,75.82827758789062,1.0520839537622042,74.9176025390625,-1.491808952468851,75.7935791015625,-0.00011250661978268184
9623,2018-05-14,77.87510681152344,79.28013610839844,77.64093780517578,79.15003967285156,2366187.0,0.010011209102804619,1.135588334691768,-1.1574740429304649,79.82967736286216,67.9588143587338,-4.189316236428823,-5.865022714079117,-7.825453630983574,-2.5413057549255598,11.536969056915632,2.1769256591796875,1.7845282374127152,5.287074661254877,-0.5270584501076598,11.101207772617414,2.3800081055736086,8.194141216936146,-6.554879841242581,71.62871452626455,13.069949282352106,2.9070665556812663,5,-3.655681610107422,-4.4969635009765625,-10.615781784057617,-5.932346343994141,-2.6192550659179688,0,0.0008910336833265475,-2.3533827624294776,77.10321044921875,1.619357328520675,75.82827758789062,1.0520839537622042,74.9176025390625,0.0008910336833265475
9624,2018-05-15,78.05724334716797,78.82046508789062,76.60884857177734,77.3634033203125,1765358.0,0.002338828710506169,-1.0078685345200782,-0.5442169136127535,80.7291395230435,71.13917350457037,-3.3368800227429745,-5.78572272389539,-7.9134998574912885,-2.8129932744431017,12.585819828636978,2.2116165161132812,2.005945567464977,5.114918136596685,-1.131898747758612,11.361735020951983,1.9915096944190367,8.238326578774334,-5.781827280312996,75.30653651863251,12.570856922398832,3.123408442177649,5,-3.1916770935058594,-4.488292694091797,-10.797918319702148,-6.114482879638672,-2.9575042724609375,1,-0.0008888568298345279,1.135588334691768,77.87510681152344,-2.3533827624294776,77.10321044921875,1.619357328520675,75.82827758789062,-0.0008888568298345279
9625,2018-05-16,79.59236907958984,79.7918472290039,77.70164489746094,77.70164489746094,1802600.0,0.01966666598247957,-1.2110071382166967,2.725014569565552,81.99510296508187,73.03143350446867,-3.70936770476537,-7.066324464643458,-9.382009341359378,-4.4358842561728125,13.237498220560054,2.0902023315429688,2.5636947236252325,6.258456802368158,-0.6258165275488494,13.142730132285166,2.8163201374096474,9.70059346732667,-6.47638660774966,96.34923161560394,30.384439479054578,3.4421366649585066,5,-2.875110626220703,-5.7675628662109375,-12.317867279052734,-7.649608612060547,-2.4544677734375,2,-0.016018280094832082,-1.0078685345200782,78.05724334716797,1.135588334691768,77.87510681152344,-2.3533827624294776,77.10321044921875,-0.016018280094832082
9626,2018-05-17,80.1387710571289,80.51171112060547,79.39289093017578,79.7918472290039,1803753.0,0.006865004570886457,1.0476137283923037,0.18348727508968166,82.75658719553407,74.10955879068834,-3.438555413208775,-7.2839769399842,-9.864417742546465,-5.070811780626883,14.31679024609109,1.1188201904296875,3.152931102730207,6.359065246582034,-1.0818300861729284,13.799960579336997,2.638617580204553,10.079512912959515,-6.088167519285804,91.77820910886027,22.45257205886722,3.7204476663774817,5,-2.718994140625,-5.901996612548828,-12.653948783874512,-8.313098907470703,-3.4692153930664062,3,-0.027380940253993957,-1.2110071382166967,79.59236907958984,-1.0078685345200782,78.05724334716797,1.135588334691768,77.87510681152344,-0.027380940253993957
9627,2018-05-18,79.36686706542969,80.61578369140625,78.9765853881836,79.58369445800781,963793.0,-0.009632091701892276,-2.28697315076876,-0.625,85.82722541663857,75.70486300467725,-2.360106274451155,-6.201602158554536,-9.021071867545643,-4.39725220494951,15.36749151251472,1.6391983032226562,3.820152710112339,5.188202285766607,-2.5618964017152166,12.938300973248431,1.3131529420256953,9.06325162950752,-4.2824863143446095,68.83112432096908,-7.852316173300409,3.8750493437409084,5,-1.8950538635253906,-5.078056335449219,-11.69774341583252,-7.666954040527344,-2.7406768798828125,4,-0.0315811917090576,1.0476137283923037,80.1387710571289,-1.2110071382166967,79.59236907958984,-1.0078685345200782,78.05724334716797,-0.0315811917090576
9628,2018-05-21,79.21075439453125,80.33824920654297,78.84648895263672,79.91326904296875,910524.0,-0.001966975347152622,-1.0848536546356027,3.2399718508092894,84.82464859782168,77.65643115054444,-1.9296835474389695,-5.729243479998814,-8.830206468138826,-4.342497977717386,16.447248306415585,1.49176025390625,4.163145460993519,4.644839096069333,-3.305889019702903,12.59556721184157,0.6694750381832222,8.620203153955444,-3.1307211141883613,64.93506246227606,-15.359984654277056,3.9753640578861162,5,-1.7389411926269531,-4.921943664550781,-11.541630744934082,-7.510841369628906,-2.3503875732421875,0,-0.05616995520843526,-2.28697315076876,79.36686706542969,1.0476137283923037,80.1387710571289,-1.2110071382166967,79.59236907958984,-0.05616995520843526
9629,2018-05-22,79.00260162353516,80.0,78.96791076660156,79.25411987304688,1419689.0,-0.0026278347250593415,-5.432467131071539,0.3580256298870547,83.06648054951145,79.62293805770501,-1.3616529570328737,-5.0699469084118505,-8.598229982632816,-4.227695344654904,17.45102292513697,1.0320892333984375,4.107322012114125,3.985255432128909,-3.89262060777844,11.863131472036258,0.04631741217524166,7.9241934520825765,-2.1061332692008676,44.64292259439421,-36.776841202116415,3.938938019953672,5,-1.5307884216308594,-4.7137908935546875,-11.33130931854248,-7.3026885986328125,-2.411102294921875,1,-0.04742565182579406,-1.0848536546356027,79.21075439453125,-2.28697315076876,79.36686706542969,1.0476137283923037,80.1387710571289,-0.04742565182579406
9630,2018-05-23,78.49089050292969,78.88117980957031,77.6843032836914,78.48222351074219,1096503.0,-0.0064771426521355036,2.03296342123579,-0.034458701125367794,75.16725147728722,80.48693521450704,-0.3238198228517746,-4.08889757776393,-8.06535405631243,-3.8160272165833646,18.23098535230044,1.31829833984375,4.068275136579331,3.042494964599612,-4.589055825892913,10.674045755092138,-0.7732804306466505,6.858270359845875,-0.924945387922449,27.5146720106185,-51.09914367773429,3.8157753952462654,5,-0.19514083862304688,-4.202079772949219,-9.895919799804688,-7.215953826904297,-1.1188201904296875,2,-0.0432043948857489,-5.432467131071539,79.00260162353516,-1.0848536546356027,79.21075439453125,-2.28697315076876,79.36686706542969,-0.0432043948857489
9631,2018-05-24,76.60884857177734,77.64961242675781,76.29661560058594,77.64961242675781,2060872.0,-0.023977838945298924,1.6000073305721512,-120.08362676056338,53.77516041784282,78.66347483395813,1.8780916018375677,-1.8163632271427161,-6.153104053148525,-2.0412794638589418,18.973744648692424,2.19427490234375,4.0941969057231375,0.8534278869628906,-6.420218283825818,8.1270740577516,-2.7833951984314638,4.490250972357245,4.006935119628906,7.229007175131861,-66.57137156952406,3.636823085394357,5,1.84735107421875,-2.320037841796875,-7.554208755493164,-6.591503143310547,-0.29488372802734375,3,0.006905895914612437,2.03296342123579,78.49089050292969,-5.432467131071539,79.00260162353516,-1.0848536546356027,79.21075439453125,0.006905895914612437
9632,2018-05-25,77.77103424072266,77.8577651977539,76.54813385009766,77.24197387695312,1451627.0,0.01517038423905337,2.72836958764566,-0.5083385258219404,57.18727508473731,76.14765235861094,0.9170349680152725,-2.5318406883069997,-7.225658656493621,-3.319908310022754,19.789681106013575,1.30963134765625,4.253808702572783,1.6496116638183622,-5.225971285422091,8.525194613058815,-1.7881798108018643,5.087403138438589,2.7583660888671915,36.48075961075612,-32.913036251228924,3.4377914746202256,5,0.6851654052734375,-3.4822235107421875,-8.701215744018555,-8.287078857421875,-0.44232940673828125,4,-0.0141630953916696,1.6000073305721512,76.60884857177734,2.03296342123579,78.49089050292969,-5.432467131071539,79.00260162353516,-0.0141630953916696
9633,2018-05-29,75.74154663085938,77.52819061279297,75.60277557373047,77.1639175415039,1567158.0,-0.026095674690161164,-1.265310060993398,-2.6884851106784917,49.79704531305612,72.71075300194566,2.919015524261738,0.017692861806040128,-5.162386172535577,-1.4368808393123516,20.078175501446566,2.1682586669921875,4.269346761103748,-0.7094512939453068,-6.760488998375166,5.3415864104845525,-3.7349701461602365,2.316067558269623,4.703198004150394,3.155878428671318,-61.10459321690459,3.0255188522149288,5,2.3677330017089844,-1.4527359008789062,-6.788814544677734,-6.257591247558594,1.3703384399414062,1,0.01167976617904265,2.72836958764566,77.77103424072266,1.6000073305721512,76.60884857177734,2.03296342123579,78.49089050292969,0.01167976617904265
9634,2018-05-30,76.64353942871094,77.03382873535156,75.84561920166016,76.07112121582031,909025.0,0.011908824654025096,-1.3220318766680086,-0.40243948228049753,56.718448931686375,69.90223588712395,2.0063937510957004,-0.31577633125925786,-5.992294988060536,-2.488361345935573,19.809904625776507,1.2922821044921875,4.142653535880342,-0.17866401672362997,-5.18197102321453,4.82464298976727,-2.68031751996908,2.32298948652182,3.607526443847661,31.74605021561203,-30.15542434627858,2.5016535032454468,5,1.4657402038574219,-2.3547286987304688,-7.690807342529297,-7.159584045410156,1.2228927612304688,2,0.0028290367876318,-1.265310060993398,75.74154663085938,2.72836958764566,77.77103424072266,1.6000073305721512,76.60884857177734,0.0028290367876318
9635,2018-05-31,75.53339385986328,76.81700134277344,75.39462280273438,76.76496124267578,1159918.0,-0.014484528991256296,1.1298710200724298,-2.151516767073626,48.86967731218851,66.13702367786334,2.771697900364117,1.322571816493479,-4.784292411694793,-1.5444010385667895,20.053197006099367,1.4223785400390625,3.782489070358622,-1.5810905456542912,-5.363585617232744,2.2014045259241612,-3.4723380814435103,0.3101569901349279,4.531740400742194,5.6339031559645525,-52.48812903381977,1.891247535789224,5,2.4718093872070312,-1.2445831298828125,-6.329145431518555,-6.0494384765625,2.6886367797851562,3,0.014008445995596253,-1.3220318766680086,76.64353942871094,-1.265310060993398,75.74154663085938,2.72836958764566,77.77103424072266,0.014008445995596253
9636,2018-06-01,76.55680847167969,76.85169219970703,75.63746643066406,75.88898468017578,1103306.0,0.013549167586923705,-1.0740745567450982,-0.5422551789077212,47.86440087644907,61.91893206228672,1.3262138138614858,0.6421998931462412,-5.706005991168411,-2.7309832885348015,20.355306991662818,1.31829833984375,3.3981134120591037,-0.7545536041259737,-3.909774069569224,2.4006668613172764,-2.3321638368475988,0.8230566285956513,3.228095101453519,47.18304842201773,-8.139370486957922,1.5776102327216233,6,1.3096275329589844,-2.2679977416992188,-7.352560043334961,-7.072853088378906,2.3764114379882812,4,0.010649109557929082,1.1298710200724298,75.53339385986328,-1.3220318766680086,76.64353942871094,-1.265310060993398,75.74154663085938,0.010649109557929082
9637,2018-06-04,75.90633392333984,76.93842315673828,75.63746643066406,76.83434295654297,1137896.0,-0.008496625725724627,1.290075208165458,-1.38960163595444,42.23136211496395,57.18634467530253,1.6027341335345966,1.369012018590098,-4.875691497783123,-2.2485614521295503,19.569418772125335,1.3009567260742188,2.7967019225129377,-1.408930969238284,-4.556611376767265,1.7387494382906965,-2.9827711730027744,0.1649092345262062,3.61515280356943,23.983822693285557,-28.06659979885757,1.573840203764491,6,1.7909774780273438,-1.617523193359375,-6.702085494995117,-6.4223785400390625,0.9193344116210938,0,0.0053701832158279394,-1.0740745567450982,76.55680847167969,1.1298710200724298,75.53339385986328,-1.3220318766680086,76.64353942871094,0.0053701832158279394
9638,2018-06-05,76.55680847167969,76.91239929199219,75.97571563720703,75.9930648803711,964023.0,0.008569437024804616,-2.1304070679126457,-0.6074764050116742,44.29041995962228,52.87789349864818,0.5992219224683311,0.7897679814424663,-5.283333635453147,-3.0565648752695154,18.723483306517675,1.0060653686523438,2.091938971196953,-0.7779708862304631,-3.9004027947693203,2.344461022308394,-2.3391868404998917,0.7832450680389655,2.717066419779087,70.89930836754262,20.890479532316682,1.5612159542694277,6,0.5810928344726562,-2.2679977416992188,-7.352560043334961,-7.072853088378906,0.6244583129882812,1,0.010082661199104503,1.290075208165458,75.90633392333984,-1.0740745567450982,76.55680847167969,1.1298710200724298,75.53339385986328,0.010082661199104503
9639,2018-06-06,78.82046508789062,78.83781433105469,76.47007751464844,76.88638305664062,1596905.0,0.0295683252920389,1.405282656208826,3.4307831806309292,47.21699133038129,49.77230903788086,-1.8919461140365712,-1.3022625713338414,-7.2859884485224455,-5.471171926205201,18.128748581615035,2.36773681640625,1.4250766667174872,1.3343414306640682,-1.766910329541048,4.435593190869184,-0.2162844494384899,2.8849673107666263,0.220654678244685,99.49612901224447,53.062637331073574,1.5506258801025594,6,-1.7042465209960938,-4.531654357910156,-9.616216659545898,-9.336509704589844,-2.20294189453125,2,-0.02167685784630491,-2.1304070679126457,76.55680847167969,1.290075208165458,75.90633392333984,-1.0740745567450982,76.55680847167969,-0.02167685784630491
9640,2018-06-07,77.00780487060547,79.23677062988281,76.8083267211914,78.83781433105469,1328833.0,-0.02299732963087575,-1.1789871814618953,-0.9461901981822772,39.656137174106135,48.20352867746567,-0.34842613186721394,0.7114982440667177,-5.208436226163386,-3.821535153006252,17.973040582099053,2.4284439086914062,0.7006315598557791,-0.5828289031982479,-3.4518068110097033,2.2861490046132076,-2.0173178571039756,0.8516600507074799,-1.6131820678710938,38.07231520577911,-2.5169231621635433,1.4344889539057313,6,0.307891845703125,-2.120555877685547,-8.078924179077148,-7.5238494873046875,-1.795318603515625,3,0.011149873974185764,1.405282656208826,78.82046508789062,-2.1304070679126457,76.55680847167969,1.290075208165458,75.90633392333984,0.011149873974185764
9641,2018-06-08,76.8777084350586,77.3980941772461,75.967041015625,76.99046325683594,1446439.0,-0.001689392857846972,2.0841109201969794,0.06161433818471378,41.41231591276996,46.450755436135964,-0.19688588384111938,0.974193967767846,-4.748824898891499,-3.816713541030367,17.759037390207492,1.4310531616210938,-0.012155770029252722,-0.7653968811035128,-3.535337430574714,2.0045436683676883,-2.1503671558391204,0.6195733936320948,-1.4062426757812432,34.45782672839192,-2.45329323002516,1.3849702747356036,6,0.43798828125,-1.3443183898925781,-7.948827743530273,-8.152641296386719,-0.7718963623046875,4,0.017486502029719686,-1.1789871814618953,77.00780487060547,1.405282656208826,78.82046508789062,-2.1304070679126457,76.55680847167969,0.017486502029719686
9642,2018-06-11,77.09453582763672,77.88378143310547,76.64353942871094,76.94709777832031,1132477.0,0.0028204195597385517,-2.2873479540146207,-1.3075986196630354,42.72943115531946,45.66546497416522,-0.5808486239489383,0.7975754825963293,-4.723565765510202,-4.143316528107448,16.940822022225646,1.2402420043945312,-0.5049987676313634,-0.5481357574462891,-3.3184349558061967,2.2221634409136186,-1.933285356626243,0.8370138417336648,-1.5477639709472584,34.48281494271648,1.0704123198283853,1.385149599179953,6,0.221160888671875,0.03469085693359375,-7.651777267456055,-8.369468688964844,-1.6391983032226562,0,0.023849732828563397,2.0841109201969794,76.8777084350586,-1.1789871814618953,77.00780487060547,1.405282656208826,78.82046508789062,0.023849732828563397
9643,2018-06-12,77.94449615478516,78.2740707397461,76.93842315673828,77.1986083984375,1482643.0,0.011024910105804642,-1.1095974597971934,5.0589909443725745,46.51827424012982,44.53211223065894,-1.2130202843719786,-0.0494554326854626,-5.272394791191147,-5.048124004544832,15.698484063578732,1.3356475830078125,-0.535538033000293,0.2983551025390625,-2.473343218646434,3.070053423724559,-1.0874940580536787,1.6842042631318037,-2.323924322631825,60.47763492544975,27.309097809990597,1.385849160592748,6,-0.6287994384765625,-0.4726829528808594,-6.808331489562988,-8.2393798828125,-2.8274078369140625,1,-0.014354160653016534,-2.2873479540146207,77.09453582763672,2.0841109201969794,76.8777084350586,-1.1789871814618953,77.00780487060547,-0.014354160653016534
9644,2018-06-13,77.98786163330078,78.55160522460938,77.70164489746094,78.04856872558594,1449782.0,0.0005563635747867224,-1.6849024546013232,-0.08138904515931059,48.29212923172883,44.467940221718976,-1.168522462581194,-0.10359678918618442,-5.042866212444181,-5.142348357877154,15.035606596775034,0.8499603271484375,-0.7074481286310856,0.3451896667480412,-2.424515131883112,3.1148944653791943,-1.0396627325675354,1.7300420660636178,-2.294965825192861,61.80390601302004,26.766838614316036,1.3848523993155795,6,-0.5507431030273438,-0.5160484313964844,-6.825676918029785,-8.256725311279297,-2.8360824584960938,2,-0.010342569109349609,-1.1095974597971934,77.94449615478516,-2.2873479540146207,77.09453582763672,2.0841109201969794,76.8777084350586,-0.010342569109349609
9645,2018-06-14,78.31743621826172,78.70771789550781,78.05724334716797,78.05724334716797,1162224.0,0.004225972838062919,-3.9999413558526857,-4.286037451300741,56.48454004669953,45.42573346285791,-1.1864140252293964,-0.5624190013686103,-5.088413151687007,-5.521243177890426,14.041008668431477,0.7198562622070312,-0.6151672912990875,0.7385108947753878,-1.8977233597573786,3.374745149308154,-0.5796062324909883,2.056628022041764,-2.5536629137182985,85.7596610490332,45.25506867333435,1.3181171272663812,6,-0.8803176879882812,-0.8456230163574219,-7.04683780670166,-8.477886199951172,-3.8334808349609375,3,-0.02170542227869765,-1.6849024546013232,77.98786163330078,-1.1095974597971934,77.94449615478516,-2.2873479540146207,77.09453582763672,-0.02170542227869765
9646,2018-06-15,77.94449615478516,78.25672149658203,77.10321044921875,78.05724334716797,2172944.0,-0.004761903370243403,3.508513493365141,-0.4333216045038705,50.700286323964974,46.36672504163581,-0.6659628557603554,-0.3818762711609196,-4.523868534394325,-5.1868597525302675,12.519021061079894,1.2142257690429688,-0.7016823803505332,0.4752845764160156,-1.8800592781528138,2.830628430984845,-0.7023873508684062,1.6529565037004375,-2.1112629037349535,63.02539954759828,21.102533835721985,1.1776719272844154,6,-0.34259033203125,-0.4726829528808594,-6.673897743225098,-8.10494613647461,-3.018218994140625,4,-0.03505070944675792,-3.9999413558526857,78.31743621826172,-1.6849024546013232,77.98786163330078,-1.1095974597971934,77.94449615478516,-0.03505070944675792
9647,2018-06-18,76.86036682128906,77.73634338378906,76.75628662109375,77.09453582763672,1490944.0,-0.01390899148726532,-3.431343463787364,2.0769386926512383,54.89007126727161,47.544464075819064,0.6344465883825023,0.5321266583397062,-3.2173583334751754,-4.159753720885135,11.079841680311407,1.1882095336914062,-0.5984232110746319,-0.4835197448730497,-2.6747357310045032,1.7076962412584038,-1.5791277379387765,0.612088248192677,-0.9590628226622044,5.333531421779824,-39.77906040295638,1.0956079930657299,6,0.7415390014648438,1.14483642578125,-4.919776916503906,-7.020816802978516,-0.9020004272460938,0,-0.009817215032158266,3.508513493365141,77.94449615478516,-3.9999413558526857,78.31743621826172,-1.6849024546013232,77.98786163330078,-0.009817215032158266
9648,2018-06-19,74.76148986816406,75.88898468017578,74.10234069824219,75.76756286621094,1192663.0,-0.027307662452420778,1.8611100929760902,4.29635421757404,42.55317864353404,47.026262666169366,2.7400182733610308,2.4038307733062965,-0.9119902478919641,-2.1617042547513563,9.819556016242005,2.758026123046875,-0.6003571768770826,-2.359933471679682,-4.654116508973075,-0.06575043438628825,-3.5070249903263715,-1.2128419530329921,4.47528076171875,14.312598983493363,-31.148610246703182,1.147091518646695,6,1.9080657958984375,2.5975723266601562,-2.0121421813964844,-4.267127990722656,1.9774551391601562,1,0.009280816333028463,-3.431343463787364,76.86036682128906,3.508513493365141,77.94449615478516,-3.9999413558526857,78.31743621826172,0.009280816333028463
9649,2018-06-20,75.25585174560547,75.44666290283203,74.23243713378906,75.14310455322266,1062720.0,0.00661252040740723,3.9122195129479307,-0.11206661206661207,48.845576773682524,48.04731151056674,1.8850771695809954,1.7016226546312225,-1.2250887925121248,-2.7558733597438163,8.491162948865655,1.2142257690429688,-0.44908715641393826,-1.6782341003417969,-3.93725946059088,0.5807912599072864,-2.8077467804663456,-0.5487214202172481,3.878230285644534,25.04704822111339,-24.400649550265218,1.1295126801245443,6,1.1491775512695312,2.10321044921875,-1.4570674896240234,-4.076320648193359,1.6565475463867188,2,-0.001843888873963584,1.8611100929760902,74.76148986816406,-3.431343463787364,76.86036682128906,3.508513493365141,77.94449615478516,-0.001843888873963584
9650,2018-06-21,75.09973907470703,75.6201171875,74.8829116821289,75.19514465332031,1395015.0,-0.0020744256729186006,-1.7868483668613455,-0.8461902828528894,43.46811335558272,48.27573344865705,1.9467934184494737,1.6766133310198086,-0.8628623108369027,-2.6923490799119065,7.846653871519821,0.7372055053710938,-0.3725995388176102,-1.6647891998291016,-3.9408139399305497,0.6112355402723466,-2.8028015698798185,-0.5267768297783846,3.9337081298828167,24.008352264275338,-24.663101810053014,1.1380123700507234,6,1.3052902221679688,2.2593231201171875,-0.8824806213378906,-3.920207977294922,2.2202987670898438,3,0.0006929464834211085,3.9122195129479307,75.25585174560547,1.8611100929760902,74.76148986816406,-3.431343463787364,76.86036682128906,0.0006929464834211085
9651,2018-06-22,77.13790130615234,77.53685760498047,75.42931365966797,75.62879180908203,2380945.0,0.027139404964081182,-1.2090893823922206,-15.817832866853259,54.91008638520502,49.62913958531101,-0.05652305111962619,-0.33716815760047325,-2.71087469876322,-4.814542151191262,7.71211135628091,2.4371185302734375,-0.46807086216060156,0.3469203948974666,-1.9337788212701241,2.6276196110650574,-0.7934292131863288,1.487270002981262,1.796923768310549,83.53215092501617,30.426818533331044,1.1403496080837985,6,-0.7328720092773438,0.221160888671875,-1.8668689727783203,-5.7025146484375,0.8152618408203125,4,-0.03440521297459631,-1.7868483668613455,75.09973907470703,3.9122195129479307,75.25585174560547,1.8611100929760902,74.76148986816406,-0.03440521297459631
9652,2018-06-25,76.6695556640625,77.42411041259766,75.35993194580078,76.843017578125,2993649.0,-0.006071537261961857,2.0909028594929913,-0.11494322605433717,50.45613138361706,50.0666792679207,0.3857670775046955,0.04682727235709194,-2.0631277391683938,-4.430895652526601,7.461157848856609,2.064178466796875,-0.29781905443364565,-0.06635131835938068,-2.300117274803114,2.1674146380843524,-1.1832342965812472,1.0505316598624859,2.168619722875974,74.74748372277966,22.905975691523757,1.1168829782218697,6,-0.2645263671875,0.6895065307617188,-0.8412799835205078,-4.874237060546875,-0.1127471923828125,0,-0.022737558452228024,-1.2090893823922206,77.13790130615234,-1.7868483668613455,75.09973907470703,3.9122195129479307,75.25585174560547,-0.022737558452228024
9653,2018-06-26,76.62619018554688,77.13790130615234,75.9323501586914,76.50476837158203,1240628.0,-0.0005656153624475913,1.1060530331807246,-0.6999912033779029,39.178800671226796,49.0540872056427,0.2486090285590734,0.16850553365891585,-1.845274412744402,-4.44412133479247,7.701865120832421,1.2055511474609375,-0.15266022433206672,-0.15394897460937784,-2.3393204212786713,2.0314224720599157,-1.2466346979440317,0.938736748725276,2.1172685076176663,72.44093397396084,25.527463953492543,1.0926857233346476,6,-0.221160888671875,0.5941047668457031,-0.7458782196044922,-4.778835296630859,-1.5698165893554688,1,-0.008715346409456148,2.0909028594929913,76.6695556640625,-1.2090893823922206,77.13790130615234,-1.7868483668613455,75.09973907470703,-0.008715346409456148
9654,2018-06-27,76.86036682128906,77.97918701171875,76.73894500732422,77.3720703125,1939000.0,0.003056091333460964,-2.287381193124368,-4.214263273641219,49.138826129775445,48.237896770428904,-0.18139799455146033,-0.05122013145826543,-1.9324762009807728,-4.685632682562442,8.127887316563786,1.352996826171875,-0.036477591603244264,0.06938629150390341,-2.115283067782798,2.2540556507906047,-1.0229483881394401,1.161720971147247,1.79026951197703,63.8656104081708,15.179716076455954,1.0923346796433484,6,-0.6808357238769531,0.19080352783203125,-0.9800548553466797,-5.013011932373047,-0.7198638916015625,2,-0.001579771460721302,1.1060530331807246,76.62619018554688,2.0909028594929913,76.6695556640625,-1.2090893823922206,77.13790130615234,-0.001579771460721302
9655,2018-06-28,76.59149932861328,76.79097747802734,75.55941009521484,76.75628662109375,1055456.0,-0.003498129189272947,9.518619880754569,0.3220366780975101,48.35494350133836,47.97730312347039,-0.20461905061559094,0.31724788438795315,-1.5421714591433044,-4.389316656919746,8.572765384995053,1.3009567260742188,-0.05854283957692985,-0.2523864746093807,-2.358667565101655,1.8538946158828935,-1.3055270198555178,0.8007540706367564,1.9681710919523283,47.01975759588245,-3.3227191914259606,1.0531405452461335,6,-0.5507354736328125,0.07805633544921875,-0.7111873626708984,-4.744144439697266,-0.19080352783203125,3,0.004189759518900438,-2.287381193124368,76.86036682128906,1.1060530331807246,76.62619018554688,2.0909028594929913,76.6695556640625,0.004189759518900438
9656,2018-06-29,77.3720703125,78.15264129638672,76.47007751464844,76.8083267211914,1607282.0,0.010191352705313905,-1.7132830137609882,-3.4210380110190286,51.498111762259136,47.600418734024565,-1.201252264531746,-0.42068272166619636,-2.1723959057517703,-5.163933416605431,9.276776465736715,1.6825637817382812,-0.1083915081071325,0.4874214172363338,-1.6270066149615445,2.601849449434212,-0.5697925988626054,1.544635433335273,1.0984535136191482,72.04968774416331,18.887239500098147,1.057214016098942,6,-1.2445793151855469,-0.7025146484375,-1.0797901153564453,-5.524715423583984,-1.9167327880859375,4,-0.0006724968130356057,9.518619880754569,76.59149932861328,-2.287381193124368,76.86036682128906,1.1060530331807246,76.62619018554688,-0.0006724968130356057
9657,2018-07-02,76.31396484375,77.18126678466797,75.9930648803711,76.79097747802734,972325.0,-0.013675548094763235,-1.1240410515189745,-0.8461517640849359,41.39193814610711,47.47139201208823,-0.2556937526283889,0.7057093313179621,-0.978451757541805,-4.091840749852636,9.865897370469028,1.3790054321289062,-0.3612675010898698,-0.5910655975341825,-2.673402341366028,1.491271146297663,-1.6322339694501125,0.4501027743817474,2.0691953198116124,29.09708737864078,-22.18414780829876,1.0411683719159244,7,-0.12142562866210938,0.3555908203125,0.05854034423828125,-4.466609954833984,0.9800491333007812,0,0.021479663736235555,-1.7132830137609882,77.3720703125,9.518619880754569,76.59149932861328,-2.287381193124368,76.86036682128906,0.021479663736235555
9658,2018-07-03,77.32870483398438,78.04856872558594,76.93842315673828,77.12922668457031,712785.0,0.01329691089058227,-2.820939026311643,-0.4181821089838939,46.843822993694,47.24897492542285,-0.9699820574070372,-0.2616521095890505,-1.845277375649033,-5.043621014424204,10.647991591377512,1.7346038818359375,-0.48514966682118654,0.3850795745849638,-1.6986948472952577,2.468853996465185,-0.656807636355154,1.4269667855250816,0.9688389402708424,68.22741982936158,17.522218143226624,1.0418872109401143,7,-0.8109283447265625,-0.659149169921875,-0.9561996459960938,-5.481349945068359,0.9366912841796875,1,-0.009982015914554054,-1.1240410515189745,76.31396484375,-1.7132830137609882,77.3720703125,9.518619880754569,76.59149932861328,-0.009982015914554054
9659,2018-07-05,77.11188507080078,77.90113067626953,75.98439025878906,77.52819061279297,1415999.0,-0.00280387164959095,2.2985098142191296,-2.08697315076876,44.16456535772477,47.32635848121641,-0.5165136731035318,-0.18909285383486463,-1.4319217816349266,-4.789528637302567,10.1996246589345,1.9167404174804688,-0.6018691918051644,0.2536888122558594,-1.6372798386948801,2.144657463206599,-0.6917955132195033,1.199173137731222,1.1017546419341784,59.86643130332451,13.033771724717049,0.9454843254753688,7,-0.35559844970703125,-0.44232940673828125,-0.9128398895263672,-5.264530181884766,-0.9973983764648438,3,-0.026656221316883832,-2.820939026311643,77.32870483398438,-1.1240410515189745,76.31396484375,-1.7132830137609882,77.3720703125,-0.026656221316883832
9660,2018-07-06,77.8664321899414,78.41283416748047,76.75628662109375,76.89505767822266,824164.0,0.009785094975279574,-1.6527752324402254,-2.3333211157130815,49.63559592460055,46.74030398559369,-0.9357361045901484,-0.9233565321066237,-1.9737576941326012,-5.537211911555474,9.626523407388701,1.6565475463867188,-0.348605042124845,0.9653045654296903,-0.9782226944797969,2.9088318253391776,-0.0064590645250461876,1.9370681953844269,-3.7640914916992188,77.49991360379013,31.36408206621399,0.9717636299547409,7,-0.9800491333007812,-1.1968765258789062,-1.6673870086669922,-6.019077301025391,-3.42584228515625,4,-0.022165254162972436,2.2985098142191296,77.11188507080078,-2.820939026311643,77.32870483398438,-1.1240410515189745,76.31396484375,-0.022165254162972436
9661,2018-07-09,78.22203063964844,78.81179809570312,77.95316314697266,78.2740707397461,1344629.0,0.00456677466407629,-1.9117369312963275,-0.0535736726358781,56.820151538542675,47.44741733614098,-1.253161743102396,-1.236472436383238,-2.127419736332911,-5.837278558107727,9.651289286241004,0.9453659057617188,-0.2011129479816134,1.2536869049072266,-0.7774415190834532,3.2848153288979063,0.2381226929118867,2.2692511169025664,-4.03348007202149,79.14105463121366,26.693799352269295,1.0155642119953392,7,-1.0364265441894531,-1.5524749755859375,-2.075023651123047,-6.374675750732422,-3.9549026489257812,0,-0.02328416718376536,-1.6527752324402254,77.8664321899414,2.2985098142191296,77.11188507080078,-2.820939026311643,77.32870483398438,-0.02328416718376536
9662,2018-07-10,78.93321990966797,78.99392700195312,78.00520324707031,78.22203063964844,1011642.0,0.009091930549538274,1.3750171811859142,-13.666177979768362,74.26845819881603,51.34626817253978,-1.7986270654263734,-1.900277468939592,-2.623685722585833,-6.5353211258211275,9.457430678586437,0.9887237548828125,0.07193287655658764,1.8729419708251953,-0.340501104939392,4.086385046589783,0.7662204329429017,2.979663508707489,-4.55973944091798,97.98284262775499,39.03004693059266,1.1067215378822937,7,-1.6565513610839844,-2.2636642456054688,-2.8555965423583984,-7.085865020751953,-6.261924743652344,1,-0.044061073262107286,-1.9117369312963275,78.22203063964844,-1.6527752324402254,77.8664321899414,2.2985098142191296,77.11188507080078,-0.044061073262107286
9663,2018-07-11,76.82566833496094,78.05724334716797,76.60884857177734,77.95316314697266,1119794.0,-0.026700438384737568,1.168815367830602,-1.5853653303581965,57.68903358213696,52.29629122280218,0.38017572238047137,0.12559600277779737,-0.2793294047274344,-4.426467672535608,8.743332113355873,2.324371337890625,-0.012834678738045113,-0.17866821289062784,-2.3542470089159906,1.996910583134735,-1.2664576109033021,0.9091211851220464,-2.174961074218757,27.95373999280039,-33.83019778618514,1.0877893980126796,7,0.4510002136230469,-0.1561126708984375,-0.8326072692871094,-4.978313446044922,-3.5212478637695312,2,0.00609621305275021,1.3750171811859142,78.93321990966797,-1.9117369312963275,78.22203063964844,-1.6527752324402254,77.8664321899414,0.00609621305275021
9664,2018-07-12,77.18126678466797,77.50216674804688,76.25325012207031,77.38941955566406,914790.0,0.0046286411483804635,4.760059114340506,0.18461528051264353,60.0,53.59018638932013,0.08368422119762897,-0.30939150875119026,-0.3913455935816046,-4.752509916005167,7.90511772058354,1.2489166259765625,0.015301509988361772,0.2172599792480412,-1.9109407763519073,2.3454607348479897,-0.846840398551933,1.2813603570480154,-2.269966339453134,33.86085639680869,-31.350576185392875,1.0641003777999731,7,0.307891845703125,-0.5117111206054688,-1.4679107666015625,-5.333911895751953,-3.94622802734375,3,0.014046534588772142,1.168815367830602,76.82566833496094,1.3750171811859142,78.93321990966797,-1.9117369312963275,78.22203063964844,0.014046534588772142
9665,2018-07-13,76.61752319335938,77.84909057617188,76.57415771484375,77.0164794921875,824510.0,-0.007304150537997933,-4.250015708451147,1.9166513946413517,47.08739895549986,53.1001071885691,0.7280720620375121,0.1269793634934615,0.39935315749207234,-4.164957891677048,6.882067039399914,1.274932861328125,0.18261103268460488,-0.2614879608154297,-2.295808081042665,1.7728321594118057,-1.2786480209290403,0.7556720992981809,-1.4612651547402464,13.29135418928474,-47.55359722715307,1.0171600601136157,7,0.8716354370117188,0.052032470703125,-0.915008544921875,-4.770168304443359,-2.8013916015625,4,-0.00656555417164717,4.760059114340506,77.18126678466797,1.168815367830602,76.82566833496094,1.3750171811859142,78.93321990966797,-0.00656555417164717
9666,2018-07-16,75.21248626708984,77.03382873535156,74.89158630371094,76.53079223632812,1187475.0,-0.018338323502361753,-1.1858435669384817,3.304386904306586,42.61862964946983,53.23640624449829,2.0054511912138224,1.3880106462827086,1.9251930813474445,-2.724237917120476,6.811345873588231,2.142242431640625,0.17516243347982652,-1.5299243927001953,-3.628873010778989,0.5690242253785982,-2.579398701739592,-0.48045008366079855,3.7814407348632812,7.822362572577375,-49.14634855110845,1.049474309039399,7,1.7302703857421875,1.3356475830078125,0.8889865875244141,-3.365131378173828,-0.9800491333007812,0,-0.010262875230099167,-4.250015708451147,76.61752319335938,4.760059114340506,77.18126678466797,1.168815367830602,76.82566833496094,-0.010262875230099167
9667,2018-07-17,76.1058120727539,76.6348648071289,74.58802795410156,74.63139343261719,1952144.0,0.011877360395875503,-1.6222174437868666,-1.1184191489238569,47.57283419034571,53.3174074885707,1.2063549207501296,0.45877888743717676,1.0620892784300509,-3.5959883867268587,7.031741347101623,2.0468368530273438,0.2182366819092465,-0.5988708496093693,-2.715939659514362,1.5181979602956233,-1.6574052545618656,0.459663555343127,2.806068115234382,43.75006872406354,-10.796308893353185,1.0585344049524983,7,0.6851654052734375,0.44232177734375,0.31873130798339844,-4.258457183837891,-2.01214599609375,1,-0.02415957509622979,-1.1858435669384817,75.21248626708984,-4.250015708451147,76.61752319335938,4.760059114340506,77.18126678466797,-0.02415957509622979
9668,2018-07-18,75.45533752441406,76.45272827148438,75.29054260253906,76.1058120727539,1498208.0,-0.008546975988089067,-1.3716516553919929,-0.44117357895009185,43.69159518785453,53.26485524747401,1.7468460358054188,1.226798609264307,1.724946165384523,-2.957691295411564,6.7562521307783205,1.1621856689453125,0.14971496254283068,-1.2840377807617216,-3.286678147975877,0.7186025864524339,-2.2853579643687993,-0.28271759715464384,3.2835885742187543,26.59591890209951,-25.665729674299474,1.001320183607078,7,1.3356399536132812,1.0927963256835938,1.7671241760253906,-3.607982635498047,-2.098876953125,2,-0.03689655960385363,-1.6222174437868666,76.1058120727539,-1.1858435669384817,75.21248626708984,-4.250015708451147,76.61752319335938,-0.03689655960385363
9669,2018-07-19,75.1170883178711,75.4032974243164,74.2411117553711,75.06504821777344,1086126.0,-0.004482773752533142,2.7222201859521804,-0.08000328411076836,43.421068757174545,52.57435222887112,1.9806640956950048,1.6381055032784957,2.0839253345493063,-2.6050440791501046,6.65439256052105,1.2142257690429688,0.2689404977323875,-1.6153488159179688,-3.6404653295153793,0.40976769767944177,-2.627907072716681,-0.6027905591192564,3.4558018549804785,24.278872077901482,-27.462510333373963,1.0125582567987057,7,1.5004310607910156,1.4310455322265625,2.2766666412353516,-2.849092483520508,-0.9280166625976562,3,-0.02413123148502594,-1.3716516553919929,75.45533752441406,-1.6222174437868666,76.1058120727539,-1.1858435669384817,75.21248626708984,-0.02413123148502594
9670,2018-07-20,75.15177917480469,75.42063903808594,74.44926452636719,74.60537719726562,919633.0,0.00046182377020254073,-1.262621954470331,10.499633484826273,39.386419834132035,50.63727092838105,1.6990805685623371,1.6943852733542144,2.099034621255086,-2.610309758190482,6.660043125025804,0.97137451171875,0.25202463721018376,-1.5832599639892635,-3.5996586018626004,0.43313867388407346,-2.591459282925939,-0.5750606450525879,3.1612042929980504,32.60865407994055,-15.879628140437092,1.0081993189366705,7,1.4657402038574219,1.3963546752929688,2.3026866912841797,-2.8837833404541016,-0.25151824951171875,4,-0.02550492401546589,2.7222201859521804,75.1170883178711,-1.3716516553919929,75.45533752441406,-1.6222174437868666,76.1058120727539,-0.02550492401546589
9671,2018-07-23,74.48395538330078,75.02168273925781,74.13703155517578,75.02168273925781,811251.0,-0.008886333748007957,2.2903335650742753,-0.9841241028791644,40.913006747157745,46.93110965597457,1.9901851884332729,2.2695485479080446,2.7805668863041717,-1.8597287099699997,7.37162863840476,1.0147476196289062,0.26208531694196324,-2.118386459350589,-4.359897235950683,0.12312431724950557,-3.239141847650629,-0.9976310710505487,3.58471578175606,13.888990702390988,-35.521561269030556,1.120755388300047,7,1.6131820678710938,2.064178466796875,2.970510482788086,-2.2159595489501953,0.42498016357421875,0,-0.008966008693647165,-1.262621954470331,75.15177917480469,2.7222201859521804,75.1170883178711,-1.3716516553919929,75.45533752441406,-0.008966008693647165
9672,2018-07-24,74.92627716064453,75.83694458007812,74.66608428955078,75.16045379638672,918480.0,0.00593848400058139,-2.1034155022143133,0.43549325350094353,37.35161115917824,44.6713960534236,1.0277882582038416,1.7812541703646616,2.316274854241783,-2.2180966393127903,7.9456113956024295,1.3529891967773438,0.14462727958503763,-1.5889007568359403,-3.9517039221740475,0.7739024085021668,-2.770302339504994,-0.40749917416688675,2.827862835621829,34.08242538456723,-12.413054161339723,1.1814015826690552,7,1.0667839050292969,1.621856689453125,2.6105823516845703,-2.6582813262939453,0.1734619140625,1,-0.009260302969115286,2.2903335650742753,74.48395538330078,-1.262621954470331,75.15177917480469,2.7222201859521804,75.1170883178711,-0.009260302969115286
9673,2018-07-25,75.95836639404297,76.0017318725586,74.47528076171875,74.47528076171875,921132.0,0.013774729941347541,-1.0584800736659619,-6.333192154818532,44.407041488673805,42.93884510772069,-0.1567495508345189,0.7342113718398764,1.2488710201061508,-3.173365008172084,8.588171741915327,1.5264511108398438,-0.08349091384869212,-0.5234203338623047,-2.8984616170169772,1.8516209492923679,-1.710940975439641,0.6641003077150316,1.506404926936142,97.67439957448549,50.68623978295167,1.1875206415773327,7,0.034694671630859375,0.5897674560546875,1.8451881408691406,-2.3503875732421875,-2.1856002807617188,2,-0.024548978682735978,-2.1034155022143133,74.92627716064453,2.2903335650742753,74.48395538330078,-1.262621954470331,75.15177917480469,-0.024548978682735978
9674,2018-07-26,76.73894500732422,76.88638305664062,75.6461410522461,75.94102478027344,690532.0,0.01027640074869307,1.269850246099068,0.5380135911642,44.5470230794549,42.656581121493474,-1.1249727052653355,-0.058952812520658426,0.43544838394090846,-3.886760118809846,8.544030551976808,1.2402420043945312,-0.5496119112373776,0.2632293701171875,-2.1083555114599335,2.6348142516943085,-0.922563070671373,1.449021810905748,0.4596071323906301,94.63735178139821,49.38095140200913,1.1857924407885583,7,-1.1535148620605469,-0.17346572875976562,0.2753639221191406,-2.8230743408203125,-2.6279296875,3,-0.04407780737293587,-1.0584800736659619,75.95836639404297,-2.1034155022143133,74.92627716064453,2.2903335650742753,74.48395538330078,-0.04407780737293587
9675,2018-07-27,76.91239929199219,77.73634338378906,76.33130645751953,77.0511703491211,942578.0,0.002260316253388961,-1.160005629871158,-0.17391595353062103,43.55250664070482,42.760345231630694,-1.3993574062201617,-0.21832716601595337,0.18099919548956223,-4.014743843356328,8.982971549649823,1.4050369262695312,-0.7163652698749985,0.42063865661620525,-1.958574324794185,2.7998516380265954,-0.7689678340889827,1.6102451473213932,-2.7753677368164062,77.10828816645434,34.64524232282827,1.189606490705192,7,-0.9757118225097656,-0.3469200134277344,-0.030353546142578125,-2.8664321899414062,-4.908927917480469,4,-0.03540817425783116,1.269850246099068,76.73894500732422,-1.0584800736659619,75.95836639404297,-2.1034155022143133,74.92627716064453,-0.03540817425783116
9676,2018-07-30,77.32003784179688,77.91847229003906,76.90373229980469,77.09453582763672,1703096.0,0.0053000368413564924,-2.3428589381087024,-1.6249931277145528,41.81340052671642,42.12040815789412,-1.6501292577330844,-0.6641131547004591,-0.3221822658341864,-4.379203787911592,8.771943061084178,1.014739990234375,-0.9445007486164059,0.830878829956049,-1.544391618289609,3.206149278201707,-0.35675639416677996,2.018514054078878,-3.111020050048822,82.61977460968832,45.23066865787005,1.1876352241228287,7,-1.2922859191894531,-0.7545585632324219,-0.4379920959472656,-3.083263397216797,-4.917610168457031,0,-0.03129559922687786,-1.160005629871158,76.91239929199219,1.269850246099068,76.73894500732422,-1.0584800736659619,75.95836639404297,-0.03129559922687786
9677,2018-07-31,77.95316314697266,78.31743621826172,76.99913024902344,77.67562866210938,1240167.0,0.008188372934726296,1.6206765805458447,1.2307406029028656,56.728780730343374,43.56898432928177,-2.227942008868027,-1.231264847069781,-1.0205788190505984,-4.957552392825534,8.935654372938398,1.3183059692382812,-0.9625565157841152,1.3820442199707088,-1.0793348390659219,3.8434232790073395,0.15135469045239347,2.612733749489024,-3.5957671752929627,90.51904392185051,49.79098738085249,1.230689529518314,7,-1.7259292602539062,-1.3876838684082031,-1.0711174011230469,-3.716388702392578,-6.019081115722656,1,-0.03905200863187652,-2.3428589381087024,77.32003784179688,-1.160005629871158,76.91239929199219,1.269850246099068,76.73894500732422,-0.03905200863187652
9678,2018-08-01,76.55680847167969,78.22203063964844,76.40069580078125,77.95316314697266,1641757.0,-0.017912739123366772,-1.1319865861118925,-5.031283503312532,46.685080859094974,43.931652340606256,-0.7363473697903942,0.10993253754547538,0.2979658411040731,-3.531987525054916,8.539382465513645,1.8213348388671875,-0.8465878479326534,0.02428436279296875,-2.411147721478528,2.4597164470644657,-1.1934316793427797,1.2420004049287172,-1.961810085205073,34.090857162441594,-7.195794925336479,1.2177160421357487,8,-0.3295745849609375,0.008670806884765625,0.3252372741699219,-2.2679977416992188,-5.290550231933594,2,-0.019032525337203232,1.6206765805458447,77.95316314697266,-2.3428589381087024,77.32003784179688,-1.160005629871158,76.91239929199219,-0.019032525337203232
9679,2018-08-02,75.0563735961914,76.22723388671875,73.11361694335938,73.7207260131836,2183782.0,-0.0195989736960277,-1.4421811044354549,-0.9565245898056528,42.46229175093142,44.2734158869173,0.8432457105708835,1.5267554542538306,1.708261655762442,-2.015340808417591,9.334497946120681,3.4431915283203125,-0.8891627532153734,-1.3733749389648438,-3.8783560678799205,1.131606189950233,-2.6258655034223892,-0.12088437450729828,3.2610626220703125,37.333284462852326,-7.184990973418316,1.2524905644575408,8,0.6591529846191406,0.9973983764648438,1.7562885284423828,-0.7675628662109375,-3.8508224487304688,3,-0.0171019118218535,-1.1319865861118925,76.55680847167969,1.6206765805458447,77.95316314697266,-2.3428589381087024,77.32003784179688,-0.0171019118218535
9680,2018-08-03,76.1405029296875,76.77363586425781,75.02168273925781,75.38594818115234,1019367.0,0.014444200826018827,-1.3625785144373967,0.5649355100362149,54.624042114642876,45.796864261082305,-0.09597695505641468,0.32326822777744724,0.5612289695739321,-3.075404709675638,9.765296119289903,1.751953125,-0.801530350423235,-0.202949142456049,-2.616794346267824,2.210896061355726,-1.4098717443619364,1.0039734594498384,2.0815277099609375,58.16662390499579,8.634510488582045,1.2069226019058854,8,-0.4249763488769531,-0.08673095703125,0.47484779357910156,-1.8516921997070312,-4.596702575683594,4,-0.026654507545575634,-1.4421811044354549,75.0563735961914,-1.1319865861118925,76.55680847167969,1.6206765805458447,77.95316314697266,-0.026654507545575634
9681,2018-08-06,76.40069580078125,76.78231048583984,75.37727355957031,75.73287200927734,896342.0,0.003417272819093764,-1.0377314648328364,0.8850567739456628,51.56827054868167,47.376493082138246,-0.06223170924887711,-0.08471402206157563,0.30053239809743104,-3.2946801464633637,10.003824183492673,1.4050369262695312,-0.6686368231589057,0.14831047058105185,-2.0987900028126774,2.395410943974781,-0.9752397661158199,1.2718607072779236,1.7191665649414034,63.16666055785654,12.370141253169813,1.1235502366968662,8,-0.6851692199707031,-0.346923828125,-0.045536041259765625,-2.1118850708007812,-4.171730041503906,0,-0.05755476936670212,-1.3625785144373967,76.1405029296875,-1.4421811044354549,75.0563735961914,-1.1319865861118925,76.55680847167969,-0.05755476936670212
9682,2018-08-07,75.45533752441406,77.09453582763672,75.35993194580078,76.86036682128906,900493.0,-0.01237368673751682,-1.173906391930009,-2.103892246352804,50.0,47.99793291673005,1.0795971702263216,0.6184382518960518,1.196924993206693,-2.2910518126119968,10.079319019864268,1.7346038818359375,-0.5033305528067444,-0.6231536865234375,-2.5054012467950457,1.2590938737481707,-1.5642774666592487,0.3179700936123737,2.5643999328613205,45.840464775900955,-7.6860826614234625,0.9411237801358058,8,0.2601890563964844,0.5984344482421875,0.9431858062744141,-1.1665267944335938,-1.9514312744140625,1,-0.04045982631893241,-1.0377314648328364,76.40069580078125,-1.3625785144373967,76.1405029296875,-1.4421811044354549,75.0563735961914,-0.04045982631893241
9683,2018-08-08,77.29401397705078,77.47615051269531,75.88898468017578,75.88898468017578,1508124.0,0.02436774538370856,-1.259263683753258,-1.0,59.72113578941344,49.68394544005878,-0.6142926996150067,-1.2473016918961122,-0.6049346645011155,-4.077069873961591,10.945807370130048,2.02081298828125,-0.2498329820329559,1.192105484008792,-0.7402680213199062,3.12447898933749,0.22591873134443574,2.158292236673148,0.6276010699462802,95.82498259899337,37.00432428004828,0.9661867526643522,8,-1.5784873962402344,-1.2402420043945312,-0.8629665374755859,-3.0052032470703125,-3.209014892578125,2,-0.06934472244373524,-1.173906391930009,75.45533752441406,-1.0377314648328364,76.40069580078125,-1.3625785144373967,76.1405029296875,-0.06934472244373524
9684,2018-08-09,78.26539611816406,79.34952545166016,77.31136322021484,77.32003784179688,1738724.0,0.012567365713491041,-3.2342293793190895,0.672838835794961,62.8305991687469,51.82595572095234,-1.5046020176909565,-2.248585304697727,-1.5565317554296598,-4.9761775516576705,11.421725200553128,2.055511474609375,0.055295314637604065,2.10928115844726,-0.0030245182569501594,4.22158683515147,1.053128320095155,3.165433996799365,-5.1517791748046875,74.94989061434019,12.2842738580933,1.0561528383521066,8,-2.033824920654297,-2.033824920654297,-1.6717300415039062,-3.9765853881835938,-3.4778823852539062,3,-0.08942825597982995,-1.259263683753258,77.29401397705078,-1.173906391930009,75.45533752441406,-1.0377314648328364,76.40069580078125,-0.08942825597982995
9685,2018-08-10,76.11448669433594,77.40676879882812,75.7588882446289,77.3980941772461,1263457.0,-0.02748225308386243,1.5333364610395324,-1.3578000161407473,55.9872722454155,53.40083035636334,0.5824740807969135,-0.14471396461624408,0.6253656732872201,-2.7463490707081917,12.23998809942531,2.5065078735351562,0.1718361693551742,-0.016476440429684658,-2.1175989779852102,2.084646097125841,-1.0670377092074546,1.0340848283480852,-2.876151580810543,18.913073410285243,-47.86021323492498,1.0505612687777628,8,0.11708450317382812,0.11708450317382812,0.5984344482421875,-1.8256759643554688,-1.4744186401367188,4,-0.06449410302914516,-3.2342293793190895,78.26539611816406,-1.259263683753258,77.29401397705078,-1.173906391930009,75.45533752441406,-0.06449410302914516
9686,2018-08-13,74.44058990478516,76.01908111572266,73.64266967773438,75.83694458007812,1280291.0,-0.02199182918059861,1.6995046995046994,1.0878361912686856,48.36449342457504,52.47146510016687,2.01708532300259,1.5477428148098795,2.278445786810323,-1.0074511206397858,12.543868171779454,2.4718170166015625,0.1896355634976885,-1.6517784118652372,-3.850049086743198,0.5464922630127234,-2.7509137493042175,-0.5526430744262569,-1.0800309844970712,13.981783641640675,-54.575094784258425,1.099135337438981,8,1.7909812927246094,1.7909812927246094,2.3373794555664062,-0.1517791748046875,2.0381622314453125,0,-0.03891411331487904,1.5333364610395324,76.11448669433594,-3.2342293793190895,78.26539611816406,-1.259263683753258,77.29401397705078,-0.03891411331487904
9687,2018-08-14,74.26712799072266,75.17779541015625,73.93755340576172,74.63139343261719,822666.0,-0.002330206064787621,-1.423733235923394,0.26086885254858677,43.955369744617826,52.16816386522496,1.802219675828951,1.661582474949867,2.4496161346496876,-0.7279301839276684,12.708488808302945,1.2402420043945312,0.19515829397478512,-1.7333061218261747,-4.078116959905316,0.6115047162529663,-2.905711540865738,-0.5609007027866113,-0.7867897398071335,10.94224802107996,-51.70360683335008,1.172405419039569,8,1.9644432067871094,1.9644432067871094,2.660451889038086,0.0216827392578125,3.3998260498046875,1,-0.027443665678036133,1.6995046995046994,74.44058990478516,1.5333364610395324,76.11448669433594,-3.2342293793190895,78.26539611816406,-0.027443665678036133
9688,2018-08-15,72.67129516601562,73.92021179199219,71.51777648925781,73.49523162841797,1182978.0,-0.021487741183506937,1.8704700525521762,2.261912242119594,36.2624394421853,51.479291386475396,3.1166831409062183,3.202332888860923,4.003596481986264,0.9913781145710061,13.20332240580192,2.7493515014648438,0.13766399832853438,-3.189936828613284,-5.962533791277622,-0.41733986594894645,-4.576235309945446,-1.8036383472811224,6.678230285644531,14.72874938018924,-42.058155451991595,1.3862984813321653,8,2.7623558044433594,2.7623558044433594,4.301816940307617,1.6175155639648438,5.2645263671875,2,0.0114572209299737,-1.423733235923394,74.26712799072266,1.6995046995046994,74.44058990478516,1.5333364610395324,76.11448669433594,0.0114572209299737
9689,2018-08-16,73.3044204711914,73.8941879272461,73.16565704345703,73.32176971435547,800874.0,0.008712178635724266,-3.941267787839586,0.02105653039492569,38.18181272932015,49.65237701032843,2.468497557719317,2.5575721946466103,3.262137179993431,0.4801547198171079,13.184760850239135,1.2228927612304688,-0.14624574907502108,-2.4661781311035185,-5.451542191636804,0.5191859294297672,-3.9588601613701684,-0.9734961008368685,5.888470001220696,30.33870462065445,-22.891319480671488,1.492682030266645,8,2.129230499267578,2.129230499267578,3.668691635131836,0.9843902587890625,4.5359954833984375,3,0.010648452143319442,1.8704700525521762,72.67129516601562,-1.423733235923394,74.26712799072266,1.6995046995046994,74.44058990478516,0.010648452143319442
9690,2018-08-17,73.23503875732422,73.7207260131836,72.25498962402344,73.05290222167969,861637.0,-0.000946487448113098,1.5413478137215346,-10.498240985048373,36.316067909927085,47.95768782824459,2.3271185300680486,2.609799621716178,3.2785814601971452,0.68196638772406,13.287355760277208,1.4657363891601562,-0.24249794141491066,-2.439722824096677,-5.625094810250559,0.7456491620572052,-4.032408817173618,-0.8470368310197358,5.804349435424797,38.15032330782464,-10.892738587320167,1.5926859930769426,8,2.1986122131347656,2.1986122131347656,3.844318389892578,1.05377197265625,4.4926300048828125,4,0.021198527397934486,-3.941267787839586,73.3044204711914,1.8704700525521762,72.67129516601562,-1.423733235923394,74.26712799072266,0.021198527397934486
9691,2018-08-20,73.81613159179688,74.28447723388672,73.27840423583984,73.339111328125,827508.0,0.007934628619480799,-2.362349881435019,2.6190256775436684,36.09329117073033,46.412497958325716,1.4984257095739366,2.082901253654356,2.654406124986238,0.2680778322412323,13.101730548696555,1.0494384765625,-0.16109980365474996,-1.8252388000488224,-5.076489940095158,1.4260123399975129,-3.450864370071983,-0.1996132300256619,5.072824366882315,62.79626286671976,18.214778483476756,1.6256255700231663,8,1.6175193786621094,1.6175193786621094,3.263225555419922,0.47267913818359375,3.3477859497070312,0,0.011162010859072202,1.5413478137215346,73.23503875732422,-3.941267787839586,73.3044204711914,1.8704700525521762,72.67129516601562,0.011162010859072202
9692,2018-08-21,74.23243713378906,74.70945739746094,73.56461334228516,73.80745697021484,858870.0,0.005639763734766712,-1.5142967251158233,0.8909058921374192,41.63544992197187,44.40297730638777,0.9950492946710199,1.699061508703835,2.1919772568150933,-0.024820477089718906,13.430251406648031,1.1448440551757812,-0.3105662333233994,-1.3742412567138729,-4.6720930385658335,1.9236105251380877,-3.023167147639853,0.2746846342121074,4.509095235501704,85.05426208347278,37.52871195683642,1.6489258909259799,8,1.2012138366699219,1.2012138366699219,2.5130081176757812,0.6548118591308594,1.8300094604492188,1,0.030260558445533325,-2.362349881435019,73.81613159179688,1.5413478137215346,73.23503875732422,-3.941267787839586,73.3044204711914,0.030260558445533325
9693,2018-08-22,74.09366607666016,74.68343353271484,73.87684631347656,74.37120819091797,1029975.0,-0.001869412651490876,-1.2683015791280468,-0.6530707502288925,46.159161166448115,42.55059530613235,0.7063950625719997,1.7823532882518691,2.254660538922735,0.2596841180433387,13.668913037331182,0.8065872192382812,-0.45894357505287076,-1.4197772979736385,-4.78059930669265,1.9410447107453734,-3.1001883023331374,0.26063370638586036,4.503391175029947,74.91141144874919,25.018584294585906,1.6804110043595057,8,0.3686065673828125,1.3399848937988281,2.5758895874023438,1.4397239685058594,1.5177841186523438,2,0.04822663195218513,-1.5142967251158233,74.23243713378906,-2.362349881435019,73.81613159179688,1.5413478137215346,73.23503875732422,0.04822663195218513
9694,2018-08-23,73.35646057128906,73.92021179199219,71.95143127441406,73.86817169189453,1431565.0,-0.009949642721259755,5.394310705834252,1.8437242289295728,38.57649997808651,40.61606505420691,0.7532519024801871,2.374922051765509,2.9042450989220328,1.1225055305473433,14.822885660054514,2.1422348022460938,-0.5495076785942103,-1.987858581542966,-5.4284981255835305,1.4527809624975987,-3.7081783535632553,-0.2675388095226765,5.099011065152396,50.9432918395574,2.0104175916643783,1.7203197720202827,8,0.4119682312011719,2.077190399169922,3.3130950927734375,3.77276611328125,2.7320022583007812,3,0.062426143876772366,-1.2683015791280468,74.09366607666016,-1.5142967251158233,74.23243713378906,-2.362349881435019,73.81613159179688,0.062426143876772366
9695,2018-08-24,74.18907165527344,74.70945739746094,73.3304443359375,73.8248062133789,691224.0,0.011350207977594895,-1.0384686955492024,-0.7118575837545288,41.33241000874288,39.834722452447785,-0.42599997377109844,1.399582418261076,1.9812567295571597,0.4224580342283275,16.42653634532602,1.3790130615234375,-0.9142805983192801,-1.0190811157226562,-4.413671177912633,2.3755089464673205,-2.7163761468176517,0.6782139153723392,4.127646078224345,81.13195020746889,32.595067687150774,1.697295031094991,8,-0.8412857055664062,1.2445793151855469,2.3937549591064453,3.1699905395507812,3.547271728515625,4,0.04921674065801396,5.394310705834252,73.35646057128906,-1.2683015791280468,74.09366607666016,-1.5142967251158233,74.23243713378906,0.04921674065801396
9696,2018-08-27,74.90026092529297,75.5854263305664,74.34518432617188,74.51864624023438,774240.0,0.009586172924823,-2.4047397136902955,1.0476280238768458,47.78392043983491,40.260116974138576,-1.1903006325550223,0.5247170713459042,1.1981136841088187,-0.19721667119223696,17.840267394707652,1.3963546752929688,-1.4325851805862726,-0.1869029998779297,-3.4338406939655073,3.060034694209648,-1.8103718469217114,1.436565847165852,3.2804779833200115,81.14567040718852,30.934763395433762,1.6234688470437857,8,-1.3486595153808594,0.5333900451660156,1.682565689086914,2.45880126953125,4.856895446777344,0,0.03774897179242376,-1.0384686955492024,74.18907165527344,5.394310705834252,73.35646057128906,-1.2683015791280468,74.09366607666016,0.03774897179242376
9697,2018-08-28,74.908935546875,75.55073547363281,74.47528076171875,75.07372283935547,717281.0,0.0001158156390226317,-1.0840189534221867,-0.4318159099542174,38.84835370556261,40.5474407811805,-1.2274390721949828,0.2912135748054254,1.1510526318950554,-0.09387110114934671,19.067330720895715,1.0754547119140625,-1.7333345498831108,-0.026016998291012783,-2.9794028725399784,2.927368875957953,-1.5027099354154956,1.45067593883347,3.138544113350875,81.38437798515689,35.41725329800401,1.4766929371244852,8,-1.1405067443847656,0.5247154235839844,1.4137001037597656,2.4501266479492188,4.249778747558594,1,0.03010297741072332,-2.4047397136902955,74.90026092529297,-1.0384686955492024,74.18907165527344,5.394310705834252,73.35646057128906,0.03010297741072332
9698,2018-08-29,75.09973907470703,75.6461410522461,74.34518432617188,74.93495178222656,943269.0,0.002547139756279515,1.0689659356326022,-1.0,34.03322120043006,40.08648616685937,-1.1594726556387656,-0.01512223550815861,0.990951811662228,-0.16846891287846688,20.68739627239495,1.3009567260742188,-1.787080886870612,0.23763999938964275,-2.6175456420293415,3.092825640808627,-1.1899528213198494,1.6652328200991349,2.8171465220994776,85.21123415924488,41.13765691924689,1.4275928207094888,8,-1.3009529113769531,0.3339118957519531,1.170858383178711,2.2593231201171875,3.5299224853515625,2,0.012819052787568008,-1.0840189534221867,74.908935546875,-2.4047397136902955,74.90026092529297,-1.0384686955492024,74.18907165527344,0.012819052787568008
9699,2018-08-30,73.77276611328125,75.23851013183594,73.39982604980469,74.70945739746094,1524497.0,-0.017669474991194645,-1.1855643925309924,-5.6842446409556,37.11829209740833,40.17562218769063,0.269234529862203,1.276186137919666,2.3179037630599737,1.2507242617208618,20.737887588389103,1.83868408203125,-1.7884846521479574,-1.0251525878906307,-3.919390976111444,1.8690858003301827,-2.4722717820010445,0.4219666062197831,4.016137301374286,19.10102364565453,-26.99212633602476,1.4471191941104098,8,0.026020050048828125,1.6608848571777344,2.497831344604492,3.5862960815429688,4.856895446777344,3,0.024923615839588686,1.0689659356326022,75.09973907470703,-1.0840189534221867,74.908935546875,-2.4047397136902955,74.90026092529297,0.024923615839588686
9700,2018-08-31,74.11101531982422,75.09973907470703,73.7207260131836,73.84214782714844,1060645.0,0.004585014557046296,-4.389810797513083,-0.28703960121849903,47.87472079819736,41.48466992407585,0.0763376238025586,0.8201463640538407,1.9885963466072525,1.0189540736487004,21.164106820845912,1.3790130615234375,-1.5066729283896763,-0.5854290008544893,-3.423229784783018,2.2523717830740395,-2.004329392818761,0.8334713911097822,3.5524655563233694,31.660264444059514,-17.730758066657515,1.418900391964268,8,-0.3122291564941406,1.3226356506347656,1.9644393920898438,3.248046875,1.3356475830078125,4,0.026682234769446866,-1.1855643925309924,73.77276611328125,1.0689659356326022,75.09973907470703,-1.0840189534221867,74.908935546875,0.026682234769446866
9701,2018-09-04,72.00347137451172,73.62532806396484,71.63919830322266,73.21768951416016,1391325.0,-0.02843766120619784,-1.044643067522247,-4.516046650208564,38.31692384749022,41.115944804689,2.1229683046913834,2.720870896153926,4.01507048436811,3.2000608795328844,21.897652695071002,2.4718170166015625,-1.3380185083999265,-2.47311172485351,-5.433664275436158,0.4874408257291378,-3.953388000144841,-0.992835449562179,5.537095413898072,9.091047566822418,-43.29782930011353,1.4802762752913243,9,1.6391983032226562,3.4301795959472656,4.247611999511719,5.3555908203125,1.1274948120117188,1,0.07961938361914456,-4.389810797513083,74.11101531982422,-1.1855643925309924,73.77276611328125,1.0689659356326022,75.09973907470703,0.07961938361914456
9702,2018-09-05,72.40242767333984,73.156982421875,71.55247497558594,72.1075439453125,1273373.0,0.005540792564750596,-1.283961142273796,-0.2428589381087025,48.41672829150781,41.36678559636229,1.6060158746715274,2.1939565404154564,3.5531072910813464,2.873164234012762,22.903426196671912,1.6045074462890625,-1.1164809630695771,-1.9215099334716825,-4.982685722417557,1.1396658554741919,-3.452097827944627,-0.39092203899873823,5.017683309086905,20.76262894523497,-34.88676737463521,1.5305878944729385,9,1.1968803405761719,3.0312232971191406,3.8941879272460938,4.956634521484375,-0.27753448486328125,2,0.10158124437364191,-1.044643067522247,72.00347137451172,-4.389810797513083,74.11101531982422,-1.1855643925309924,73.77276611328125,0.10158124437364191
9703,2018-09-06,71.93408203125,72.74935150146484,71.43104553222656,72.40242767333984,1172370.0,-0.006468645557064612,1.2686518174238992,-1.5882383379472718,41.77082961077375,41.72171111110532,1.939799771521166,2.3612217333185725,3.953102768633528,3.407561656885946,24.25012813070601,1.3183059692382812,-0.9397018134497728,-2.12185897827149,-5.022490461432298,0.7787725048893179,-3.572174719851887,-0.6715432366910932,5.367982261313372,13.211849666968572,-43.75387152458718,1.4503157415804024,9,1.6045112609863281,3.4562034606933594,4.462274551391602,5.424980163574219,1.66522216796875,3,0.10043406489909779,-1.283961142273796,72.40242767333984,-1.044643067522247,72.00347137451172,-4.389810797513083,74.11101531982422,0.10043406489909779
9704,2018-09-07,71.2662582397461,72.08152770996094,70.75455474853516,71.47441864013672,1182171.0,-0.009283830037808638,-1.1549335910397462,0.4444589245279945,38.96985530340463,41.459205032734396,2.5478852994690158,2.611705717096868,4.535857624561174,4.121467896898736,26.527179191092237,1.3269729614257812,-0.9247470624997902,-2.439725875854492,-4.849282303585355,-0.03016944812362965,-3.6445040897199164,-1.234947661989068,5.80096530240381,11.776335658049065,-45.60436369765401,1.2047782138654297,9,1.9340896606445312,3.7857818603515625,5.130098342895508,6.092803955078125,1.613189697265625,4,0.10332243479854597,1.2686518174238992,71.93408203125,-1.283961142273796,72.40242767333984,-1.044643067522247,72.00347137451172,0.10332243479854597
9705,2018-09-10,71.20555114746094,72.28968048095703,71.03208923339844,71.5438003540039,918480.0,-0.0008518349887394194,-2.670871981025978,1.6249450227239408,34.46852162861421,39.97971627593211,2.3924670556778125,2.4093182016773653,4.517704151399471,4.215770265070489,28.426873322154716,1.2575912475585938,-0.9949330521799453,-2.254986190795904,-4.631392956159203,0.12142057456739508,-3.4431895734775537,-1.0667828081142545,5.482912267072081,15.709927234650975,-39.29266112697445,1.1882033826816505,9,1.9947967529296875,3.8464889526367188,4.679098129272461,5.520381927490234,2.2549896240234375,0,0.10426308473089296,-1.1549335910397462,71.2662582397461,1.2686518174238992,71.93408203125,-1.283961142273796,72.40242767333984,0.10426308473089296
9706,2018-09-11,71.5438003540039,71.80399322509766,70.26019287109375,70.39895629882812,852298.0,0.004750320741742309,-1.1707423042058005,-3.3846171196571557,33.85417096192772,39.4248070821949,1.7076073474903666,1.9425152515757418,4.07773494492524,3.9220102755897273,29.56377199600232,1.5438003540039062,-0.8944971351577067,-1.77189750671387,-4.247824826549888,0.7040298131221476,-3.009861166631879,-0.5339338467958612,4.788628540569235,44.311381976780936,-6.605258272849348,1.2379636599180106,9,1.4093666076660156,3.261058807373047,4.340848922729492,5.013008117675781,0.9800491333007812,1,0.054552072010663144,-2.670871981025978,71.20555114746094,-1.1549335910397462,71.2662582397461,1.2686518174238992,71.93408203125,0.054552072010663144
9707,2018-09-12,72.22896575927734,72.6365966796875,71.30962371826172,71.52645111083984,881469.0,0.009576866225769143,-1.3358716089175395,0.6136334859420087,39.49168311927741,40.03130285095572,0.6730929088018627,1.1561006263877687,3.3308250961625845,3.2831387708968833,30.519715789613823,1.3269729614257812,-0.878751348801984,-0.9848239898681612,-3.4636432565951196,1.4939952768587972,-2.2242336232316404,0.254585643495318,3.617684253417451,79.093910053056,29.923092997008524,1.2394096333634765,9,0.5203857421875,2.5758934020996094,3.6556835174560547,3.94622802734375,-0.5203781127929688,2,0.012488070648169813,-1.1707423042058005,71.5438003540039,-2.670871981025978,71.20555114746094,-1.1549335910397462,71.2662582397461,0.012488070648169813
9708,2018-09-13,73.50390625,73.5125732421875,72.65394592285156,72.67996215820312,1087740.0,0.017651374034230782,1.0412449668081403,1.1728496959165942,50.783432704889975,41.54965180734256,-0.9521510255316485,-0.05614293759374789,1.9749689374325214,2.0611295452167013,30.36957302138312,1.2836074829101562,-0.9996490258788526,0.24848594665527912,-2.2199162084450563,2.7168881017556146,-0.9857151308948886,1.4826870242054468,1.8958271913667062,99.73351849419183,48.688952813406424,1.234201077550165,9,-0.8239402770996094,1.3009529113769531,2.3807430267333984,2.6712875366210938,-2.9488296508789062,3,-0.01876108538821275,-1.3358716089175395,72.22896575927734,-1.1707423042058005,71.5438003540039,-2.670871981025978,71.20555114746094,-0.01876108538821275
9709,2018-09-14,74.08499908447266,74.47528076171875,73.57328796386719,73.61665344238281,1064104.0,0.00790560480549507,-2.249975946670332,0.5684192007111375,49.43183853401762,41.72266488910037,-1.6587289756367483,-0.6068730781105671,1.3250342970877114,1.5607035287601434,29.97088635602051,0.97137451171875,-1.0073043168754623,0.7905498504638615,-1.7056421329493219,3.286741833877045,-0.4575461412427302,2.038645842170453,0.903571111272214,90.74084129742253,41.705099399652845,1.2480959917065886,9,-1.7172622680664062,0.7198600769042969,1.7996501922607422,2.0901947021484375,-4.856895446777344,4,-0.006555914034636179,1.0412449668081403,73.50390625,-1.3358716089175395,72.22896575927734,-1.1707423042058005,71.5438003540039,-0.006555914034636179
9710,2018-09-17,74.78751373291016,75.19514465332031,74.19774627685547,74.31916809082031,1088317.0,0.00948254919510072,-1.804874647328277,1.0,49.38389779490609,42.952328661035466,-2.520218627289367,-1.251270009288774,0.5360967249715145,0.9454215962521175,29.06959187288718,1.1101455688476562,-0.9744605094638814,1.4154407501220732,-1.1680017329721437,3.99888323321629,0.12371950857496472,2.7071619916691816,-4.527320861816406,91.73992090706426,44.83401920466477,1.2917212415471055,9,-2.059844970703125,-0.9540328979492188,1.4440574645996094,1.4440574645996094,-6.366004943847656,0,-0.025513159893411408,-2.249975946670332,74.08499908447266,1.0412449668081403,73.50390625,-1.3358716089175395,72.22896575927734,-0.025513159893411408
9711,2018-09-18,74.64006805419922,75.30789184570312,74.55333709716797,75.04769897460938,921247.0,-0.001971528017865598,-1.597019628438259,-0.8703634319970026,48.55273457231728,42.967440470014296,-2.1897121174042127,-1.0950773117402264,0.5821605400994656,1.1705727915696116,28.474170055088965,0.7545547485351562,-0.9017148920001148,1.2267982482910185,-1.4121413888240255,3.8657378854060624,-0.09267157026650352,2.5462680668485405,-4.28117614746094,83.29717342065142,39.069120577278845,1.319469818557525,9,-1.8560256958007812,-1.5004310607910156,1.5915031433105469,1.5915031433105469,-9.410232543945327,1,-0.01580286987222923,-1.804874647328277,74.78751373291016,-2.249975946670332,74.08499908447266,1.0412449668081403,73.50390625,-0.01580286987222923
9712,2018-09-19,76.47875213623047,77.45012664794922,74.56201171875,75.02168273925781,1343130.0,0.02463400864929688,-1.4306522709250324,-3.574482022871474,56.30452586477516,44.58229560934779,-3.787675927207985,-2.905827741807599,-1.3615572738172688,-0.5786480159189153,27.981083682410684,2.8881149291992188,-0.935864492990504,2.9531665802001896,-0.004530307993363181,5.910863468393742,1.4743181361034203,4.432015024296959,-5.921900231933591,79.74691598596982,39.02156266117511,1.478848444096774,9,-2.6235923767089844,-2.6235923767089844,-0.24718093872070312,-0.24718093872070312,-10.529052734375,2,-0.05171243696394223,-1.597019628438259,74.64006805419922,-1.804874647328277,74.78751373291016,-2.249975946670332,74.08499908447266,-0.05171243696394223
9713,2018-09-20,77.66695404052734,78.01387786865234,76.55680847167969,77.11188507080078,1782423.0,0.015536366260008316,1.3333333333333333,0.38094889020373757,68.0321202850269,47.811436162861376,-4.55629319483532,-4.018639717198198,-2.5752083867019877,-1.6487964912056157,27.563624342016503,1.535125732421875,-0.6509910851934819,3.9627040863037166,0.47610840707817204,7.449299765529261,2.2194062466909372,5.706001925916496,-6.696505651611332,92.18743825564354,46.71390076906308,1.7432978396127725,9,-3.529918670654297,-3.529918670654297,-1.4353828430175781,-1.4353828430175781,-11.93408203125,3,-0.07671688001223576,-1.4306522709250324,76.47875213623047,-1.597019628438259,74.64006805419922,-1.804874647328277,74.78751373291016,-0.07671688001223576
9714,2018-09-21,77.93582153320312,78.9765853881836,77.40676879882812,78.63833618164062,1898299.0,0.003461800401435733,1.2767247579529737,-1.2656348791819005,67.82538324618426,51.517754120369155,-4.223764424185717,-4.139053933381007,-2.8783892865258167,-1.7979565517537566,26.573483089407464,1.5698165893554688,-0.48740555847825817,4.002603530883789,0.04282222308557948,7.962384838681999,2.0227128769846843,5.982494184782894,-6.401898785908202,78.22140836435855,29.71998255993951,1.9798906538991017,9,-3.317432403564453,-3.317432403564453,-2.5021705627441406,-2.5021705627441406,-11.803993225097656,4,-0.094702856643881,1.3333333333333333,77.66695404052734,-1.4306522709250324,76.47875213623047,-1.597019628438259,74.64006805419922,-0.094702856643881
9715,2018-09-24,77.84041595458984,78.3868179321289,77.21595764160156,77.93582153320312,1269568.0,-0.0012241556801019238,1.3478287475809103,0.13580582102519548,83.48254142756609,57.03201750544007,-3.451153926588745,-3.9590559142547903,-2.8009392829261657,-1.589661170824968,26.025043430083283,1.1708602905273438,-0.1951669216176697,3.724630737304693,-0.6043047587663466,8.053566233375733,1.5601629892691733,5.889098485340213,-5.562226943206056,74.31368625854658,19.9667661173567,2.1644677480355194,9,-2.6973114013671875,-3.222026824951172,-2.4067649841308594,-2.4067649841308594,-10.806587219238281,0,-0.11064062558348531,1.2767247579529737,77.93582153320312,1.3333333333333333,77.66695404052734,-1.4306522709250324,76.47875213623047,-0.11064062558348531
9716,2018-09-25,77.72766876220703,78.36946868896484,77.35472869873047,77.91847229003906,1064219.0,-0.0014484402607584101,-1.1666653091477768,1.999920031987205,81.58434407699089,61.70897983407491,-2.647377698916955,-3.8194508596498338,-2.6625325332729233,-1.4103410996272885,26.013490099205782,1.014739990234375,0.21982196785950237,3.470513153076169,-1.1416921846005437,8.082718490752882,1.1644104842378056,5.7766158219145325,-4.779640113143259,71.70923582895371,12.572397589380266,2.306102668838357,9,-1.9124031066894531,-3.1092796325683594,-2.294017791748047,-2.294017791748047,-10.008674621582031,1,-0.11972776388823592,1.3478287475809103,77.84041595458984,1.2767247579529737,77.93582153320312,1.3333333333333333,77.66695404052734,-0.11972776388823592
9717,2018-09-26,77.1639175415039,77.62358856201172,76.61752319335938,77.40676879882812,919518.0,-0.0072529027266701185,1.9743653362505498,1.2727817985525212,80.67137553055258,65.02986237025965,-1.4639352623666468,-3.244444439729733,-2.107942516091768,-0.8338582648031121,25.83003907223269,1.1101455688476562,0.7120160836895479,2.7940128326415987,-1.9922456010013576,7.580271266284555,0.40088361582012055,5.187142049463077,-3.613033218528159,25.089464474327244,-38.21014191594048,2.3931292168214786,9,-0.8889808654785156,-2.5455284118652344,-1.7302665710449219,-1.7302665710449219,-6.452728271484375,2,-0.15465884070532143,-1.1666653091477768,77.72766876220703,1.3478287475809103,77.84041595458984,1.2767247579529737,77.93582153320312,-0.15465884070532143
9718,2018-09-27,76.06244659423828,77.52819061279297,76.0017318725586,77.0164794921875,1009452.0,-0.014274430101001268,-1.8387023545185617,3.9284659608557697,76.7667030569545,68.06706953947486,0.043171379975362356,-2.178863311008527,-1.0076508979945658,0.2686677970542348,25.443802188408004,1.526458740234375,1.2049030485717083,1.644406509399417,-3.191859581043829,6.480672599842663,-0.7737265358222061,4.06253955462104,-1.9689921647417492,2.0409314731226917,-64.97626458755944,2.4181330452216234,9,0.52471923828125,-1.4440574645996094,-0.6287956237792969,-0.6287956237792969,-6.279273986816392,3,-0.1329532199553104,1.9743653362505498,77.1639175415039,-1.1666653091477768,77.72766876220703,1.3478287475809103,77.84041595458984,-0.1329532199553104
9719,2018-09-28,75.6114501953125,76.38334655761719,75.06504821777344,75.84561920166016,916635.0,-0.005929291248435109,1.013247502257435,0.24545171015698097,73.56213411758178,70.75354024199439,0.819661769726963,-1.6686046908193077,-0.5521943097762545,0.7240622897032409,24.6988949304643,1.31829833984375,1.6280155906726463,1.1014759063720732,-3.7530128964447016,5.955964709188848,-1.3257684950363142,3.5287203077804605,-1.0296826699472632,16.449122742546354,-54.7010866007934,2.4272444014083865,9,1.1535110473632812,-0.9930610656738281,-0.6634883880615234,-0.17779922485351562,-5.802253723144531,4,-0.1306492358038065,-1.8387023545185617,76.06244659423828,1.9743653362505498,77.1639175415039,-1.1666653091477768,77.72766876220703,-0.1306492358038065
9720,2018-10-01,76.08846282958984,76.660888671875,75.74154663085938,76.12315368652344,941425.0,0.006308735423605327,-1.5238509147650514,0.14814452806828918,73.94877980139107,73.5753230452248,0.6108309680144117,-2.0974114140351077,-1.0202302279420365,0.26825305271370325,23.852831777928664,1.0494384765625,1.8763959907258396,1.4796161651611328,-3.4209903532722024,6.380222683594468,-0.9706870940555348,3.9299194243778004,-1.0672135179427755,30.971077099259553,-41.774063792455884,2.450303259216666,10,0.6808357238769531,-1.4700736999511719,-1.4874229431152344,-0.6548118591308594,-3.555938720703125,0,-0.13085603455787476,1.013247502257435,75.6114501953125,-1.8387023545185617,76.06244659423828,1.9743653362505498,77.1639175415039,-0.13085603455787476
9721,2018-10-02,77.73634338378906,77.81439971923828,75.97571563720703,75.97571563720703,1289976.0,0.02165742995610076,-1.088668755335422,-50.75192434572246,76.3485383276088,75.80243554109522,-0.6164844206181499,-3.4717780261597966,-2.618271218877183,-1.3631673820308094,22.266775685655745,1.83868408203125,2.1653660380453204,2.84085311889649,-2.0886648341565177,7.770371071949498,0.3760941423699933,5.305612095422987,-2.671295166015625,97.16091829627348,24.17708916027803,2.464758976526502,10,-0.7155265808105469,-3.1179542541503906,-3.3456249237060547,-2.302692413330078,-4.9349517822265625,1,-0.13767710420335222,-1.5238509147650514,76.08846282958984,1.013247502257435,75.6114501953125,-1.8387023545185617,76.06244659423828,-0.13767710420335222
9722,2018-10-03,79.75715637207031,80.45099639892578,78.1006088256836,78.11795043945312,1911443.0,0.02599572992910626,-1.808295350957156,0.9310349310349311,77.92406367411239,76.9015403621047,-2.3728846087087305,-5.178864906361298,-4.5789945711436815,-3.3759592581383373,21.008974692508055,2.7146530151367188,2.4827059598121366,4.493929672241208,-0.7404010088573756,9.728260353339792,1.8767643316919163,7.1110950127905,-4.300954437255854,87.11758814755215,16.7937884766702,2.6171653405492923,10,-1.9991340637207031,-4.401561737060547,-5.264530181884766,-4.323505401611328,-7.18994140625,2,-0.15093519853299187,-1.088668755335422,77.73634338378906,-1.5238509147650514,76.08846282958984,1.013247502257435,75.6114501953125,-0.15093519853299187
9723,2018-10-04,79.1587142944336,80.15611267089844,78.41283416748047,79.75715637207031,1595291.0,-0.007503302585726179,1.4968992968096906,-0.3650804732516034,72.62176570476885,77.43447174639188,-1.7216310225183236,-4.228201969586394,-3.959450299868948,-2.785219531915061,19.639334452975397,1.7432785034179688,2.841120047010179,3.5342559814453125,-1.7297906465707769,8.798302609461402,0.9022326674372749,6.16627929545335,-3.1829986572265625,76.00641407924391,7.9238046176094485,2.632023314008044,10,-1.4006919860839844,-3.803119659423828,-4.557674407958984,-3.7250633239746094,-6.678230285644531,3,-0.10671629901659596,-1.808295350957156,79.75715637207031,-1.088668755335422,77.73634338378906,-1.5238509147650514,76.08846282958984,-0.10671629901659596
9724,2018-10-05,78.6296615600586,79.40155792236328,78.04856872558594,79.05464172363281,1170756.0,-0.0066834427402038266,1.4186163865116437,0.7101441884776706,67.39981591225703,75.64750224469087,-1.2111747420550216,-3.287783181451857,-3.4401721610790617,-2.2699319617397293,17.867068430803474,1.3529891967773438,2.972611250187313,2.637033081054682,-2.367170226672499,7.641236388781863,0.1349314271910913,5.139134734918272,-2.116912231445312,61.32595253022549,-3.6086723180840465,2.502101653863593,10,-0.8716392517089844,-3.274066925048828,-4.0134429931640625,-3.1960105895996094,-7.311363220214844,4,-0.11250829238123594,1.4968992968096906,79.1587142944336,-1.808295350957156,79.75715637207031,-1.088668755335422,77.73634338378906,-0.11250829238123594
9725,2018-10-08,78.6296615600586,79.41023254394531,78.23937225341797,78.2740707397461,816555.0,0.0,-4.510089042079564,-0.8367233362655512,68.31210034948629,74.17280849719036,-1.215242475372463,-2.849146797795953,-3.4557400931941373,-2.308348453482239,16.17511263821912,1.1708602905273438,2.865533905519513,2.2658275604248104,-2.327799703984809,6.85945482483443,-0.03098607178000634,4.562641192629627,-1.6443225830078063,59.302333510631044,-3.172838241390963,2.2968136322048096,10,-0.8716392517089844,-3.274066925048828,-4.0134429931640625,-3.1960105895996094,-8.169990539550781,0,-0.11217732485282816,1.4186163865116437,78.6296615600586,1.4968992968096906,79.1587142944336,-1.808295350957156,79.75715637207031,-0.11217732485282816
9726,2018-10-09,75.44666290283203,78.16131591796875,75.02168273925781,77.9271469116211,2158647.0,-0.04048088970592012,1.1294151738127025,-6.9756694129763135,45.78313628576345,70.29633746999157,1.7993943190628983,0.6758896298513264,-0.3387584870168894,0.8086102366406323,13.705535935984015,3.6079788208007812,2.656505078598258,-1.112314224243164,-5.1405975475932735,2.9159690991069454,-3.1264558859182188,0.9018274374318906,5.00433349609375,7.827511730096075,-50.29571223119577,2.0141416616750574,10,2.2896766662597656,-0.09106826782226562,-0.8304443359375,-0.013011932373046875,-5.212493896484375,1,-0.03862515162133073,-4.510089042079564,78.6296615600586,1.4186163865116437,78.6296615600586,1.4968992968096906,79.1587142944336,-0.03862515162133073
9727,2018-10-10,73.13096618652344,75.4032974243164,72.93148040771484,75.34258270263672,1921129.0,-0.03069316292081714,1.1189612716933128,0.8916068429697159,33.03052012364461,65.4367615885127,3.892157619407925,3.2281349242655324,1.8622408078625057,3.0564559774549735,12.118840843542927,2.5151824951171875,2.251335333366711,-3.4731109619140597,-7.3130711140470765,0.36684919021895723,-5.393091037980568,-1.5531308858475512,7.211443939208991,2.7611893801870644,-48.94418799386722,1.9199800760665056,10,3.560272216796875,2.224628448486328,1.4071941375732422,2.302684783935547,-1.4310531616210938,2,-0.004506635179963858,1.1294151738127025,75.44666290283203,-4.510089042079564,78.6296615600586,1.4186163865116437,78.6296615600586,-0.004506635179963858
9728,2018-10-11,72.12489318847656,73.14830780029297,71.2662582397461,73.14830780029297,2351889.0,-0.01375714079150614,2.6779806323197235,0.4627450574546107,29.397291311183267,60.52955683224619,4.784043857814339,4.348551057656991,2.784576487827252,3.9906315723338253,11.3431339336027,1.882049560546875,1.830424321877402,-4.410233306884763,-8.524319298714715,-0.2961473150548102,-6.467276302799732,-2.3531903109697936,7.921079748535163,10.543193245191565,-36.24627156702697,2.057042995914975,10,3.733734130859375,3.230701446533203,2.3915863037109375,3.308757781982422,0.03469085693359375,3,0.006132720033122041,1.1189612716933128,73.13096618652344,1.1294151738127025,75.44666290283203,-4.510089042079564,78.6296615600586,0.006132720033122041
9729,2018-10-12,73.59930419921875,74.2411117553711,72.61925506591797,73.42584228515625,1587220.0,0.0204424706306221,1.2261783833031386,-0.16949329436935762,36.302509744127036,56.34663793699464,3.346068795413302,2.989142202134076,1.290205362794822,2.4554904761374985,11.008391404159697,2.1162185668945312,1.4639435898716897,-2.9115375518798885,-7.0917220127475105,1.2686469089877335,-5.0016297823136995,-0.8214453214460775,5.919885855957034,28.647511305010926,-14.054721718626464,2.0900922304338114,10,2.2593231201171875,1.7562904357910156,0.8651351928710938,1.7909812927246094,-2.5672149658203125,4,-0.015201504995227433,2.6779806323197235,72.12489318847656,1.1189612716933128,73.13096618652344,1.1294151738127025,75.44666290283203,-0.015201504995227433
9730,2018-10-15,72.87944793701172,74.032958984375,72.86209869384766,73.48655700683594,1062605.0,-0.009780748201892231,-2.6486335484944665,-3.4999560168895143,34.93260923790727,51.7448680381389,3.9815596074961093,3.751039333294244,1.9463751078194775,3.117984747586732,11.136766490150684,1.1708602905273438,1.1684738598115558,-3.5359905242919893,-7.961665635998955,0.8896845874149761,-5.748828080145472,-1.3231529684385066,6.144566209238278,23.39631911072654,-14.990786238365647,2.212837555853486,10,2.9791793823242188,2.476146697998047,1.2467460632324219,2.1725921630859375,-4.7094573974609375,0,-0.021420985495351763,1.2261783833031386,73.59930419921875,2.6779806323197235,72.12489318847656,1.1189612716933128,73.13096618652344,-0.021420985495351763
9731,2018-10-16,73.46054077148438,74.31049346923828,72.93148040771484,73.70338439941406,1203617.0,0.007973342978323306,-1.1199859254046447,0.4,38.50296941903413,47.36474645424133,3.051006126910835,3.2433359295077935,1.2986469503996432,2.5123774419975717,11.293129090203973,1.4310455322265625,0.9312550809311517,-2.895921325683588,-7.450762982591925,1.6589203312247491,-5.173342154137757,-0.6185004972294195,5.098008020375389,53.039926233287225,12.434950081330847,2.277420828454169,10,2.2506446838378906,1.8950538635253906,0.6656532287597656,1.5914993286132812,-4.544670104980483,1,-0.04085009066719847,-2.6486335484944665,72.87944793701172,1.2261783833031386,73.59930419921875,2.6779806323197235,72.12489318847656,-0.04085009066719847
9732,2018-10-17,72.52384948730469,73.7207260131836,71.83000946044922,73.3651351928711,1313498.0,-0.012750944579804746,1.4357569354006439,3.4643103989946593,38.9009682586707,43.61799118245264,3.1891206773477165,4.077604970156273,2.1869209865868413,3.4003017737672963,12.042482490417505,1.890716552734375,0.6121645450632514,-3.6348674774169893,-8.500172547814401,1.2304375929804223,-6.067520012615688,-1.2022149422182906,5.597161871428256,41.31058058113249,-4.000126694414995,2.4326525351987045,10,2.8143959045410156,3.33477783203125,1.35516357421875,2.2810096740722656,-3.41717529296875,2,-0.03157141405404629,-1.1199859254046447,73.46054077148438,-2.6486335484944665,72.87944793701172,1.2261783833031386,73.59930419921875,-0.03157141405404629
9733,2018-10-18,71.70858764648438,73.09626770019531,71.52645111083984,72.22029876708984,947305.0,-0.011241292989598195,-2.584120818345715,0.6082489185537187,38.03190767586608,40.35489026729809,3.1697818228593064,4.662649830726764,2.8840188004200797,4.19396599310943,12.580973511528025,1.5698165893554688,0.0588389612792497,-4.152210998535153,-9.34718699566487,1.0427649985945635,-6.749698997100012,-1.554722999970295,6.001138525109354,6.542161080814448,-40.66704324890085,2.597487998564861,10,3.629657745361328,4.1500396728515625,2.0685176849365234,3.096271514892578,-1.1101455688476562,3,-0.00012097047043790887,1.4357569354006439,72.52384948730469,-1.1199859254046447,73.46054077148438,-2.6486335484944665,72.87944793701172,-0.00012097047043790887
9734,2018-10-19,70.5550765991211,72.54119873046875,70.24284362792969,71.81266021728516,1213187.0,-0.016086093524111278,-1.4423959397447748,2.457604627931595,33.707874254886704,36.50997625678702,3.4167710091986123,5.517761150618654,3.8722102945611425,5.3045502920584084,12.84197683818859,2.2983551025390625,-0.7788946636393206,-4.936684799194339,-10.543318666955074,0.669949068566396,-7.740001733074706,-2.1333678653139714,6.768041496561779,7.676004163892301,-39.86928913816452,2.8033169338803665,10,3.647003173828125,4.791843414306641,3.187335968017578,4.249782562255859,-0.7285385131835938,4,0.02274120479530528,-2.584120818345715,71.70858764648438,1.4357569354006439,72.52384948730469,-1.1199859254046447,73.46054077148438,0.02274120479530528
9735,2018-10-22,69.22810363769531,71.16218566894531,69.11534881591797,71.14483642578125,1547441.0,-0.018807618464725895,1.097780106185833,1.5241394372520232,24.466405406420265,34.14145060352667,3.6541599701815954,6.499681236042008,5.084376478252381,6.598170280607491,13.37498221389114,2.0468368530273438,-1.6065001570754447,-5.833042144775391,-11.97730373715585,0.3112194476050689,-8.905172940965628,-2.7609113485851537,7.528592500567299,2.1703884935192335,-37.483728276610314,3.0721307961902307,10,3.031219482421875,5.5550689697265625,4.358194351196289,5.576755523681641,2.9141311645507812,0,0.02605857304923842,-1.4423959397447748,70.5550765991211,-2.584120818345715,71.70858764648438,1.4357569354006439,72.52384948730469,0.02605857304923842
9736,2018-10-23,68.4215087890625,68.93321990966797,66.6695556640625,67.84041595458984,1201426.0,-0.01165126308896336,1.8216179204686482,-0.3031684114158341,13.30711282687551,31.949960903885664,3.7542377555224107,6.928565770912968,5.818387732113109,7.350042227388229,14.189391507769866,2.5585479736328125,-2.415387207614458,-6.174328994750979,-12.854479779049683,0.5058217895477242,-9.514404386900338,-2.8342536026016205,7.571052616965645,24.846274281522295,-8.440347066268583,3.340075392149352,10,2.0685157775878906,5.138767242431641,4.859066009521484,6.383350372314453,3.6079788208007812,1,-0.0036760114467385696,1.097780106185833,69.22810363769531,-1.4423959397447748,70.5550765991211,-2.584120818345715,71.70858764648438,-0.0036760114467385696
9737,2018-10-24,65.22983551025389,68.32610321044922,65.12575531005861,67.8924560546875,1289169.0,-0.04664722154327605,-1.229600907837016,-4.582091511849299,11.394217187053286,29.94961933453789,6.377984374148184,9.676441931363954,8.90448542880685,10.478263846077269,15.673650063519101,3.295753479003892,-3.398309190157292,-8.769298171997079,-16.528460065555365,-1.010136278438793,-12.648879118776222,-4.889717225217936,9.643965206738372,1.3058156753395245,-25.479169125066907,3.8795809467791407,10,4.4882888793945455,7.5585403442382955,7.732004165649428,9.575023651123061,6.530792236328139,2,0.05650842329152539,1.8216179204686482,68.4215087890625,1.097780106185833,69.22810363769531,-1.4423959397447748,70.5550765991211,0.05650842329152539
9738,2018-10-25,65.94969940185547,66.47875213623047,65.09973907470703,65.93235015869139,1103998.0,0.011035807249405227,1.5645209347199955,-0.006515852662650899,15.223595897777614,27.60751779605462,5.241221758686294,8.601093283868323,8.136680429296888,9.688103870128714,17.631217888849154,1.3790130615234375,-3.892865089678878,-7.543796920776373,-16.021564345385798,0.9339705038330521,-11.782680633081085,-3.3049132084716604,7.559374958166089,11.421957068467561,-10.539683937496294,4.238883712304715,10,3.7554168701171875,6.8256683349609375,7.905460357666016,8.855159759521484,8.34344482421875,3,0.04786943414622513,-1.229600907837016,65.22983551025389,1.8216179204686482,68.4215087890625,1.097780106185833,69.22810363769531,0.04786943414622513
9739,2018-10-26,65.73287200927734,66.44406127929689,64.3798828125,64.92627716064453,1403201.0,-0.0032877692323799446,-1.173524638892028,46.49164467894169,15.044661726401799,25.397745850331788,4.721349196071074,8.474382236402604,8.281648075295095,9.796516536070044,19.574116941365105,2.064178466796889,-4.047920091695872,-7.26669540405274,-16.354070257224123,1.82067944911865,-11.810382830638432,-2.7230079774670486,6.430708705093892,19.9488171704332,2.5985537411166284,4.543687426585694,10,3.612316131591797,6.682567596435547,8.404163360595703,9.07198715209961,6.444061279296875,4,0.07402034810943081,1.5645209347199955,65.94969940185547,-1.229600907837016,65.22983551025389,1.8216179204686482,68.4215087890625,0.07402034810943081
9740,2018-10-29,66.13182830810547,67.21595764160156,65.42931365966797,66.54813385009766,1557588.0,0.006069357486339744,1.039602494425864,-0.5161272015285371,20.2657614741818,23.371389412014864,3.6482370968239763,7.685282315204674,7.816223066846419,9.319307789575205,21.618686492491932,1.7866439819335938,-4.06590838388675,-6.369907379150391,-15.828121855743447,3.088307097442666,-11.099014617446926,-1.6408001408538553,4.630686783928951,38.47607717634443,19.09832342542236,4.72910723829653,10,2.918476104736328,6.283611297607422,8.486560821533203,8.673030853271484,5.446662902832031,0,0.05586885879849768,-1.173524638892028,65.73287200927734,1.5645209347199955,65.94969940185547,-1.229600907837016,65.22983551025389,0.05586885879849768
9741,2018-10-30,67.03382873535156,67.20728302001953,65.55073547363281,66.19254302978516,1308194.0,0.013639429762076327,1.7883446021869924,-2.020837151339662,28.60621454286128,22.22752788803604,1.9430724440174743,6.261389982294276,6.838131587999214,8.345582837974064,23.4783817668418,1.6565475463867188,-4.300499703598362,-4.932781219482422,-14.354976157225394,4.489413718260558,-9.643878688353908,-0.2216837506109357,2.579812546366668,67.2528560298044,43.882374193104184,4.71109746887149,10,1.7042465209960938,5.381610870361328,7.846918106079102,7.771030426025391,2.419769287109375,1,0.07620638956880166,1.039602494425864,66.13182830810547,-1.173524638892028,65.73287200927734,1.5645209347199955,65.94969940185547,0.07620638956880166
9742,2018-10-31,67.718994140625,68.70771789550781,67.59757232666016,67.92714691162111,1281790.0,0.010221188587906216,-3.923079525654255,-0.24742221295197983,34.18430113392995,21.800016050043133,0.5639697131740746,4.878223055941476,6.069847155130162,7.588486834990363,23.829285427880393,1.67388916015625,-4.46397700793807,-3.645707702636713,-12.492926795822072,5.201511390548646,-8.0693172492294,0.7779018439559735,-3.339111328125,77.15431073691337,50.006535186271,4.423609546592681,10,0.741546630859375,4.696445465087891,7.497833251953125,7.085865020751953,1.13616943359375,2,0.06365265054420521,1.7883446021869924,67.03382873535156,1.039602494425864,66.13182830810547,-1.173524638892028,65.73287200927734,0.06365265054420521
9743,2018-11-01,70.71118927001953,70.98872375488281,67.99652862548828,68.71639251708984,1604630.0,0.04418546328642958,1.346943294157072,-9.583330278927615,40.651330493301245,22.57151118764475,-2.888323004716156,1.286680218085607,3.03206252306893,4.527458880004872,23.76247006448855,3.2697296142578125,-4.704501166640171,-0.23113632202148438,-8.2824261387412,7.820153494698225,-4.2567812303813355,3.7945085863383667,-6.244749755859374,95.80055735517193,65.99867611232881,4.025644908359856,11,-2.940155029296875,1.7042503356933594,4.7354736328125,4.093669891357422,-2.3590621948242188,3,0.01484119398070205,-3.923079525654255,67.718994140625,1.7883446021869924,67.03382873535156,1.039602494425864,66.13182830810547,0.01484119398070205
9744,2018-11-02,69.78317260742189,71.3703384399414,69.14137268066406,71.12749481201172,1617659.0,-0.013124042632827071,1.4360155588815282,-0.673914373790448,40.110794387080574,24.309776629940338,-2.3259100249916287,1.59999087403952,3.9265320644305888,5.379855117905876,23.870439604004474,2.2289657592773438,-4.9423371095090545,-0.7168285369872933,-7.916916323776476,6.48325924980189,-4.316872430381878,2.883215356407291,-5.055841723632824,73.2846454741354,40.909746591238004,3.600043893394591,11,-1.908061981201186,2.6322669982910014,5.819604873657212,5.021686553955064,-0.6764984130859517,4,0.06462835451784343,1.346943294157072,70.71118927001953,-3.923079525654255,67.718994140625,1.7883446021869924,67.03382873535156,0.06462835451784343
9745,2018-11-05,69.80919647216797,70.99739837646484,69.58369445800781,70.0,3084736.0,0.00037292464320137775,-3.405382594534194,0.14193288423012243,37.909259254580874,27.043348455240935,-2.526528980183201,0.9267955344765539,3.839730158631113,5.272332076066817,23.980108820586647,1.4137039184570312,-5.126895670161659,-0.24978141784667685,-6.349683178161101,5.850120342467747,-3.299732298003889,2.800169462310535,-4.683285135009768,73.17442483943748,41.620145498379884,3.04995088015721,11,-1.9340858459472656,2.606243133544922,5.882478713989258,4.995662689208984,-1.9514312744140767,0,0.033917262138237536,1.4360155588815282,69.78317260742189,1.346943294157072,70.71118927001953,-3.923079525654255,67.718994140625,0.033917262138237536
9746,2018-11-06,72.53252410888672,73.35646057128906,70.26019287109375,70.62445831298828,2725116.0,0.03901101537251628,-1.3486851243113107,-10.000159942420728,50.02568524483211,31.335733794994137,-5.146603724134266,-2.1355360617807975,1.0630894108141717,2.488468673323055,24.95987911513585,3.5472640991210938,-5.075345343567491,2.619253158569336,-3.0637497153772273,8.3022560325159,-0.22224827840393857,5.4607545955426104,-7.031947145561531,85.6927860482308,53.08522766579935,2.841501436973279,11,-3.6643524169921875,-0.11708450317382812,3.1613197326660156,2.2723350524902344,-5.5594100952148295,1,-0.013153173830225628,-3.405382594534194,69.80919647216797,1.4360155588815282,69.78317260742189,1.346943294157072,70.71118927001953,-0.013153173830225628
9747,2018-11-07,72.8013916015625,73.7207260131836,72.20294952392578,72.81005859375,2357309.0,0.003706854214423183,-1.5179794195451035,-0.0045422920981710874,53.3439541003569,35.57132915083628,-4.7254270568100765,-2.5617001331375917,0.7426542181694629,2.1773247492250363,25.12547689377656,1.5177764892578125,-4.728672167629654,2.904599380493167,-2.7409060549520206,8.550104815938354,0.08184666277057318,5.727352098215761,-6.672343949600204,83.93950541263152,46.05057948493579,2.8227527177225955,11,-3.751087188720703,-0.3859519958496094,3.0182113647460938,2.003467559814453,-6.652214050292969,2,-0.04598529650949301,-1.3486851243113107,72.53252410888672,-3.405382594534194,69.80919647216797,1.4360155588815282,69.78317260742189,-0.04598529650949301
9748,2018-11-08,72.56721496582031,73.0182113647461,71.36166381835938,72.40242767333984,3784031.0,-0.0032166505418442792,2.105696406222063,-19.013204225352112,56.524163412439144,40.1801626715071,-3.8597316060426863,-2.416586432128156,0.9153276776361139,2.4009471096111383,24.60240164499773,1.6565475463867188,-4.128590110393219,2.648306655883786,-3.037273747572371,8.333887059339943,-0.1944835458442924,5.491096857611865,-5.678999477735886,74.81061268690907,31.732630337878433,2.8427902017280804,11,-2.9921951293945312,-0.29921722412109375,3.989593505859375,2.788379669189453,-6.374671936035156,3,-0.05115328448735379,-1.5179794195451035,72.8013916015625,-1.3486851243113107,72.53252410888672,-3.405382594534194,69.80919647216797,-0.05115328448735379
9749,2018-11-09,72.48048400878906,72.81005859375,71.63919830322266,72.16825866699219,1431680.0,-0.0011951810066308521,1.4107288721332076,1.8947173480253716,61.46785634350842,44.75817321254339,-3.0342821198043595,-2.5486425798989387,0.9810584244622333,2.468618756294532,24.641260137545213,1.1708602905273438,-3.07860210161725,2.6175167083740263,-2.9360773809563057,8.171110797704358,-0.1592803362911468,5.394313753039199,-4.909017468194719,70.02096822677404,20.869218144587684,2.7767970446651677,11,-2.8447532653808594,-0.5854263305664062,4.076324462890625,2.875110626220703,-7.554206848144531,4,-0.05695818660776519,2.105696406222063,72.56721496582031,-1.5179794195451035,72.8013916015625,-1.3486851243113107,72.53252410888672,-0.05695818660776519
9750,2018-11-12,71.31829833984375,72.85342407226562,71.15351104736328,72.4891586303711,1425339.0,-0.016034463412308075,-1.2658937787608369,-3.750048871078096,59.96418344124489,48.24239197903046,-1.1834827954706526,-1.5909815456721077,2.097401754115438,3.607286242273986,24.762191660171453,1.6999130249023438,-2.1188986744453615,1.533388519287115,-3.88390170093588,6.95067873951011,-1.1752565908243895,4.24203362939862,-3.1319058519904814,30.57637148104299,-20.755524531384673,2.7086451101114988,11,-0.659149169921875,0.5767593383789062,5.2385101318359375,4.037296295166016,-8.777099609375,0,-0.031010612942123927,1.4107288721332076,72.48048400878906,2.105696406222063,72.56721496582031,-1.5179794195451035,72.8013916015625,-0.031010612942123927
9751,2018-11-13,70.45967102050781,71.59584045410156,70.23416900634766,71.20555114746094,1335866.0,-0.012039369128585165,-1.2753604711941764,0.6370359751607837,71.42854463393127,52.38064125680838,0.23714310371381941,-1.021048658555685,2.967207075383513,4.404620101961186,25.190386634076447,1.3616714477539062,-1.0831605127097248,0.8248046875000057,-4.323382262536768,5.972991637536779,-1.7492887875183811,3.3988981625183925,-1.71984518012151,6.467756406048272,-49.07740938238018,2.5740934750183877,11,0.398956298828125,0.8109283447265625,6.097137451171875,4.895923614501953,-8.99393081665039,1,-0.0369275897129383,-1.2658937787608369,71.31829833984375,1.4107288721332076,72.48048400878906,2.105696406222063,72.56721496582031,-0.0369275897129383
9752,2018-11-14,70.23416900634766,71.32697296142578,70.10407257080078,71.06678009033203,1292628.0,-0.0032004409173940207,-1.238096567901924,1.1162800212757251,68.29624609850981,55.452298546276,0.9576496818417723,-1.0286167204663315,3.188635682870995,4.574373254473699,25.21515914295367,1.222900390625,-0.2389895227609884,0.7137866973876896,-4.262874524074562,5.690447918849941,-1.774543913343436,3.2021173081188152,-0.9962531486816317,4.464318440054246,-54.321482094396856,2.4883306107311287,11,1.1968803405761719,-0.3425788879394531,6.311798095703125,5.121425628662109,-9.444923400878906,2,-0.04643117500800842,-1.2753604711941764,70.45967102050781,-1.2658937787608369,71.31829833984375,1.4107288721332076,72.48048400878906,-0.04643117500800842
9753,2018-11-15,71.69991302490234,71.77796936035156,69.27146911621094,69.73980712890625,1265302.0,0.020869386500781628,1.3688481741456573,-2.3541674302679323,73.0253985002073,59.109476781067855,-0.39459002308629465,-2.6298792162440634,1.7508648362353654,3.061530053824896,25.25236704786896,2.506500244140625,0.43129754374163554,2.17996444702149,-2.7958952378727986,7.155824131915779,-0.30796539542565426,4.667894289468634,2.02081298828125,67.79660655940225,3.9288968707164997,2.4879298424471457,11,-0.20381546020507812,-2.354724884033203,4.323503494262695,3.655681610107422,-8.005203247070312,3,-0.07741620930146687,-1.238096567901924,70.23416900634766,-1.2753604711941764,70.45967102050781,-1.2658937787608369,71.31829833984375,-0.07741620930146687
9754,2018-11-16,72.15958404541016,72.29835510253906,71.2315673828125,71.60450744628906,1288478.0,0.006411040140985369,1.562487973390267,0.2831870462993597,73.15120322845698,63.025248333720754,-0.5383281105661695,-3.123315239782329,1.346614401972019,2.5532155224133533,24.703150331873672,1.0667877197265625,1.0079503069479046,2.5594100952148438,-2.536998677361453,7.65581886779114,0.011205708926695479,5.107614481502992,1.4721568298339776,80.62957141092325,12.990254828104256,2.548204386288146,11,-0.6634864807128906,-2.8143959045410156,3.4475269317626953,3.1960105895996094,-8.169990539550774,4,-0.08269228674973972,1.3688481741456573,71.69991302490234,-1.238096567901924,70.23416900634766,-1.2753604711941764,70.45967102050781,-0.08269228674973972
9755,2018-11-19,71.03208923339844,72.87944793701172,70.85862731933594,71.83000946044922,1625269.0,-0.01562501817225259,-2.5302984865751013,-1.4374957047625592,65.09492004640872,64.69960775611814,0.8726443142068234,-1.953919241108352,2.519527934888046,3.6293097049053955,23.621395128370317,2.0208206176757812,1.2707179944587068,1.3417160034179716,-3.7906948008115506,6.474126807647494,-1.2244893986967895,3.9079214055327327,2.5124462066650324,48.797961535614974,-18.10990339140554,2.566205402114762,11,0.4640083312988281,-1.6869010925292969,4.575021743774414,4.323505401611328,-7.519512176513665,0,-0.08595850324339083,1.562487973390267,72.15958404541016,1.3688481741456573,71.69991302490234,-1.238096567901924,70.23416900634766,-0.08595850324339083
9756,2018-11-20,68.16999053955078,70.44232177734375,68.09193420410156,69.86122894287111,1667007.0,-0.04029303832586595,-1.5446030330062444,2.119558254051746,51.46231206248512,64.49053641857685,3.4093717472213996,0.93637881997509,5.3838194971618805,6.41037948262273,22.17114241121519,2.940155029296875,1.561634507495313,-1.5078067779541016,-6.654521143970484,3.638907588062281,-4.081163960962286,1.0655504050540827,5.289083574035644,1.6304148625756762,-61.3383402757381,2.573357183008189,11,2.385082244873047,1.1751976013183594,7.43712043762207,7.185604095458984,-4.024284362792969,1,-0.0825699367790923,-2.5302984865751013,71.03208923339844,1.562487973390267,72.15958404541016,1.3688481741456573,71.69991302490234,-0.0825699367790923
9757,2018-11-21,68.91587066650389,69.68777465820311,67.90113067626953,68.39549255371094,1382101.0,0.010941473235504873,-1.3678242273800247,-0.30769057264269856,43.18630891574406,63.00855258561073,2.2957960134572204,0.5067895616165146,4.626756334798628,5.603880001913609,20.28057441308689,1.7866439819335795,1.9205332240999837,-0.9462284088134965,-5.66880580188905,3.7763489842620572,-3.307517105351266,1.4150602877242733,4.328517850703136,20.383192494306385,-36.844951041548235,2.361288696537775,11,1.474418640136733,0.13443374633790484,6.617519378662124,6.439723968505874,-3.8074569702148295,2,-0.10810471362538498,-1.5446030330062444,68.16999053955078,-2.5302984865751013,71.03208923339844,1.562487973390267,72.15958404541016,-0.10810471362538498
9758,2018-11-23,69.10667419433594,69.8265380859375,67.87510681152344,67.87510681152344,562433.0,0.002768644232260753,-2.169020715630885,2.3666779069597608,47.28032831133134,61.43216058203549,1.7461151014609158,0.5951384661877483,4.385654924309634,5.336748709541041,18.25218718519298,1.9514312744140625,1.8556212164068597,-0.9132736206054659,-5.283109771054853,3.4565625298439215,-3.0981916958301525,1.2716444546192207,3.8171188524148363,24.60998065339389,-29.32360085837361,2.184918075224691,11,1.2706031799316406,-0.056369781494140625,6.491762161254883,6.248920440673828,-5.7935791015625,4,-0.12035637202678307,-1.3678242273800247,68.91587066650389,-1.5446030330062444,68.16999053955078,-2.5302984865751013,71.03208923339844,-0.12035637202678307
9759,2018-11-26,70.59844207763672,70.88465118408203,69.27146911621094,69.75715637207031,1143891.0,0.021586451680567942,1.2822064037734016,0.6831016453563287,52.83842531161546,60.64040967874333,-0.045478148905075955,-0.5411692520330575,2.8411533731597984,3.7800147180303867,15.718535449020848,1.7779769897460938,1.722470186737084,0.3352157592773466,-3.543889426672081,4.214320945226774,-1.6043368336973742,2.2747683522520674,1.921456070295875,54.419456983911374,2.7991024287395803,1.9395525929747162,11,-0.22116470336914062,-1.5481376647949219,4.999994277954102,4.757152557373047,-3.9375534057617188,0,-0.09778873437763247,-2.169020715630885,69.10667419433594,-1.3678242273800247,68.91587066650389,-1.5446030330062444,68.16999053955078,-0.09778873437763247
9760,2018-11-27,69.8265380859375,70.45099639892578,69.34085083007811,69.94795989990234,845495.0,-0.010933725574997277,-1.0317520159178704,-0.14432886849431845,38.67926033880604,57.00160031261831,0.550452389008143,0.5499201376324834,3.5276192393828865,4.4697565026335155,13.55743773828424,1.257591247558608,1.5110326144083928,-0.6214237213134766,-3.9904818134363893,2.747634370809436,-2.305952767374933,1.0631053247479798,2.321776755082368,64.84141892731205,16.806810369544017,1.6845290460614595,11,0.5507392883300781,-0.7762336730957031,4.947961807250977,5.520381927490234,-2.3850784301757812,1,-0.08359206599780766,1.2822064037734016,70.59844207763672,-2.169020715630885,69.10667419433594,-1.3678242273800247,68.91587066650389,-0.08359206599780766
9761,2018-11-28,72.1422348022461,72.1422348022461,69.08933258056639,69.92194366455078,1444940.0,0.03316356187469305,1.7500017181067966,-18.285768143261073,47.64557988601376,54.70708184456319,-1.6779248739238284,-1.4371271840836215,1.1563847888535292,2.078851222378944,10.952543760117262,3.0529022216797017,1.2642856959167403,1.4388526916503963,-1.5986182007442977,4.47632358404509,-0.0798827545469436,2.957588137847736,-4.267127990722656,100.0,54.17286860465909,1.5187354461973452,11,-1.7649574279785156,-3.091930389404297,1.3790130615234375,2.6409378051757812,-3.5385894775390625,2,-0.11962005015531685,-1.0317520159178704,69.8265380859375,1.2822064037734016,70.59844207763672,-2.169020715630885,69.10667419433594,-0.11962005015531685
9762,2018-11-29,72.02948760986328,72.95750427246094,71.55247497558594,71.70858764648438,1263342.0,-0.0015628458515579702,-3.4383924805687776,0.1445305788645376,48.0625026458779,51.9334267496377,-1.434592999776612,-1.0381156640950735,1.1518636946569671,2.1036150343528277,9.210852812316656,1.405029296875,1.110326826144302,1.1105808258056697,-1.6327385733569315,3.853900224968271,-0.2610788737756309,2.4822405253869704,-4.069038238525394,81.74057283535487,37.944662098703354,1.371659699581304,11,-1.6131820678710938,-2.9791831970214844,-0.004337310791015625,1.5307884216308594,-3.1396331787109375,3,-0.10945213821048916,1.7500017181067966,72.1422348022461,-1.0317520159178704,69.8265380859375,1.2822064037734016,70.59844207763672,-0.10945213821048916
9763,2018-11-30,71.76062774658203,72.25498962402344,71.2315673828125,71.55247497558594,1395822.0,-0.003732636066182904,-1.4081431148850612,0.6486531466203846,47.43987075760594,49.07661203065425,-1.2920923618639364,-0.7237082408975368,1.259608118982527,2.3156864750145303,8.567692317719535,1.0234222412109375,0.8626783554645385,0.7892490386962834,-1.9773882077956983,3.555886285188265,-0.5940695845497146,2.1725676619422813,-3.600296179199219,69.05834018725517,27.399123978801597,1.3833186232459918,11,-1.3443222045898438,-2.7103233337402344,-0.5073776245117188,1.0277481079101562,-1.7953186035156392,4,-0.09270005376464696,-3.4383924805687776,72.02948760986328,1.7500017181067966,72.1422348022461,-1.0317520159178704,69.8265380859375,-0.09270005376464696
9764,2018-12-03,74.29314422607422,75.45533752441406,73.3651351928711,73.63399505615234,2346240.0,0.03529116953150968,-2.492784109742727,3.1666605578565408,59.64024049237743,48.47053652465078,-3.900293667698193,-3.0578000106611114,-1.4165853170565725,-0.26514638793003087,8.569100694233795,3.6947097778320312,0.7518310082388098,3.096266937255862,0.019592790489440404,6.172941084022284,1.5579298638726584,4.634604010639066,-5.940925750488276,81.74375752781926,37.08469620680637,1.5383370733832096,12,-2.6279220581054688,-4.3755340576171875,-3.0529022216796875,-1.5177764892578125,-4.622718811035156,0,-0.1477935716368184,-1.4081431148850612,71.76062774658203,-3.4383924805687776,72.02948760986328,1.7500017181067966,72.1422348022461,-0.1477935716368184
9765,2018-12-04,72.17693328857422,74.75281524658203,72.03816223144531,74.07632446289062,1344744.0,-0.028484605942378227,-1.4940158059824418,-2.881580165748414,55.14554095789793,48.87978417969665,-1.79318057852565,-0.7959161257982146,0.531471477826102,1.7989533630496481,8.333795072820381,2.7146530151367188,0.37054413329548197,0.8616691589355412,-2.1720945590167986,3.895432876887881,-0.6552127000406358,2.378551017911718,-3.3985276700585842,48.501387216040285,-0.9477785630001847,1.5168818589761721,12,-0.5117111206054688,-1.7346076965332031,-1.2966194152832031,0.23850631713867188,-2.88812255859375,1,-0.07642392611286553,-2.492784109742727,74.29314422607422,-1.4081431148850612,71.76062774658203,-3.4383924805687776,72.02948760986328,-0.07642392611286553
9766,2018-12-06,71.5784912109375,71.59584045410156,69.00260162353516,70.64180755615234,1751061.0,-0.008291320375777955,4.339276317339638,-0.4931494193776435,53.94002058077867,50.07464103136716,-0.7380058513778209,-0.2873447995192606,0.9549732245566531,2.363709733183441,8.812422669305985,3.1743316650390625,-0.08573802100742967,0.31092872619629475,-2.671819515855887,3.2936769682484766,-1.1804453948298033,1.8023028472223928,3.8768463134765625,39.91934005933034,-14.591379472843236,1.491374121026093,12,0.08673095703125,-1.0754547119140625,-0.8456192016601562,0.8369483947753906,-2.8620986938476562,3,-0.057797132702674614,-1.4940158059824418,72.17693328857422,-2.492784109742727,74.29314422607422,-1.4081431148850612,71.76062774658203,-0.057797132702674614
9767,2018-12-07,69.45359802246094,73.13963317871094,68.87250518798828,71.7172622680664,1262189.0,-0.02968619696403818,-1.4911353953941024,-2.4166795630961206,43.66127684273119,49.6725242015227,1.644077812141461,1.6589348176738383,2.8948019143441144,4.427955213974855,9.035824289773855,4.267127990722656,-0.40575450359347087,-1.6465747833251925,-4.642613846623803,1.349464279973418,-3.1445943149744977,-0.14855525167588723,5.87268478393554,8.827398371628083,-42.18503776509677,1.4980195316493081,12,2.7103233337402344,2.072856903076172,1.123159408569336,2.961841583251953,-0.78924560546875,4,-0.01223770577701444,4.339276317339638,71.5784912109375,-1.4940158059824418,72.17693328857422,-2.492784109742727,74.29314422607422,-0.01223770577701444
9768,2018-12-10,68.85516357421875,69.653076171875,67.58889770507811,68.83781433105469,777122.0,-0.00861632032437909,1.5591509728436344,-0.007664229886452109,40.747937219175355,48.32913663569602,2.4619879217486726,2.0712044866346417,3.3329115077514757,4.972032603756219,9.563671984577782,2.064178466796889,-0.3072316209823498,-2.0594066619873104,-5.131730497052246,1.012917173077625,-3.595568579519778,-0.5232447444548427,6.2129681274414,16.097064214844924,-29.881444113819253,1.5361619175324654,12,2.6669540405273438,2.6669540405273438,1.5828266143798828,3.5602760314941406,0.0260162353515625,0,0.0005038236078866998,-1.4911353953941024,69.45359802246094,4.339276317339638,71.5784912109375,-1.4940158059824418,72.17693328857422,0.0005038236078866998
9769,2018-12-11,68.35212707519531,70.46834564208984,67.64093780517578,69.91326904296875,730080.0,-0.007305719323158932,1.116881633212617,-89.98328935795955,42.224462347740086,48.72304797002203,2.919938104010342,2.370640757514124,3.681011458996352,5.422635943409929,10.00613507885634,2.8274078369140625,-0.12192982643122718,-2.356025314331049,-5.538144362100809,0.8260937334387108,-3.947084838215929,-0.7649657904461691,6.267250586669917,10.653798926292177,-33.52357273413928,1.5910595238848784,12,3.1699905395507812,3.1699905395507812,1.741109848022461,4.063312530517578,1.5958328247070312,1,0.023601051450767407,1.5591509728436344,68.85516357421875,-1.4911353953941024,69.45359802246094,4.339276317339638,71.5784912109375,0.023601051450767407
9770,2018-12-12,69.10667419433594,70.12142181396484,68.80312347412111,69.50563812255861,916520.0,0.01103911687065029,-1.6207011610183446,0.2555590307982615,53.09632339181492,49.328686137333264,2.2937523450329422,1.5198314438874263,2.761723343877833,4.618957093725683,10.243372098661608,1.7692947387695312,0.012455621798991956,-1.4908969879150362,-4.736811927400552,1.7550179515704798,-3.1138544576577942,0.1320604818277218,5.090874670122062,27.343700604498046,-21.297872460398033,1.622957469742757,12,2.4154434204101562,2.4154434204101562,1.0386009216308594,3.308765411376953,-0.10407257080078125,2,0.008157695725854008,1.116881633212617,68.35212707519531,1.5591509728436344,68.85516357421875,-1.4911353953941024,69.45359802246094,0.008157695725854008
9771,2018-12-13,67.85776519775389,69.67042541503906,67.718994140625,69.11534881591797,969442.0,-0.018072190727482673,-1.5423732182971195,3.1521236111907136,46.61487902820316,49.16783906870274,3.2083928934054313,2.7023694913409173,3.774858067075087,5.82163646164291,10.224804833535476,1.9514312744140625,-0.08287266753009703,-2.609710693359389,-6.079728218139508,0.8603068314207292,-4.344719455749441,-0.8747019309693371,5.943264597141308,4.843817435598561,-45.41535191070579,1.7350087623900565,12,3.6643524169922017,3.6643524169922017,2.287509918212905,4.557674407958999,-0.1300964355468608,3,0.02108889864050445,-1.6207011610183446,69.10667419433594,1.116881633212617,68.35212707519531,1.5591509728436344,68.85516357421875,0.02108889864050445
9772,2018-12-14,66.97311401367189,67.77103424072266,66.660888671875,67.12922668457031,769858.0,-0.013036845252771267,-1.8444726810673444,0.12413701056819532,43.46440513817184,48.726120666543395,3.6882257887506,3.5101513611675017,4.343447289283503,6.647381863658737,10.286565225701654,1.196876525878892,0.07276526850108667,-3.3313091278076,-7.137654565310854,0.47503630969565336,-5.234481846559234,-1.4281364090559663,6.455187855834282,8.200364291425497,-43.431824193866575,1.9031727187516274,12,4.084999084472642,4.084999084472642,3.6686916351318217,5.442325592041001,0.5030364990234233,4,0.02602952735723285,-1.5423732182971195,67.85776519775389,-1.6207011610183446,69.10667419433594,1.116881633212617,68.35212707519531,0.02602952735723285
9773,2018-12-17,66.14917755126953,67.47615051269531,65.7935791015625,66.74761199951172,1642103.0,-0.01230249592745769,-1.5695344176725543,3.8333496236930475,35.78944239106703,46.07603198862002,4.059354149189147,4.107513199431878,4.854523591635456,7.390543848242828,10.087650899887288,1.6825714111328125,-0.10298759739957575,-3.877708816528326,-8.047712028338765,0.2922943952821129,-5.962710422433545,-1.7927072106231066,6.737731262426152,7.606763816421888,-41.868773402129634,2.0850016059052194,12,4.124019622802734,4.47528076171875,4.5836944580078125,6.266262054443359,2.6886367797851562,0,0.03802276851852393,-1.8444726810673444,66.97311401367189,-1.5423732182971195,67.85776519775389,-1.6207011610183446,69.10667419433594,0.03802276851852393
9774,2018-12-18,66.19254302978516,67.17259216308594,65.76756286621094,66.38334655761719,1390979.0,0.0006555709401225851,-1.6999963347139244,0.3188378082052067,37.826828997762746,44.15173065971611,3.0687949069681366,3.788425607865875,4.509406925265978,7.253372406790845,10.18175777730337,1.405029296875,-0.30533664006125605,-3.5359912872314396,-7.912264942715069,0.8402823682521898,-5.724128114973254,-1.347854459489625,5.985032812697213,9.76099980899611,-36.210581585645556,2.188136827741817,12,3.2610549926757812,4.418907165527344,4.728965759277344,6.222896575927734,2.4284439086914062,1,0.0406184240205929,-1.5695344176725543,66.14917755126953,-1.8444726810673444,66.97311401367189,-1.5423732182971195,67.85776519775389,0.0406184240205929
9775,2018-12-19,64.92627716064453,67.92714691162111,64.64006805419922,66.39202117919922,1117142.0,-0.019130038085571566,-2.225532106039408,7.6819544963813025,23.999951618099672,40.825056330529556,3.5742664375859903,4.820979504812286,5.4529860307018225,8.414747131716922,10.753123557733783,3.287078857421889,-0.5386079300385802,-4.496966552734378,-9.319485747730283,0.3255526422615276,-6.9082261502323234,-2.0857069552364322,6.482097124685268,5.689637652254758,-32.06602166458878,2.4112595974979505,12,3.963573455810547,5.121425628662109,5.839117050170898,7.489162445068359,4.544670104980469,2,0.07734438133319821,-1.6999963347139244,66.19254302978516,-1.5695344176725543,66.14917755126953,-1.8444726810673444,66.97311401367189,0.07734438133319821
9776,2018-12-20,62.54119873046875,65.52471923828125,61.95143127441406,65.03903198242189,1483680.0,-0.03673517925992398,1.0600022871418728,1.7041401638576388,20.622941076703796,38.2652412454154,5.076433026321652,7.128208300338201,7.583623034961022,10.673491601998194,10.464707843333683,3.5732879638671875,-1.3057142212969808,-6.60060539245606,-12.30705638375727,-0.8941544011548572,-9.453830888106665,-3.7473798968054552,7.919612682502773,9.869402961254954,-21.400342789865235,2.853225495650602,12,3.668689727783203,6.1621856689453125,8.735904693603516,9.87424087524414,7.363395690917969,3,0.10331434357235225,-2.225532106039408,64.92627716064453,-1.6999963347139244,66.19254302978516,-1.5695344176725543,66.14917755126953,0.10331434357235225
9777,2018-12-21,61.46574020385742,64.13703155517578,61.37900924682617,62.19427490234375,2482870.0,-0.01719600117110298,-5.115371765213383,0.291666666666665,19.641890935728497,35.92012499169908,5.475458684468535,8.02853085036756,8.461550430630808,11.604970656627785,10.14472725664634,2.7580223083496094,-1.937738749711528,-7.303557395935059,-13.964878712925923,-0.6422360789441868,-10.634218054430491,-3.9728967374396262,7.6335703869449105,1.3245133421300193,-24.125679690000418,3.3306606584954355,12,4.457937240600586,6.951433181762695,9.598873138427734,10.949699401855469,7.745014190673828,4,0.10187672901328915,1.0600022871418728,62.54119873046875,-2.225532106039408,64.92627716064453,-1.6999963347139244,66.19254302978516,0.10187672901328915
9778,2018-12-24,60.78924560546875,61.83868026733398,60.27753829956055,61.12749481201172,567161.0,-0.011006043303879665,-1.292991774804445,0.46428702331645555,5.284286039822135,31.815660957485974,5.461852265949119,8.484984790775883,8.96101400965658,12.15438609468049,9.996228769471283,1.5611419677734304,-2.5879636526912577,-7.564180564880374,-15.115843107072521,-0.012518022688219332,-11.340011835976455,-3.788349293784293,6.920410743417875,6.689326629096197,-11.15926819153976,3.7758312710960773,12,4.410234451293945,7.077192306518555,9.872074127197266,11.62619400024414,13.651344299316406,0,0.11000144582522986,-5.115371765213383,61.46574020385742,1.0600022871418728,62.54119873046875,-2.225532106039408,64.92627716064453,0.11000144582522986
9779,2018-12-26,63.69470977783203,63.77276611328125,60.15611267089844,60.96270751953125,760173.0,0.047795693850523735,1.5045079791098162,-8.076891846171197,23.307836358398163,28.50582906488411,2.040876809559535,5.307931744791773,5.861098623507047,9.161405428473458,10.11941784993754,3.6166534423828125,-2.840639203949223,-4.313529777526853,-12.061692208051468,3.434632652997763,-8.18761099278916,-0.43944856226454476,2.528522961189381,45.53572918763153,30.26060925062582,3.874081215262306,12,1.2185592651367188,4.111015319824219,6.725933074951172,8.72072982788086,10.199478149414062,2,0.08074618082352325,-1.292991774804445,60.78924560546875,-5.115371765213383,61.46574020385742,1.0600022871418728,62.54119873046875,0.08074618082352325
9780,2018-12-27,63.98959350585938,63.98959350585938,61.65654754638672,62.402427673339844,1023633.0,0.004629642384052168,1.9398893444789835,0.5809533384158713,25.65385360963225,26.17682624059845,1.0547162348252002,4.799405605947776,5.394387762966112,8.76252100206235,10.212310496567092,2.3330459594726634,-3.009638188474625,-3.7267988204955955,-11.624852017126095,4.171254376134897,-7.675825418810838,0.2222277778196542,1.020215219537441,71.40550880095057,56.80025489455508,3.9490265983152466,12,0.05203628540038352,3.816131591796868,6.431049346923821,8.425846099853509,9.722465515136712,3,0.07237729103862955,1.5045079791098162,63.69470977783203,-1.292991774804445,60.78924560546875,-5.115371765213383,61.46574020385742,0.07237729103862955
9781,2018-12-28,63.51257705688477,64.69210815429689,63.122291564941406,64.36253356933594,916059.0,-0.007454594143201265,1.0804594505097078,-0.535518403330234,28.686984470020775,24.53489061080389,0.950504456884552,4.84517571643007,5.671758178416148,9.127552551373206,11.126694904449183,1.569816589355483,-3.2226075143986463,-3.772332382202144,-11.594861815201192,4.050197050796903,-7.683597098701675,0.1389323342973796,-3.3564643859863352,73.99620211860551,56.236900605038755,3.911264716499525,12,0.5290527343749929,4.293148040771477,6.90806579589843,8.902862548828118,10.563747406005852,4,0.09381402054279175,1.9398893444789835,63.98959350585938,1.5045079791098162,63.69470977783203,-1.292991774804445,60.78924560546875,0.09381402054279175
9782,2018-12-31,64.14570617675781,64.62272644042969,63.3477897644043,63.69470977783203,709441.0,0.00996856290850845,-1.2272818147891453,-0.5306111457692887,33.14708832572791,24.241295714655106,-0.14066222444797916,3.7851989822791126,4.872420751696893,8.40007793015738,11.97804006707099,1.2749366760253906,-3.742153885461775,-2.745014190673828,-10.352458143284125,4.862429761936468,-6.548736166978969,1.05870778563132,-3.8988735961914074,87.95408902987482,67.09353711204145,3.8037219763051473,12,-0.10407638549804688,3.6600189208984375,5.804424285888672,8.269733428955078,8.907196044921875,0,0.08977823439592192,1.0804594505097078,63.51257705688477,1.9398893444789835,63.98959350585938,1.5045079791098162,63.69470977783203,0.08977823439592192
9783,2019-01-02,65.10841369628906,65.39462280273439,62.81006240844727,63.08759689331055,1028476.0,0.015008136583272602,-1.0067352533050742,4.480782568978059,38.762007571292116,24.34520444504726,-1.4153687509376738,2.4227890865796837,3.777547162471677,7.31830677200945,12.907064396767609,2.5845603942871165,-4.064067313488778,-1.4496959686279354,-8.735525592124674,5.836133654868796,-5.0926107803763045,2.193218843120434,-4.77267560424805,94.53644071993007,69.39466163972901,3.6429148117483656,1,-1.0667839050292969,2.6973114013671875,4.611883163452148,7.307025909423828,8.222030639648438,2,0.06300784284775163,-1.2272818147891453,64.14570617675781,1.0804594505097078,63.51257705688477,1.9398893444789835,63.98959350585938,0.06300784284775163
9784,2019-01-03,63.31309509277344,65.20381927490234,63.13096237182617,65.01300811767578,1160725.0,-0.027574294958102374,-1.008408610417067,-0.8412009551765472,31.27803514239153,25.153880392190796,-0.07985094534311798,3.534551067538928,5.4542997573471155,8.967403086123483,12.486346326991297,2.072856903076172,-4.329561333054755,-2.69601211547851,-9.13302718295877,3.7410029520017503,-5.914519649218647,0.5224954182616202,-2.775001612304692,44.31552156617809,18.648717510749066,3.21850753374013,1,-0.47267913818359375,4.4926300048828125,6.40069580078125,9.102344512939453,10.199478149414062,3,0.17575344872504606,-1.0067352533050742,65.10841369628906,-1.2272818147891453,64.14570617675781,1.0804594505097078,63.51257705688477,0.17575344872504606
9785,2019-01-04,66.660888671875,66.91239929199219,64.61405181884766,64.83087921142578,1216300.0,0.0528767954590752,-1.0306434380508454,-1.0765312305047776,46.5942799829798,28.03958471511035,-3.526570522256776,-0.2610641601472139,2.067176098867236,5.525713887060419,12.429651666222119,3.59930419921875,-4.330063258339123,0.9275836944580078,-4.833966302742482,6.689133691658505,-1.953191304142237,3.8083586930582527,-5.928534018515627,93.86908907637415,62.85975770571115,2.8807749986002475,1,-3.1266326904296875,1.14483642578125,3.0529022216796875,5.754550933837891,4.683433532714844,4,0.10850889328787039,-1.008408610417067,63.31309509277344,-1.0067352533050742,65.10841369628906,-1.2272818147891453,64.14570617675781,0.10850889328787039
9786,2019-01-07,67.44145965576172,68.46487426757811,66.13182830810547,66.67823028564453,1198082.0,0.0117095796266522,-1.514013005911015,0.4170630735044588,51.34062139386009,31.561665877124977,-3.954833217018063,-1.4413619346986195,1.281537378684689,4.681560377509868,12.763842057925102,2.333045959472642,-4.375241562842305,1.91500625610351,-3.226655692186256,7.056668204393276,-0.655824718041373,4.485837230248393,-6.338302324084374,81.90188042836682,46.02423326513308,2.570830974144881,1,-3.1309661865234375,0.36426544189453125,2.2723312377929688,4.973979949951172,5.663482666015625,0,0.09297840523086398,-1.0306434380508454,66.660888671875,-1.008408610417067,63.31309509277344,-1.0067352533050742,65.10841369628906,0.09297840523086398
9787,2019-01-08,68.60364532470703,68.60364532470703,67.83174133300781,67.83174133300781,1043696.0,0.017232510608124363,1.0,1.0113656810412044,56.892352623345374,37.29589549751644,-4.467872450498646,-2.8148053454453645,0.23057709804768933,3.46467442569039,13.490104837108746,1.1621856689453125,-4.073724123884247,3.1196895599365178,-1.8978541950052659,8.137233314878308,0.6109176824656259,5.62846143740741,-6.911550638157628,100.0,58.045172010262775,2.508771877470894,1,-4.223766326904297,-0.7979202270507812,1.1101455688476562,3.8117942810058594,4.223762512207031,1,0.07977242480747093,-1.514013005911015,67.44145965576172,-1.0306434380508454,66.660888671875,-1.008408610417067,63.31309509277344,0.07977242480747093
9788,2019-01-09,68.88985443115234,69.69644165039061,68.32610321044922,69.18473815917969,832697.0,0.00417192271767286,1.0789624459607503,-0.38202125030887074,57.472366097791614,41.09195435744905,-3.8936264452800344,-3.265717265863344,0.03800546595660137,3.1503549003352305,14.188801927795833,1.370338439941392,-3.414900371943375,3.4041641235351534,-1.6183081925759524,8.426636439646266,0.8929279654796005,5.915400281590706,-6.506604680787177,87.71472446997609,39.96552223633553,2.511236158055555,1,-3.213359832763672,-1.0841293334960938,0.8434505462646484,3.525585174560547,5.134429931640625,2,0.060430491904839734,1.0,68.60364532470703,-1.514013005911015,67.44145965576172,-1.0306434380508454,66.660888671875,0.060430491904839734
9789,2019-01-10,69.96530914306639,70.0,67.91847229003906,68.46487426757811,691915.0,0.015611220560624695,1.6519374608157609,-5.088225401671367,64.10879784402042,45.36472593904773,-4.454493014952021,-4.44185605153362,-0.9223942276380512,2.04264889776357,15.180591961092526,2.0815277099609375,-2.5417297621485346,4.398959732055644,-0.8634239811372453,9.661343445248534,1.7677678754591994,7.030151588652089,-6.7044763646981735,99.35590065543137,44.374401015573405,2.631191856596446,1,-3.5602779388427592,-2.159584045410142,-0.23200416564939985,2.4501304626464986,5.047698974609389,3,0.04809719608313334,1.0789624459607503,68.88985443115234,1.0,68.60364532470703,-1.514013005911015,67.44145965576172,0.04809719608313334
9790,2019-01-11,69.67042541503906,69.99132537841797,68.60364532470703,69.26279449462889,661130.0,-0.004214713429255945,1.6446336268002413,0.2716751836880068,72.60724531581226,50.244754921913454,-3.6532144663107005,-4.324280072544113,-0.5263713924208133,2.304347007311776,16.22597956017874,1.3876800537109375,-1.347870117652107,4.075888442993161,-1.2716912484312815,9.423468134417604,1.4020985972809399,6.749678288705383,-5.466109225642398,91.47983566366672,29.519975119252834,2.6737898457122222,1,-3.2653942108154297,-2.215961456298828,1.1209907531738281,2.745014190673828,6.175193786621094,4,0.05514747189011815,1.6519374608157609,69.96530914306639,1.0789624459607503,68.88985443115234,1.0,68.60364532470703,0.05514747189011815
9791,2019-01-14,69.28881072998047,69.86122894287111,68.594970703125,68.81179809570311,634727.0,-0.005477427226620923,-1.7809455191307502,1.1702071908514045,75.9493577987224,55.000562641135055,-2.6441334202567646,-4.036933728202669,-0.07504534546329467,2.640941700451677,16.891198344208593,1.266258239746108,-0.6213201348134731,3.6227214813232393,-1.8881663576026284,9.1336093202491,0.8672775618603055,6.378165400786173,-4.2730988070993305,67.19998029542784,-2.329469529146863,2.755443919462931,1,-2.883779525756836,-2.6409378051757812,1.764963150024414,3.126628875732422,7.207283020019531,0,0.029665850127226667,1.6446336268002413,69.67042541503906,1.6519374608157609,69.96530914306639,1.0789624459607503,68.88985443115234,0.029665850127226667
9792,2019-01-15,68.71639251708984,69.54900360107422,68.49089050292969,69.09800720214844,767667.0,-0.008261336958449883,-1.541651012984157,-0.8000095964684758,76.47739516090402,59.191161262203046,-1.514440063670719,-3.5070240333601532,0.5397816686744932,3.1579070730879124,17.17012648794733,1.0581130981445312,0.06437621807178573,2.963139343261716,-2.688149060723319,8.614427747246758,0.13749514126919848,5.788783545254233,-3.0028802634120666,38.33339442143459,-37.52787257676232,2.8256442019925196,1,-2.150911331176758,-2.0685195922851562,2.36773681640625,3.699047088623047,8.048568725585938,1,0.06386467106223681,-1.7809455191307502,69.28881072998047,1.6446336268002413,69.67042541503906,1.6519374608157609,69.96530914306639,0.06386467106223681
9793,2019-01-16,68.66435241699219,69.21075439453125,68.26539611816406,68.52558135986328,845841.0,-0.0007573171144674706,-1.86845303547659,-0.3636418161098782,70.50821170985674,63.55006976969919,-1.0112928826949599,-3.432898402638614,0.5380380866279211,3.1558445322088176,17.10338844449227,0.9453582763671875,0.7337791343967126,2.7853404998779325,-3.0130708148378744,8.583751814593732,-0.11386515747996384,5.684546157235836,-2.3507318788292935,35.833302789282705,-42.05196664311352,2.899205657357901,1,-1.3573265075683594,-3.352123260498047,3.180835723876953,3.751087188720703,8.837814331054688,2,0.0606290640395184,-1.541651012984157,68.71639251708984,-1.7809455191307502,69.28881072998047,1.6446336268002413,69.67042541503906,0.0606290640395184
9794,2019-01-17,68.88117980957031,69.21942901611328,68.02255249023439,68.02255249023439,1198659.0,0.0031577869002732406,-1.7878836345542701,6.187365990433676,70.31698489162905,66.18592587066021,-0.39697184187657797,-3.623764421930332,0.2987549900829407,2.89739714861048,16.973162912514926,1.196876525878892,1.3361798316995959,2.8677360534667997,-3.083924437321798,8.819396544255397,-0.10809419192749203,5.843566298861099,-2.0514661467502293,43.612309194693665,-33.64296700787335,2.975830245394297,1,-0.8152656555175781,-3.568950653076172,2.6409378051757812,3.534259796142578,7.944488525390625,3,0.07466632492999303,-1.86845303547659,68.66435241699219,-1.541651012984157,68.71639251708984,-1.7809455191307502,69.28881072998047,0.07466632492999303
9795,2019-01-18,69.94795989990234,70.43365478515625,69.24544525146484,69.41023254394531,1322952.0,0.015487250556411203,-1.7400135469171967,0.6262639725613652,75.48074410550954,68.86816172751016,-1.0599067850930624,-4.52715254517318,-0.7793866696316911,1.7814833820665967,16.645761596504247,1.5524749755859375,1.8479427893608715,3.683432006835943,-2.494514654969052,9.861378668640938,0.5944586759334385,6.772405337738441,-2.674406149877072,79.85589884440607,2.097972311683023,3.088973330902498,1,-0.8152618408203125,-4.653076171875,1.57415771484375,2.467479705810547,7.7797088623046875,4,0.07241166468645654,-1.7878836345542701,68.88117980957031,-1.86845303547659,68.66435241699219,-1.541651012984157,68.71639251708984,0.07241166468645654
9796,2019-01-22,69.00260162353516,69.59236907958984,68.51691436767578,69.39289093017578,1527264.0,-0.013515165813556607,1.7252726007269352,-0.7258126303542799,68.76674804978269,70.1875389971143,0.145487222155964,-3.2389657414760933,0.05559621915854507,2.6603562903340503,15.30150264171548,1.4310455322265625,2.6858830395204336,2.415003585815427,-3.617186378291933,8.44719354992278,-0.601091396238246,5.431098567869107,-1.2234317078889347,40.64734770336771,-34.34111119179487,3.0160949820536778,1,0.1734619140625,-3.7077178955078125,2.5195159912109375,3.4128379821777344,8.620986938476562,1,0.09917042860875269,-1.7400135469171967,69.94795989990234,-1.7878836345542701,68.88117980957031,-1.86845303547659,68.66435241699219,0.09917042860875269
9797,2019-01-23,67.72766876220703,69.24544525146484,67.32870483398439,69.03729248046875,941540.0,-0.018476591191212033,1.2211112142550704,3.355520369067167,59.88220034691661,70.45529835812819,1.4338836879009875,-1.5503378722366392,1.194395431267381,3.86057662960917,13.553322511407902,1.9167404174804545,3.0051603430997886,0.8269742965698299,-4.716072481011537,6.37002107415119,-1.9445490922208535,3.5984976853605133,2.7059860229492188,12.849286928830086,-57.20172283772226,2.7715233887906803,1,1.1535110473632812,-2.4327850341796875,3.7944488525390625,4.687770843505859,10.711189270019531,2,0.12946592062070006,1.7252726007269352,69.00260162353516,-1.7400135469171967,69.94795989990234,-1.7878836345542701,68.88117980957031,0.12946592062070006
9798,2019-01-24,67.47615051269531,68.21335601806639,67.24197387695311,67.5455322265625,641414.0,-0.003713670558997184,-2.6128656962059327,0.05297835775246861,67.77778646586759,70.86296376055566,1.6358011957998428,-0.8138962667171086,1.3115999544872068,4.03211470613131,11.427078865497872,0.9713821411132812,3.1762017547886643,0.24111080169677734,-4.498223009524722,4.9804446129182764,-2.1285561039139793,2.610777707307534,2.895405273437504,7.3370942295744435,-63.2441587340405,2.36966690561075,1,1.361663818359375,-2.1812667846679688,3.5819625854492188,4.939289093017578,11.483848571777344,3,0.13766064986521154,1.2211112142550704,67.72766876220703,1.7252726007269352,69.00260162353516,-1.7400135469171967,69.94795989990234,0.13766064986521154
9799,2019-01-25,68.83781433105469,69.18473815917969,68.38681793212889,68.38681793212889,891038.0,0.020179927396764885,-2.5384771539253723,-6.500219925225628,61.19534630421036,69.59497498148878,0.1088272780127113,-1.8661754067069154,-0.16852816995405817,2.618764723571445,10.271749753248901,1.708587646484375,3.1782592454415237,1.3456193923950224,-3.1360033835327243,5.827242168322762,-0.895191995568851,3.5864307803588957,1.4085581787109476,50.00000000000022,-16.906994071350958,2.240811387963871,1,0.0,-3.5429306030273438,1.611013412475586,3.577625274658203,10.252182006835938,4,0.1258661754616961,-2.6128656962059327,67.47615051269531,1.2211112142550704,67.72766876220703,1.7252726007269352,69.00260162353516,0.1258661754616961
9800,2019-01-28,68.62098693847656,68.67302703857422,67.80572509765625,67.98786163330078,701946.0,-0.0031498297074825654,1.3529448290850383,1.40383671950328,56.43937153619767,67.42719873009715,0.18007357006604252,-1.3540058627657743,-0.037660664171426106,2.776719507705508,9.042794412241598,1.0320892333984375,3.139162899388566,0.8972223281860323,-3.291407448459438,5.0858521048314955,-1.1970925601366957,2.9915372165087604,1.5052096259765761,58.671540002142606,-6.076856559148652,2.094314888322733,1,0.216827392578125,-3.3261032104492188,1.4115371704101562,3.6470108032226562,9.839012145996094,0,0.11956519080438821,-2.5384771539253723,68.83781433105469,-2.6128656962059327,67.47615051269531,1.2211112142550704,67.72766876220703,0.11956519080438821
9801,2019-01-29,69.470947265625,69.6444091796875,68.72506713867189,68.73374176025389,867287.0,0.0123863028654847,-1.4367802145580464,1.1643911550280395,54.90195571125125,65.02992768013571,-0.7167026198335407,-1.828437362219347,-0.9377962117327314,1.905882831215962,8.27523769939662,1.0234222412109375,2.88646988594418,1.4492641448974553,-2.3030791235844674,5.201607413379378,-0.4269074893435061,3.3254357791384166,0.5398803913281398,92.77974670680746,31.14829430041042,1.8761716342409622,1,-0.6331329345703125,-4.176063537597656,-0.002170562744140625,2.4241104125976562,8.349052429199219,1,0.11885143101636597,1.3529448290850383,68.62098693847656,-2.5384771539253723,68.83781433105469,-2.6128656962059327,67.47615051269531,0.11885143101636597
9802,2019-01-30,69.90459442138672,70.53772735595703,68.87250518798828,69.80919647216797,921593.0,0.006242136789982977,1.445863869651942,0.12940482473842466,55.64125097976678,63.378043154570165,-1.0773760305828546,-1.9062564653849279,-1.410344358281634,1.4472988277899361,7.6221952785403975,1.66522216796875,2.52032583226287,1.5949668884277344,-1.76874966595976,4.958683442815229,-0.08689138876601987,3.2768251656214886,-2.662620544433608,80.78943286857532,21.529649450662475,1.681858277193748,1,-1.0147438049316406,-4.557674407958984,-2.447957992553711,0.7762374877929688,7.625404357910156,2,0.1104218428633561,-1.4367802145580464,69.470947265625,1.3529448290850383,68.62098693847656,-2.5384771539253723,68.83781433105469,0.1104218428633561
9803,2019-01-31,69.21075439453125,69.8265380859375,67.34605407714844,68.94189453125,1494865.0,-0.009925528251733873,2.306370255867876,2.81829814459373,45.619325444950746,60.633858771605915,-0.3328843190014368,-0.937381256555156,-0.8115223981271811,2.1193923417913823,7.016040603609326,2.5585403442382812,2.1049300359634913,0.6960098266601591,-2.3290468551602572,3.7210665084805754,-0.8165185142500491,2.2085381675703672,-1.9028654479980673,58.4239097956442,4.061030113191073,1.5125283409102106,1,-0.3209037780761719,-3.8638343811035156,-2.0403289794921875,0.5594081878662109,9.229248046875,3,0.1333333774270271,1.445863869651942,69.90459442138672,-1.4367802145580464,69.470947265625,1.3529448290850383,68.62098693847656,0.1333333774270271
9804,2019-02-01,74.44058990478516,74.78751373291016,71.81266021728516,73.97224426269531,2969321.0,0.07556391425011189,4.119378196164931,1.7419693530079454,67.60563776879337,59.75884695641523,-5.24248921078771,-5.576752222726597,-6.092382734317937,-3.0913359760517096,7.07124261955972,5.576759338378906,1.8446511566427262,5.369470596313477,2.2801161648657597,8.458825027761193,3.824793380589611,6.914147812037342,-7.094535827636719,95.337959967889,43.78353981224421,1.5446772157238589,2,-3.4258460998535156,-6.968776702880859,-7.907630920410156,-6.574151992797852,4.029411315917969,4,0.060711625008186276,2.306370255867876,69.21075439453125,1.445863869651942,69.90459442138672,-1.4367802145580464,69.470947265625,0.060711625008186276
9805,2019-02-04,73.8941879272461,74.83954620361328,73.40850067138672,74.13703155517578,1487370.0,-0.007340108108196741,-1.3571473452717562,-0.5185136918240019,66.79317363150474,59.5395609099399,-4.55662505936796,-4.7017245326509,-5.56805875402145,-2.5278408077833063,7.97094139013321,1.4310455322265625,1.7660743764695894,4.4614036560058565,0.9022412888874243,8.020566023124289,2.6818224724466404,6.240984839565073,-6.548133850097656,87.38427611035374,36.24706684939841,1.7795811835592181,2,-2.8534278869628906,-5.646141052246094,-7.534690856933594,-6.088462829589844,4.5858154296875,0,0.07031416889999731,4.119378196164931,74.44058990478516,2.306370255867876,69.21075439453125,1.445863869651942,69.90459442138672,0.07031416889999731
9806,2019-02-05,73.7120590209961,74.27580261230469,73.39982604980469,73.77276611328125,1318571.0,-0.0024647257295704605,-1.556949903682341,0.2499842915488533,68.7500214763102,60.5248743687614,-4.063530299862066,-4.243286598081198,-5.31831128742337,-2.3349051234466174,8.718013878959564,0.8759765625,1.6831680861985632,3.965744781494138,0.05753284875001441,7.873956714238261,2.011638815122069,5.919850747866207,-5.9163954162597605,84.95378171366552,30.866952120164385,1.9541059663720617,2,-2.6712989807128906,-4.88725471496582,-7.788381576538086,-5.906333923339844,3.4479446411132812,1,0.06441198531876813,-1.3571473452717562,73.8941879272461,4.119378196164931,74.44058990478516,2.306370255867876,69.21075439453125,0.06441198531876813
9807,2019-02-06,74.07632446289062,74.8742446899414,73.02688598632812,73.23503875732422,960795.0,0.004941734727431424,-1.9379318712652045,-13.858112353902225,69.84735601001437,60.75482654033327,-3.8359215069808954,-4.402235605916161,-5.63337684915723,-2.6970760268601026,9.51874581000434,1.8473587036132812,1.4387003949011756,4.056376266479489,-0.2600027683072028,8.372755301266182,1.8981867490861362,6.2145657838728425,-5.858027902221679,89.40090297800322,31.641717337532157,2.158189517393346,2,-2.966175079345703,-5.234170913696289,-8.152647018432617,-6.270599365234375,3.1636734008789062,2,0.05053808027163975,-1.556949903682341,73.7120590209961,-1.3571473452717562,73.8941879272461,4.119378196164931,74.44058990478516,0.05053808027163975
9808,2019-02-07,73.05290222167969,73.72940063476562,72.20294952392578,73.39982604980469,726736.0,-0.013815780529494726,2.034473867807201,-0.4123733778305779,64.44443974817673,61.1158369229962,-2.166027200492863,-3.215813367377365,-4.577783697770968,-1.6978462978332232,9.744662414128516,1.8733749389648438,1.3427748325478888,2.8248016357421903,-1.6603318827198308,7.3099351542042115,0.5822348765111798,5.067368394973201,-4.302129810668944,40.50980841689759,-18.25238620237726,2.2425667592310115,2,-1.9427528381347656,-4.210748672485352,-7.12922477722168,-5.2471771240234375,3.867095947265625,3,0.06128567683774411,-1.9379318712652045,74.07632446289062,-1.556949903682341,73.7120590209961,-1.3571473452717562,73.8941879272461,0.06128567683774411
9809,2019-02-08,73.3304443359375,73.3304443359375,71.83868408203125,72.4197769165039,726390.0,0.0037991935408070443,2.276191114499468,-2.6249780084447574,62.38883278405239,61.77688817275783,-1.9436688540507703,-3.4027841696580055,-4.867358039080202,-2.007491033291757,10.112294393815949,1.49176025390625,1.5086808542640568,2.934086990356448,-1.7572774925599077,7.625451473272804,0.5884047488982702,5.279769231814626,-4.0897941426123054,49.14282554658852,-6.664012211870869,2.345682241458179,2,-2.220294952392578,-4.327840805053711,-7.406766891479492,-5.52471923828125,2.9395523071289062,4,0.0696785373624782,2.034473867807201,73.05290222167969,-1.9379318712652045,74.07632446289062,-1.556949903682341,73.7120590209961,0.0696785373624782
9810,2019-02-11,73.5125732421875,73.67736053466797,72.44579315185547,73.31309509277344,1224486.0,0.0024836738396898372,3.655745269958468,0.2190461030637635,67.496630203206,63.1762964496417,-1.5186596975340052,-3.4596904625632448,-5.034766317054832,-2.232206558059815,10.547290011446709,1.2315673828125,1.6359810328499833,2.9241085052490234,-1.9530778650426157,7.801294875540663,0.48551532010320386,5.362701690394843,-3.8212354891330023,55.14266971953644,-2.475092495822402,2.438593185145817,2,-2.402423858642578,-3.7684249877929688,-8.189502716064453,-5.70684814453125,2.1674270629882812,0,0.06743646372142842,2.276191114499468,73.3304443359375,2.034473867807201,73.05290222167969,-1.9379318712652045,74.07632446289062,0.06743646372142842
9811,2019-02-12,71.34432220458984,72.6279296875,69.90459442138672,69.92194366455078,3104914.0,-0.029494968574346414,-2.73808002848436,7.1304979729212885,63.121470803162154,64.00743198557451,1.0541283493132028,-1.1905922014131534,-2.9513396582404425,-0.11722847366947065,10.530008207569942,3.6079788208007812,1.7608753714694814,0.6530818939208984,-4.195335348256236,5.501499136098033,-1.771126727167669,3.077290515009466,3.5299224853515625,28.970404463126094,-32.89294697813281,2.424208621088571,2,-0.23417282104492188,-0.8412857055664062,-5.6743316650390625,-3.5385971069335938,6.265678405761719,1,0.10001750569416279,3.655745269958468,73.5125732421875,2.276191114499468,73.3304443359375,2.034473867807201,73.05290222167969,0.10001750569416279
9812,2019-02-13,73.10494232177734,73.34778594970703,71.88204956054688,72.22029876708984,1443325.0,0.024677788824437608,1.1392445939024118,0.6219466406342191,68.4061310443622,66.53929927439802,-0.22884722141665748,-2.74638418740966,-4.774439754471416,-1.950783003707187,10.678169128936666,2.0034637451171875,2.0356914914512885,2.1942745208740178,-2.6750046099053577,7.063553651653393,-0.24036504451566998,4.6289140862637055,1.6699093627929642,83.6734653169102,14.29687215942512,2.4346395653896873,2,-0.7155227661132812,-2.046833038330078,-7.046833038330078,-5.299217224121094,1.87506103515625,2,0.05546904506788808,-2.73808002848436,71.34432220458984,3.655745269958468,73.5125732421875,2.276191114499468,73.3304443359375,0.05546904506788808
9813,2019-02-14,72.82740783691406,73.39115142822266,72.15090942382812,72.47180938720703,1258730.0,-0.0037963847046303956,-1.4869541271771807,0.40196805574720573,64.04153030350224,66.14328733381011,0.6880125552657148,-2.256673504848152,-4.555230942373896,-1.767509422266727,10.972221230911247,1.2402420043945312,2.2932193818208475,1.7085872650146428,-3.112055507021836,6.529230037051121,-0.7017341210035966,4.118908651032882,1.8500387023925668,77.47136524679274,5.410625327064835,2.4103213860182406,2,-0.43798828125,-1.7692985534667969,-6.73460578918457,-5.0216827392578125,1.6425933837890625,3,0.06058968948526622,1.1392445939024118,73.10494232177734,-2.73808002848436,71.34432220458984,3.655745269958468,73.5125732421875,0.06058968948526622
9814,2019-02-15,74.02428436279297,74.14570617675781,73.00086975097656,73.72940063476562,1248468.0,0.016434424366155165,3.2580553624381037,0.829260443262031,67.78985782100045,66.25403002153186,-0.6415979994231833,-3.21322951704029,-5.879370946688923,-3.0569370755099214,11.540748721438367,1.31829833984375,2.5704361586657996,2.648308563232419,-2.2182354808285396,7.514852607293378,0.2150365412019397,5.081580585262898,0.5577051341552561,97.13702866209383,22.416732055244722,2.4332720220304775,2,-1.6348648071289062,-2.966175079345703,-7.283174514770508,-6.218559265136719,1.0557174682617188,4,0.03911843027026718,-1.4869541271771807,72.82740783691406,1.1392445939024118,73.10494232177734,-2.73808002848436,71.34432220458984,0.03911843027026718
9815,2019-02-19,75.01300811767578,75.10841369628906,72.81873321533203,73.44319152832031,994808.0,0.013356748577765032,1.6009819343152676,5.323510387829551,68.0815071585851,66.17975065289573,-1.6259088918657199,-4.0085572433697365,-6.9182707795984015,-4.131878819618223,11.653590981946676,2.2896804809570312,3.0760459038763486,3.383779907226568,-1.6925113401030956,8.460071154556232,0.8456342835617363,5.9219255308914,-5.1084136962890625,98.16662390499579,24.66781651798469,2.538145623664831,2,-2.5065040588378906,-3.8378143310546875,-7.90762996673584,-7.207283020019531,0.3069915771484375,1,0.016756940655129338,3.2580553624381037,74.02428436279297,-1.4869541271771807,72.82740783691406,1.1392445939024118,73.10494232177734,0.016756940655129338
9816,2019-02-20,75.84561920166016,76.51344299316406,74.86557006835938,74.9436264038086,1415423.0,0.011099555995384591,-2.1147611905860635,0.5745848298251839,68.89136341581757,66.07352925354054,-2.373663310899289,-4.534718208999038,-7.773124921621815,-5.044941350859361,12.401924167303585,1.6478729248046875,2.8902260562781663,3.8742401123046903,-1.3761016753988855,9.124581900008266,1.2490692184529024,6.499411006156478,-5.836948394775391,85.5804996655937,12.466729369997338,2.625170893851787,2,-2.6366004943847656,-3.9679107666015625,-8.915871620178223,-8.039894104003906,0.24437713623046875,2,-0.0021836316748107265,1.6009819343152676,75.01300811767578,3.2580553624381037,74.02428436279297,-1.4869541271771807,72.82740783691406,-0.0021836316748107265
9817,2019-02-21,76.49609375,76.58282470703125,75.7588882446289,75.9930648803711,1139971.0,0.008576296893434865,1.4359133406263744,0.5576861265711434,73.23010184322021,67.04971393076758,-2.955610942186482,-4.7374965163568135,-8.37024042163587,-5.763900128089034,13.687917804947746,0.8239364624023438,2.7670861605875103,4.086293411254886,-1.1363017048633282,9.3088885273731,1.4749958531957787,6.697590969313993,-6.227232055664061,98.04303666724049,22.11805456124064,2.611297558059109,2,-3.2523841857910156,-4.5836944580078125,-9.96964168548584,-8.69036865234375,0.32390594482421875,3,0.014561617538170868,-2.1147611905860635,75.84561920166016,1.6009819343152676,75.01300811767578,3.2580553624381037,74.02428436279297,0.014561617538170868
9818,2019-02-22,76.76496124267578,77.1552505493164,76.53945922851562,76.88638305664062,959873.0,0.003514787219782489,-1.151514747630916,-0.24138140233267105,60.84143730712733,66.87778109999813,-2.9530983692064154,-4.505803835679416,-8.562232171718478,-6.082796313290572,15.07014378516265,0.6591567993164062,2.6409678243590236,3.8907203674316406,-1.132825234126969,8.91426596899025,1.3789475666523288,6.4024931682109525,-6.117261767578128,90.99993666387518,16.806396111558385,2.5117728007793074,2,-3.2350387573242188,-4.566349029541016,-10.158284187316895,-8.959236145019531,2.1750411987304688,4,-0.02325224759899802,1.4359133406263744,76.49609375,-2.1147611905860635,75.84561920166016,1.6009819343152676,75.01300811767578,-0.02325224759899802
9819,2019-02-25,77.50216674804688,78.02255249023438,76.94709777832031,77.14657592773438,696758.0,0.009603411418922958,-1.8505965621840244,-2.9285579641847312,66.5342033073651,66.77084477823804,-3.39313848524219,-4.8070771610025815,-9.196193679870873,-6.8590504717302565,16.374977321966178,1.2575912475585938,2.481000922328292,4.194708251953131,-0.857492059723242,9.246908563629503,1.6686080961149372,6.720808407791324,-6.3338631870117155,89.99992669427849,16.75305433138182,2.5261001558381877,2,-3.538593292236328,-4.869903564453125,-11.19253921508789,-9.696441650390625,1.4578323364257812,0,-0.039123622662074364,-1.151514747630916,76.76496124267578,1.4359133406263744,76.49609375,-2.1147611905860635,75.84561920166016,-0.039123622662074364
9820,2019-02-26,76.82566833496094,77.94449615478516,76.8083267211914,77.42411041259766,855065.0,-0.008728767742522292,-2.5890823642827017,-1.682951424648129,63.65016834138415,66.82958894915159,-2.455474036557092,-3.6726890103750236,-8.446508603155507,-6.2335474782948666,18.053383203371414,1.13616943359375,2.4649573720653564,3.107975769042966,-1.666769259547749,7.882720797633681,0.7206032547476013,5.4953482833383305,-4.971939881005852,62.08771556724151,-9.278510431899441,2.387372514295359,2,-1.8733673095703125,-4.1934051513671875,-10.1365966796875,-9.019943237304688,2.3243331909179688,1,-0.022722438238937603,-1.8505965621840244,77.50216674804688,-1.151514747630916,76.76496124267578,1.4359133406263744,76.49609375,-0.022722438238937603
9821,2019-02-27,77.72766876220703,77.91847229003906,76.67823028564453,76.67823028564453,640146.0,0.01174087315860839,-1.363629754565546,-1.7536174607019468,65.28685715307843,66.48300296123118,-2.6337395578818814,-4.136479886468507,-9.223069862846899,-7.208127906168272,19.26773701395325,1.2402420043945312,2.5136149300560646,3.597140121459958,-1.0578581853718987,8.252138428291815,1.2696409680440297,5.9246392748758865,-5.25705790462402,86.97316845464994,17.14926439064891,2.3274991534159297,2,-2.6409378051757812,-5.095405578613281,-10.513877868652344,-9.921943664550781,2.6023330688476562,2,-0.030975701519475818,-2.5890823642827017,76.82566833496094,-1.8505965621840244,77.50216674804688,-1.151514747630916,76.76496124267578,-0.030975701519475818
9822,2019-02-28,77.62358856201172,77.90979766845703,77.3373794555664,77.3373794555664,971518.0,-0.0013390366886433247,-3.0,0.27272595091310925,70.73171744548438,67.22635708811808,-2.035318319330486,-3.6095235411887927,-8.963654317144062,-7.210236395912361,20.100764914012593,0.572418212890625,2.4918713321254984,3.1071102142334013,-1.3483204858146536,7.562540914281456,0.8793948642093738,5.334825564257429,-4.597783541163565,73.09920161323511,-0.4148624241340144,2.2277153500240297,2,-2.2029457092285156,-4.991325378417969,-10.388114929199219,-9.817863464355469,2.7964096069335938,3,-0.01975678079989751,-1.363629754565546,77.72766876220703,-2.5890823642827017,76.82566833496094,-1.8505965621840244,77.50216674804688,-0.01975678079989751
9823,2019-03-01,78.43885803222656,78.69904327392578,77.1639175415039,77.62358856201172,1322030.0,0.01050285725406197,1.2987119070059692,2.8485098896412007,72.09303246395862,67.70448760400231,-2.2025130042081003,-3.897843615874393,-9.584350262386494,-8.118476438767402,21.9701033531348,1.535125732421875,2.7364629931372093,3.4609745025634737,-0.5722574212215221,7.49420642634847,1.4443585406709758,5.477590464455972,-4.913378264439785,87.12472439517956,10.092967450968843,2.0166159618924993,3,-2.6799697875976562,-5.468349456787109,-11.350826263427734,-10.633132934570312,2.2811431884765625,4,-0.020638474067753987,-3.0,77.62358856201172,-1.363629754565546,77.72766876220703,-2.5890823642827017,76.82566833496094,-0.020638474067753987
9824,2019-03-04,78.95999908447266,79.16000366210938,77.19999694824219,78.77999877929688,1843500.0,0.006643914321546873,5.758533601673178,0.22078626975734378,72.88804745806613,68.23854763727797,-2.1790446257665366,-4.282613491996429,-9.902248413390126,-8.722054045782272,22.013863162893923,1.9600067138671875,2.772760542486907,3.7561450958251896,-0.6403933919371241,8.152683583587503,1.5578758519440328,5.9544143397063465,-4.813691695949203,91.94106200294505,11.638971918955335,2.1982692438811577,3,-1.9472122192382812,-5.70697021484375,-11.89365005493164,-11.154273986816406,1.0800018310546875,0,-0.00025325029506417795,1.2987119070059692,78.43885803222656,-3.0,77.62358856201172,-1.363629754565546,77.72766876220703,-0.00025325029506417795
9825,2019-03-05,79.08999633789062,79.94999694824219,78.69000244140625,78.83000183105469,1156700.0,0.0016463684767638043,-3.666704343157478,1.444411477980757,89.27069770752247,70.50291811413408,-1.866148404374016,-4.21974385554779,-9.782479978598786,-8.934568838467982,22.14614922291106,1.2599945068359375,2.9671887112329927,3.626351928710932,-1.0495081749428863,8.30221203236475,1.2884218768840299,5.964281980537834,-4.241771471065135,73.71448825544438,-12.540363996731642,2.3379300518269077,3,-1.2355537414550781,-5.4419708251953125,-12.02364730834961,-11.284271240234375,1.3300018310546875,1,-0.0016436624027973412,5.758533601673178,78.95999908447266,1.2987119070059692,78.43885803222656,-3.0,77.62358856201172,-0.0016436624027973412
9826,2019-03-06,78.45999908447266,79.66000366210938,78.38999938964844,79.27999877929688,934400.0,-0.00796557444163326,-1.6458447575678103,-3.1539116145313693,80.665940829726,71.32912244596805,-0.9234077581175768,-3.3895908870083957,-8.827998062420576,-8.340766849025755,22.205912512400126,1.2700042724609375,3.0007657696371837,2.758957672119138,-2.0233642665300664,7.541279610768342,0.3677967027945357,5.15011864144374,-2.795490684620489,46.519906784928956,-38.40657540546321,2.3911609693246025,3,-0.21527099609375,-4.811973571777344,-11.39365005493164,-10.654273986816406,1.4300003051757812,2,0.008794321303309927,-3.666704343157478,79.08999633789062,5.758533601673178,78.95999908447266,1.2987119070059692,78.43885803222656,0.008794321303309927
9827,2019-03-07,77.81999969482422,78.30999755859375,76.19999694824219,78.0999984741211,1035200.0,-0.008157015002758228,5.028599455040872,0.34146205305222416,77.45069991232744,73.17459606876807,-0.08477840722945018,-2.5874017670728193,-7.829590140884932,-7.70407667618548,21.518074797130645,2.2600021362304688,2.9559751995473675,1.9317745208740291,-2.8757828777066266,6.739331919454685,-0.4720041784162987,4.335553220164357,2.1299972534179688,43.2000732421875,-40.90680091849657,2.4037786992903283,3,0.25499725341796875,-4.171974182128906,-10.753650665283203,-10.014274597167969,2.1500015258789062,3,0.032253946878355144,-1.6458447575678103,78.45999908447266,-3.666704343157478,79.08999633789062,5.758533601673178,78.95999908447266,0.032253946878355144
9828,2019-03-08,77.52999877929688,77.56999969482422,76.31999969482422,76.87999725341797,1255000.0,-0.00372656022442297,2.4246417858971814,-2.321444141689373,71.41059894564097,73.71641780635427,0.3633674352169578,-2.049889230586018,-7.155352142441316,-7.403040797279857,21.28090081377874,1.5,2.8277391285972584,1.4179187774658146,-3.2486258320827375,6.084463387014367,-0.9153535273084543,3.7511910822400836,2.3449981689453097,35.466715494791664,-45.05074352687276,2.3332723047742747,3,0.5449981689453125,-3.8819732666015625,-10.411613464355469,-9.724273681640625,2.2300033569335938,4,0.03727588591708031,5.028599455040872,77.81999969482422,-1.6458447575678103,78.45999908447266,-3.666704343157478,79.08999633789062,0.03727588591708031
9829,2019-03-11,78.44000244140625,78.44000244140625,77.83999633789062,77.91999816894531,927900.0,0.011737439396843907,1.3076968220898502,0.8000046950009977,71.13303116157971,74.54784700859824,-0.4465764292605314,-2.6956793910687793,-7.756288388030782,-8.320147979868295,21.383863354222367,0.910003662109375,2.5930303969904003,2.072444534301752,-2.5116327136364163,6.6565217822399205,-0.21959408966732497,4.364483158270829,1.361494506835939,59.733479817708336,-17.78513610150734,2.2920386239690838,3,-0.3650054931640625,-3.512706756591797,-11.321617126464844,-10.63427734375,2.3199996948242188,0,0.02906678618476599,2.4246417858971814,77.52999877929688,5.028599455040872,77.81999969482422,-1.6458447575678103,78.45999908447266,0.02906678618476599
9830,2019-03-12,78.47000122070312,78.9800033569336,78.33000183105469,78.73999786376953,645500.0,0.00038244235547146843,-1.3636615849852265,-0.5192200475366061,67.96160204521743,74.84504088550257,-0.24451025322804298,-2.461436491400434,-7.48000530012375,-8.34565390255159,21.439821112508806,0.6500015258789062,2.6518541160729967,1.8545719146728459,-2.6141711292156202,6.323314958561312,-0.37979960727138007,4.088943436617072,1.259465727539066,65.60693259244559,-10.44197571627386,2.2343715219442326,3,-0.3950042724609375,-3.542705535888672,-9.226722717285156,-10.664276123046875,2.279998779296875,1,0.020007642033908812,1.3076968220898502,78.44000244140625,2.4246417858971814,77.52999877929688,5.028599455040872,77.81999969482422,0.020007642033908812
9831,2019-03-13,78.4800033569336,79.18000030517578,78.37000274658203,78.81999969482422,1347600.0,0.00012746445870881473,-1.8928610354223434,1.2592613523976377,64.88290447720533,74.195172777916,-0.15262051533512988,-2.0126299150852276,-7.161916456195968,-8.360337803576058,22.90638538572238,0.80999755859375,2.5829602203297526,1.5077899932861385,-2.275888943368088,5.291468929940365,-0.38404947504096754,3.3996294616132445,1.1788741913085943,76.5101959830515,3.1094156082519504,1.8918394683271111,3,-0.40500640869140625,-3.5527076721191406,-8.835599899291992,-10.674278259277344,1.4699935913085938,2,0.024719606639011626,-1.3636615849852265,78.47000122070312,1.3076968220898502,78.44000244140625,2.4246417858971814,77.52999877929688,0.024719606639011626
9832,2019-03-14,77.16000366210938,78.6500015258789,77.05000305175781,78.3499984741211,914600.0,-0.016819567257416512,-1.2695077673947979,3.5000224396373754,52.559826849928356,72.0248165985793,1.223352786585579,-0.39343003945035093,-5.5428105343293765,-7.037786848535603,23.822372062458125,1.5999984741210938,2.567585819998314,-0.014962768554681816,-3.3318852059862536,3.30195966887689,-1.6734239872704677,1.643498450161104,2.4296962741328088,29.37076181888995,-40.07696998722247,1.658461218715789,3,0.9149932861328125,-2.232707977294922,-7.227221488952637,-9.354278564453125,2.30999755859375,3,0.035380969387896366,-1.8928610354223434,78.4800033569336,-1.3636615849852265,78.47000122070312,1.3076968220898502,78.44000244140625,0.035380969387896366
9833,2019-03-15,77.23999786376953,78.08000183105469,76.86000061035156,77.29000091552734,1660700.0,0.0010367314393926463,-2.0123577725868436,0.04201955441577176,48.143012315790045,69.27536824943753,1.0676960142287015,-0.13269766511118064,-5.347637735934228,-7.101721319641641,24.725307024186147,1.220001220703125,2.454640843493948,-0.15559806823731037,-2.7668609000426727,2.455664763568052,-1.4612294841399915,1.1500333476653708,2.2819080127126483,16.379194112211305,-48.38400823298767,1.3056314159026778,3,0.8349990844726562,-2.312702178955078,-7.263846397399902,-9.434272766113281,2.9000015258789062,4,0.035344425588262895,-1.2695077673947979,77.16000366210938,-1.8928610354223434,78.4800033569336,-1.3636615849852265,78.47000122070312,0.035344425588262895
9834,2019-03-18,76.91999816894531,77.55999755859375,76.44999694824219,77.5199966430664,1099300.0,-0.0041429272873442224,2.264706212343906,11.999237107110162,50.70369307963046,64.99014551300509,1.193387475295097,0.4378116467841693,-4.692638778523758,-6.748941352875136,25.254318196129553,1.1100006103515625,2.280273039725728,-0.6203834533691435,-2.714484848531825,1.473717941793538,-1.6674341509504842,0.42666724421219726,2.5354695289720723,17.21614076075869,-45.907392360923865,1.0470506975813385,3,1.0100021362304688,-1.9927024841308594,-6.943846702575684,-9.114273071289062,2.8199996948242188,0,0.036921529314749124,-2.0123577725868436,77.23999786376953,-1.2695077673947979,77.16000366210938,-1.8928610354223434,78.4800033569336,0.036921529314749124
9835,2019-03-19,76.2699966430664,77.81999969482422,75.91000366210938,77.44999694824219,1126200.0,-0.008450358051897755,-1.0105366715521915,1.9666721767989521,38.70106614246615,60.32738165886509,1.5659849811149371,1.2509488076943711,-3.816210010742708,-6.048418515796385,25.291109047948012,1.9099960327148438,1.9839019747152093,-1.3332344055175724,-3.1672549104082464,0.5007860993731015,-2.2502446579629094,-0.4162241530722355,3.120361639857478,11.008970963941158,-47.06956654014589,0.9170102524453346,3,1.2750053405761719,-1.3427009582519531,-6.213620185852051,-8.464271545410156,2.720001220703125,1,0.05886987925509812,2.264706212343906,76.91999816894531,-2.0123577725868436,77.23999786376953,-1.2695077673947979,77.16000366210938,0.05886987925509812
9836,2019-03-20,75.68000030517578,76.05000305175781,74.91999816894531,76.02999877929688,1059800.0,-0.007735628213696333,4.794792542890119,0.2966087996637895,35.989938053253084,55.720630341190166,1.9223206405784765,1.9266832617647651,-3.0271377865090017,-5.397939744391863,24.730532241375926,1.3499984741210938,1.590290822506418,-1.91494979858399,-3.7835543364935518,-0.046345260674428346,-2.849252067538771,-0.9806475296292092,3.571143792915521,20.375374054763867,-34.32415924572586,0.934302268954784,3,1.3699989318847656,-0.7527046203613281,-5.252851486206055,-7.874275207519531,3.80999755859375,2,0.06699259612023911,-1.0105366715521915,76.2699966430664,2.264706212343906,76.91999816894531,-2.0123577725868436,77.23999786376953,0.06699259612023911
9837,2019-03-21,77.61000061035156,78.11000061035156,75.62000274658203,75.62000274658203,744600.0,0.0255021180945183,-1.502513102253166,-5.685732970027248,44.852541226103455,52.76973503901934,-0.04537203278928814,0.08897463938131978,-4.7689973695467245,-7.2046588069057975,24.36371789777616,2.4899978637695312,1.06201048553676,-0.04064483642578409,-1.8363236069354514,1.7550339340838832,-0.9384842216806248,0.8571945488290567,1.3812747319909846,84.32603080455372,32.33479448557951,0.8978393852548342,3,-0.5600013732910156,-1.6939773559570312,-6.803407669067383,-9.804275512695312,1.6999969482421875,3,0.03015070634567829,4.794792542890119,75.68000030517578,-1.0105366715521915,76.2699966430664,2.264706212343906,76.91999816894531,0.03015070634567829
9838,2019-03-22,74.9800033569336,77.05000305175781,74.95999908447266,76.83000183105469,1049300.0,-0.03388734999014009,-1.21163619629673,-0.9296484723942139,30.4133844963918,48.245329853998456,2.441632795573753,2.7177302945813153,-1.9867679243205885,-4.476916214845204,23.626590206830112,2.6500015258789062,0.6355010213332122,-2.5813941955566406,-4.709144903280247,-0.453643487833034,-3.645269549418444,-1.5175188416948373,3.766995355005122,1.8810389361905673,-43.19556263971812,1.0638753538618007,3,2.069995880126953,1.0704498291015625,-3.2562389373779297,-7.174278259277344,4.079994201660156,4,0.05988260419775404,-1.502513102253166,77.61000061035156,4.794792542890119,75.68000030517578,-1.0105366715521915,76.2699966430664,0.05988260419775404
9839,2019-03-25,74.47000122070312,75.06999969482422,73.95999908447266,74.41999816894531,684100.0,-0.006801842003162695,-1.2886581720937549,-0.027028698919099484,28.083500663772227,43.81442970050455,2.603001508488177,3.1504479845103077,-1.3619915917926164,-3.8676799323066433,22.368608475608188,1.1100006103515625,0.23951302659989437,-2.9397880554199247,-5.477848077325078,-0.4017280335147717,-4.208818066372501,-1.6707580444673482,4.047377458655987,12.28920358342418,-27.960126079546754,1.2690300109525767,3,2.0999984741210938,1.9143638610839844,-2.746236801147461,-6.664276123046875,2.5100021362304688,0,0.0761380163287686,-1.21163619629673,74.9800033569336,-1.502513102253166,77.61000061035156,4.794792542890119,75.68000030517578,0.0761380163287686
9840,2019-03-26,75.08000183105469,75.36000061035156,74.27999877929688,74.69000244140625,649300.0,0.00819122600177935,1.2736953693441913,7.799511748550503,33.93536914460101,40.3758146635485,1.6333205524183114,2.5328198618405224,-1.8382569118058711,-4.380262022463683,21.164423419449545,1.0800018310546875,-0.05046659956944666,-2.242504119873047,-4.977565011850572,0.49255677210447857,-3.6100345658618096,-0.8749736738842842,3.0727864807135035,26.988008066932746,-11.953089935060635,1.367530445988766,3,1.2249984741210938,1.3043632507324219,-3.3562374114990234,-7.2742767333984375,1.589996337890625,1,0.062067074041910475,-1.2886581720937549,74.47000122070312,-1.21163619629673,74.9800033569336,-1.502513102253166,77.61000061035156,0.062067074041910475
9841,2019-03-27,75.31999969482422,75.79000091552734,74.79000091552734,74.98999786376953,1083700.0,0.003196561772994766,-1.7397420622478628,0.8461598654094448,37.64821538424424,38.71896894513917,1.0034618028401923,2.2168563825512138,-1.926670893004541,-4.534859153080646,20.068133205047843,1.0,-0.421939971266724,-1.8821228027343722,-4.75078035704739,0.9865347515786453,-3.316451579890881,-0.4477940255778634,2.4973654787603294,32.771086995288165,-5.398656943773169,1.4343287771565099,3,0.7150001525878906,1.6349983215332031,-3.4791507720947266,-7.514274597167969,2.2300033569335938,2,0.04872541401772601,1.2736953693441913,75.08000183105469,-1.2886581720937549,74.47000122070312,-1.21163619629673,74.9800033569336,0.04872541401772601
9842,2019-03-28,76.08999633789062,76.31999969482422,75.08000183105469,75.12000274658203,949000.0,0.010223003799604502,-1.3619109900090827,2.9393582096453508,43.207529787053346,38.170581997501756,0.0734465654634846,1.3977387315936767,-2.5145573207638847,-5.225050702893981,19.01334203792755,1.2399978637695312,-0.7554946774887981,-1.0354465484619197,-3.9384496205869226,1.8675565236630831,-2.4869480845244283,0.4160549876005888,1.4187795485649701,68.9318614464227,29.163575398284635,1.451501536062502,3,-0.054996490478515625,0.8650016784667969,-3.546632766723633,-7.755218505859375,0.160003662109375,3,0.04468394913282192,-1.7397420622478628,75.31999969482422,1.2736953693441913,75.08000183105469,-1.2886581720937549,74.47000122070312,0.04468394913282192
9843,2019-03-29,76.81999969482422,77.05999755859375,76.04000091552734,76.75,1000400.0,0.009593946537885145,2.7091095728890675,0.0721651106269516,42.226467286927736,37.22866802053478,-0.8072944565003439,0.569431154480526,-3.0485353768224286,-5.917970660235227,17.720989778787022,1.0199966430664062,-1.0588997494190124,-0.22450027465819744,-3.062864464660109,2.613863915343714,-1.6436823696591603,1.1946818203427654,0.40487404747274525,92.2581296160936,52.7426807518619,1.4191820950009582,3,-0.7849998474121094,0.13499832153320312,-4.241945266723633,-8.450531005859375,1.69000244140625,4,0.03241340632206868,-1.3619109900090827,76.08999633789062,-1.7397420622478628,75.31999969482422,1.2736953693441913,75.08000183105469,0.03241340632206868
9844,2019-04-01,78.94000244140625,79.13999938964844,77.41000366210938,77.6500015258789,1331900.0,0.027597015816245296,1.0473385068913057,18.42866485013624,51.87850290600167,38.69282766092762,-2.917424726609724,-1.6360264283069057,-4.950826652705075,-7.973368036610637,16.51149718424314,2.3199996948242188,-1.1280790837203654,1.8965023040771456,-0.9390335247959456,4.732038132950237,0.4787343896406071,3.314270218513684,-4.980003356933594,95.88483697273197,57.20488804336235,1.417767914436543,4,-2.390003204345703,-1.9850044250488281,-6.075735092163086,-10.284320831298828,0.01999664306640625,0,0.0015200799781653895,2.7091095728890675,76.81999969482422,-1.3619109900090827,76.08999633789062,-1.7397420622478628,75.31999969482422,0.0015200799781653895
9845,2019-04-02,78.95999908447266,80.08000183105469,78.73999786376953,79.05999755859375,1006800.0,0.00025331444702247907,-3.9629692422893794,-0.07751814197760863,51.916917526903994,40.462492046888826,-2.811361308808074,-1.7563083334603533,-4.782781495810738,-7.928402670406911,15.071187946871007,1.3400039672851562,-1.1643111393201764,1.9229988098144588,-0.8933156117807357,4.739313231409653,0.5148415990168616,3.331156020612056,-4.89639999389648,78.8279290596232,43.07710567018523,1.4081572107975937,4,-1.9399986267089844,-1.9399986267089844,-5.662080764770508,-9.87066650390625,0.75,1,-0.025075934023515267,1.0473385068913057,78.94000244140625,2.7091095728890675,76.81999969482422,-1.3619109900090827,76.08999633789062,-0.025075934023515267
9846,2019-04-03,79.1500015258789,80.5999984741211,79.04000091552734,79.79000091552734,1312400.0,0.0024063126090336784,-2.627898724295169,6.4000915541313805,58.735730041147846,42.00506858189377,-2.7461697007370276,-1.9942112985203835,-4.748180892197041,-8.095162517862121,13.863759183384305,1.6399993896484375,-1.1943260077921423,2.0785011291503963,-0.8267127458490364,4.983715004149829,0.625894191650687,3.5311080666501056,-4.845746325683592,73.73192336876673,35.63844281572046,1.452606937499713,4,-1.8700027465820312,-1.8700027465820312,-5.357719421386719,-10.0606689453125,0.29000091552734375,2,-0.031332954000294344,-3.9629692422893794,78.95999908447266,1.0473385068913057,78.94000244140625,2.7091095728890675,76.81999969482422,-0.031332954000294344
9847,2019-04-04,80.33000183105469,80.33000183105469,78.62999725341797,79.18000030517578,822500.0,0.01490840533704807,1.9565257773679288,-1.7968790978232363,62.369913914270995,45.555794072769224,-3.911051260486218,-3.1373822014591184,-5.644134432483597,-9.24911566871539,14.05863184428231,1.7000045776367188,-1.0424162171421898,3.1330013275146484,-0.10603186952151589,6.372034524550813,1.5134847289965734,4.7525179260327235,-5.6480020344238255,94.07901781531501,51.03958507701981,1.6195165985180804,4,-3.0500030517578125,-3.0500030517578125,-6.4705047607421875,-11.240669250488281,-5.340003967285156,3,-0.03460722912895742,-2.627898724295169,79.1500015258789,-3.9629692422893794,78.95999908447266,1.0473385068913057,78.94000244140625,-0.03460722912895742
9848,2019-04-05,80.41999816894531,80.6500015258789,80.04000091552734,80.48999786376953,980800.0,0.001120332825087056,2.1281519591541307,-0.06086921908274897,64.27406838579114,49.57696826410466,-3.51821114624056,-3.161876885375605,-5.435073385723072,-9.308537958943703,14.309102746599883,0.6100006103515625,-0.7930171326422766,3.0784976959228487,-0.4664933595355052,6.623488751381203,1.3060021681936718,4.850993223652026,-5.382918451665034,92.9011262783365,44.67042027052817,1.772495527729176,4,-2.954998016357422,-3.1149978637695312,-6.393545150756836,-11.330665588378906,-5.290000915527344,4,-0.05185275135402312,1.9565257773679288,80.33000183105469,-2.627898724295169,79.1500015258789,-3.9629692422893794,78.95999908447266,-0.05185275135402312
9849,2019-04-08,80.72000122070312,81.01000213623047,79.9000015258789,80.58999633789062,850200.0,0.003730453352256635,2.1267327158238594,-1.8572207084468664,68.68180545742112,53.43768340997356,-3.1719860571845544,-3.4596902099042097,-5.470264286464555,-9.574527220068404,14.220522213132014,1.1100006103515625,-0.7339549123354203,3.264500808715823,-0.5644940718029403,7.093495689234587,1.3500033684564414,5.178998248975205,-5.2338877587349515,87.81511258142278,33.43541139948786,1.9144974402593846,4,-2.8199996948242188,-3.2350006103515625,-6.355302810668945,-11.292423248291016,-5.040000915527344,0,-0.027378580909954597,2.1281519591541307,80.41999816894531,1.9565257773679288,80.33000183105469,-2.627898724295169,79.1500015258789,-0.027378580909954597
9850,2019-04-09,80.04000091552734,80.55000305175781,79.55999755859375,80.33000183105469,548000.0,-0.008424186012045976,1.7123313441259158,-2.230692488262911,68.16666920979819,56.828622723924,-1.9158964863517127,-2.7995743301948437,-4.520903575956268,-8.84556518672133,13.79726018435643,1.160003662109375,-0.276034783919215,2.506000518798828,-1.4720417009835103,6.4840427385811665,0.5169794089076589,4.495021628689997,-4.001498586132939,59.24372980458532,0.539464966849458,1.9890211098911714,4,-1.9949989318847656,-2.5550003051757812,-4.907093048095703,-10.381942749023438,-4.2700042724609375,1,-0.013493276095717488,2.1267327158238594,80.72000122070312,2.1281519591541307,80.41999816894531,1.9565257773679288,80.33000183105469,-0.013493276095717488
9851,2019-04-10,80.41999816894531,80.47000122070312,79.52999877929688,80.16000366210938,437400.0,0.004747591817483965,4.222226931717035,-0.8965299518560417,63.44496832157652,59.07722700553769,-1.6722333493397343,-3.190350979888521,-4.648972148670339,-9.16018414723763,13.254307522490372,0.94000244140625,0.3150061573044667,2.7889980316162166,-1.3763673616755057,6.954363424907939,0.7063153349703555,4.871680728262078,-3.884345858867306,75.20996820023593,18.9309692755605,2.0826826966458634,4,-1.8949966430664062,-2.93499755859375,-4.668764114379883,-10.366943359375,-5.189994812011719,2,-0.0088286384063464,1.7123313441259158,80.04000091552734,2.1267327158238594,80.72000122070312,2.1281519591541307,80.41999816894531,-0.0088286384063464
9852,2019-04-11,79.88999938964844,80.5199966430664,79.48999786376953,80.29000091552734,502900.0,-0.006590385368866358,1.3953655485668155,-1.5384999119666647,79.40117922136304,63.20775055380827,-0.6107441788471561,-2.5774904372300114,-3.8819889799322596,-8.56362463454569,13.611929566093666,1.029998779296875,0.8198066714873988,2.122499465942383,-2.155285824108745,6.4002847559935105,-0.016393179083181053,4.261392110967947,-2.906912096955182,26.31581589118105,-35.322164916123,2.1388926450255674,4,-0.6799964904785156,-2.404998779296875,-3.943622589111328,-9.836944580078125,-6.9199981689453125,3,-0.0056327068679449255,4.222226931717035,80.41999816894531,1.7123313441259158,80.04000091552734,2.1267327158238594,80.72000122070312,-0.0056327068679449255
9853,2019-04-12,79.97000122070312,80.69000244140625,79.61000061035156,80.51000213623047,670700.0,0.0010013998205768981,1.4,1.3499971389879646,84.72223024978567,66.8570535920065,-0.22007124712281723,-2.5744753172735244,-3.6968227285000097,-8.599328540482162,14.14324090021743,1.0800018310546875,1.299760604102019,2.0660011291503935,-2.3139166978975396,6.4459189561983266,-0.12395778437357308,4.25596004267436,-2.584222443656145,31.579079455905234,-34.801625075596775,2.189958913523966,4,-0.15000152587890625,-2.4850006103515625,-4.108489990234375,-9.916946411132812,-5.6399993896484375,4,-0.06227339353402861,1.3953655485668155,79.88999938964844,4.222226931717035,80.41999816894531,1.7123313441259158,80.04000091552734,-0.06227339353402861
9854,2019-04-15,79.76000213623047,80.2699966430664,79.29000091552734,80.06999969482422,592200.0,-0.0026259732558099325,1.7605845690952073,0.5740685796634595,81.11703719635858,70.101511333057,0.1324003873427415,-2.2564926342242018,-3.3872276023547556,-8.353142579585779,14.878157476391385,0.9799957275390625,1.693438564207355,1.7140018463134794,-2.7154613145763733,6.143465007203332,-0.500729734131454,3.928733426758413,-2.0118010232651358,33.57147917450041,-36.23098235154896,2.214731580444929,4,0.05999755859375,-2.2750015258789062,-3.8984909057617188,-9.706947326660156,-6.529998779296875,0,-0.058049207106394385,1.4,79.97000122070312,1.3953655485668155,79.88999938964844,4.222226931717035,80.41999816894531,-0.058049207106394385
9855,2019-04-16,80.76000213623047,80.79000091552734,79.25,79.72000122070312,1047400.0,0.012537612502717677,1.8000055486582651,-3.3548680842685568,82.85026113173055,72.78090367645508,-0.6542155346638765,-3.059739890117072,-4.256343154845425,-9.292770498282465,16.100012802972337,1.5400009155273438,2.1061861551840337,2.4895015716552678,-2.01544992867872,6.9944530719892555,0.2370258214882739,4.741977321822262,-2.685620920938618,98.05202847645045,22.59188694157362,2.2524757501669908,4,-0.94000244140625,-3.2750015258789062,-4.258855819702148,-10.706947326660156,-9.400001525878906,1,-0.06290244795295397,1.7605845690952073,79.76000213623047,1.4,79.97000122070312,1.3953655485668155,79.88999938964844,-0.06290244795295397
9856,2019-04-17,80.75,81.80000305175781,80.69999694824219,81.19999694824219,783200.0,-0.00012385012340143664,-3.0,-0.4326889924072919,80.98404929884687,74.84914094140797,-0.4396160982973498,-2.7936635203068363,-4.107002785716361,-9.1761419778868,17.749241141987827,1.100006103515625,2.2571969219943213,2.225999450683588,-2.235562091098444,6.68756099246562,-0.0047813202074280525,4.456780221574604,-2.3820566926142845,58.82345901374486,-16.741109587531433,2.230780770891014,4,-0.22499847412109375,-2.8699989318847656,-4.24885368347168,-10.696945190429688,-9.830001831054688,2,-0.06167186819732007,1.8000055486582651,80.76000213623047,1.7605845690952073,79.76000213623047,1.4,79.97000122070312,-0.06167186819732007
9857,2019-04-18,79.94999694824219,80.63999938964844,79.3499984741211,79.76000213623047,1087800.0,-0.009907158535700455,-1.5544518556007947,-0.4222135566783086,70.61920696556321,75.55415633916041,0.33616601724385475,-1.9071456415640569,-3.185827914473748,-8.284991607486972,18.374441247582997,1.4000015258789062,2.4007754515092046,1.3089965820312557,-3.1743190332840925,5.792312197346604,-0.9326612256264184,3.5506543896889298,-1.1702064715318272,27.450827863113865,-44.10181751722859,2.2416578076576776,4,0.5750045776367188,-2.069995880126953,-3.448850631713867,-9.146724700927734,-8.519996643066406,3,-0.059036820156030956,-3.0,80.75,1.8000055486582651,80.76000213623047,1.7605845690952073,79.76000213623047,-0.059036820156030956
9858,2019-04-22,79.47000122070312,80.0199966430664,79.25,79.76000213623047,552200.0,-0.006003699135220697,-1.1095701430766176,-1.5263622856683934,54.45377353893815,73.97326390377343,0.7456457977335873,-1.1315378495459498,-2.5547466538506427,-7.718760955769994,19.40168944820151,0.7699966430664062,2.435205078322454,0.6045009613037138,-3.544104488089687,4.753106410697114,-1.4698017633929936,2.678803686000421,-0.32778523498707557,8.627488526002741,-57.37506810420691,2.0743027246967007,4,1.0550003051757812,-1.5900001525878906,-2.9688549041748047,-8.089971542358398,-6.849998474121094,0,-0.08179186988997622,-1.5544518556007947,79.94999694824219,-3.0,80.75,1.8000055486582651,80.76000213623047,-0.08179186988997622
9859,2019-04-23,80.13999938964844,80.63999938964844,79.0,79.08000183105469,993700.0,0.008430831240137993,-1.6885208995172225,-3.655152455868038,58.93939831806492,72.94801158246972,-0.017073188822635643,-1.428198559303624,-3.071706176832592,-8.321571999539998,21.088275111200787,1.6399993896484375,2.330247587381095,0.9909992218017578,-2.6348842306763203,4.616882674279836,-0.8219425044372741,2.8039409480407897,1.660003662109375,40.71421954103792,-22.688395117316986,1.8129417262390382,4,0.26000213623046875,-2.259998321533203,-3.638853073120117,-8.759969711303711,-6.80999755859375,1,-0.07249809836340249,-1.1095701430766176,79.47000122070312,-1.5544518556007947,79.94999694824219,-3.0,80.75,-0.07249809836340249
9860,2019-04-24,79.73999786376953,80.19999694824219,79.55999755859375,79.83999633789062,944700.0,-0.0049912843639299265,-1.7826115801170948,-0.09433840041457937,54.3318395697961,71.93544172116079,0.37537201033703127,-0.6969126673578216,-2.5260301896216504,-7.843702135045476,22.782811236389488,0.6399993896484375,2.1766645695733615,0.3579978942871094,-2.7252385806752812,3.4412343692495,-1.183620343194093,1.8996161317683118,2.004005126953132,26.42846632988376,-34.19417012345468,1.5416182374811958,4,0.660003662109375,-1.8599967956542969,-3.311349868774414,-8.359968185424805,-6.290000915527344,2,-0.08164026437469729,-1.6885208995172225,80.13999938964844,-1.1095701430766176,79.47000122070312,-1.5544518556007947,79.94999694824219,-0.08164026437469729
9861,2019-04-25,78.98999786376953,80.0,78.94999694824219,79.5,719900.0,-0.009405568348287652,-2.5593084452950228,5.100099183642328,39.49839698937744,67.50179925094017,1.0071020998047118,0.36062101062262286,-1.566167396121017,-7.056379548953885,24.149130241620988,1.0500030517578125,1.9106710345778737,-0.5755020141601506,-3.0092785512410245,1.8582745229207234,-1.7923902827005804,0.6413862543802793,2.699125067138681,2.3669146592509662,-51.792050637517875,1.2168882685404339,4,1.3850021362304688,-1.1099967956542969,-2.7538490295410156,-7.449518203735352,-4.239997863769531,3,-0.0965944734746933,-1.7826115801170948,79.73999786376953,-1.6885208995172225,80.13999938964844,-1.1095701430766176,79.47000122070312,-0.0965944734746933
9862,2019-04-26,79.48999786376953,79.93000030517578,78.61000061035156,79.0999984741211,629300.0,0.0063299153503248995,1.0787326837356273,-0.7647014824898649,43.151692343302486,62.882850594664255,0.4966197674835513,0.13533980730805695,-1.9029263751766194,-7.513970329800117,25.202229508738515,1.3199996948242188,1.6996336908121066,-0.24550209045409588,-2.050996586510948,1.559992405602756,-1.148249338482529,0.6572451575743372,2.089560027832036,43.349644462484406,-5.66461580611459,0.9027472480284294,4,0.7150039672851562,-1.6099967956542969,-3.5013504028320312,-7.207973480224609,-1.3499984741210938,4,-0.1078123024925921,-2.5593084452950228,78.98999786376953,-1.7826115801170948,79.73999786376953,-1.6885208995172225,80.13999938964844,-0.1078123024925921
9863,2019-04-29,79.30999755859375,79.80000305175781,79.01000213623047,79.41000366210938,999300.0,-0.0022644396781122955,-1.2571553133514985,-0.2564263077585195,39.430254503860446,58.25098585105334,0.6405094099026201,0.539088571556988,-1.549463857276038,-7.287884026272565,25.92415594247341,0.7900009155273438,1.5413009660507413,-0.5500022888183622,-1.751317825674377,0.6513132480376527,-1.1506600572463697,0.050655479609645226,2.0913868961328177,34.482629023286584,-9.22604403523075,0.6006577684280101,4,0.8950042724609375,-1.4299964904785156,-2.826986312866211,-6.269084930419922,-0.6999969482421875,0,-0.09935692215343062,1.0787326837356273,79.48999786376953,-2.5593084452950228,78.98999786376953,-1.7826115801170948,79.73999786376953,-0.09935692215343062
9864,2019-04-30,79.05999755859375,80.02999877929688,78.6500015258789,79.52999877929688,1313000.0,-0.0031521877152410616,-1.139541760802451,4.699725358559658,42.147406310636285,53.728446426487324,0.8725270393280482,0.8416932890309425,-1.1639150623397256,-7.033220958837163,25.62886044029019,1.3799972534179688,1.2750282722367103,-0.8060020446777401,-1.989030614367465,0.37702652501198486,-1.3975163295226025,-0.2144877598328776,2.173903865470322,28.30176004299342,-12.886564568501445,0.5915142848448648,4,1.1450042724609375,-1.1799964904785156,-2.5097713470458984,-5.464012145996094,0.44000244140625,1,-0.08145705806832138,-1.2571553133514985,79.30999755859375,1.0787326837356273,79.48999786376953,-2.5593084452950228,78.98999786376953,-0.08145705806832138
9865,2019-05-01,76.9800033569336,79.29000091552734,76.16999816894531,79.0,1643600.0,-0.026309059776008836,1.400003521261081,4.297854035452243,28.337550001873723,47.878835393490306,2.637278613589089,2.915209835505351,0.9983785440237511,-4.926821559404942,24.986918699619565,3.1200027465820312,0.8985455052362852,-2.786996459960932,-4.501333040197011,-1.0726598797248528,-3.6441647500789713,-1.9298281698428923,4.096464018307728,20.98458704426234,-15.243406426063316,0.8571682901180397,5,1.4249954223632812,1.05999755859375,-0.5028209686279297,-3.3840179443359375,3.7399978637695312,2,-0.047414930718500004,-1.139541760802451,79.05999755859375,-1.2571553133514985,79.30999755859375,1.0787326837356273,79.48999786376953,-0.047414930718500004
9866,2019-05-02,76.66999816894531,77.25,75.91000366210938,76.5,1074100.0,-0.0040270872235596,1.015029312896527,-0.08415764923611505,29.14507311172514,43.270598298619404,2.5788679668911243,3.193632257076871,1.3619360343566171,-4.5823903542510465,24.168087646384954,1.339996337890625,0.5590733143631894,-2.973001480102539,-5.166927236072141,-0.7790757241329374,-4.069964358087347,-1.876038602117731,4.013951669792334,18.446490474356313,-18.248997081760944,1.0969628779848017,5,1.6050033569335938,1.6250038146972656,-0.3253154754638672,-3.0740127563476562,3.2600021362304688,3,-0.04199819091697021,1.400003521261081,76.9800033569336,-1.139541760802451,79.05999755859375,-1.2571553133514985,79.30999755859375,-0.04199819091697021
9867,2019-05-03,77.55000305175781,77.83999633789062,76.95999908447266,77.13999938964844,894800.0,0.011477825796648355,-1.2856944692150685,2.411812225114442,35.798139933054784,41.197750120187926,1.4780555717520087,2.2078771688179586,0.5258433728115506,-5.388574049149412,23.438186160952316,1.1699981689453125,0.0921428832434259,-1.9539966583251953,-4.310866422513897,0.402873105863506,-3.132431540419546,-0.7755617762308447,2.6565521693170098,39.805857604219135,2.361427456533683,1.178434882094351,5,0.7249984741210938,0.8899993896484375,-1.0550041198730469,-3.9540176391601562,2.1399993896484375,4,-0.03610577616469024,1.015029312896527,76.66999816894531,1.400003521261081,76.9800033569336,-1.139541760802451,79.05999755859375,-0.03610577616469024
9868,2019-05-06,76.25,76.5999984741211,75.44999694824219,75.44999694824219,1150900.0,-0.01676341715796159,-1.8749928474699118,1.9512095273539263,31.737777696623468,38.17534782891665,2.5404196082017023,3.351278171089774,1.846890142657017,-4.012004524688365,22.84230166403679,2.100006103515625,-0.39182269330875386,-3.045499801635742,-5.770258925920771,-0.3207406773507131,-4.407879363778264,-1.6831202394932205,3.526900065178282,17.467308557245424,-19.62155219868847,1.3623795621425165,5,1.5749969482421875,2.375,0.24499893188476562,-2.6540145874023438,3.660003662109375,0,0.024786877241290917,-1.2856944692150685,77.55000305175781,1.015029312896527,76.66999816894531,1.400003521261081,76.9800033569336,0.024786877241290917
9869,2019-05-07,78.51000213623047,80.4000015258789,77.5,77.94000244140625,2670700.0,0.029639372278432274,-2.9999894767304203,0.712496900570295,39.650423862645766,36.54407941701106,0.027811709836385035,0.9667869493315493,-0.38913895024370504,-6.17348900949969,21.8042947801576,4.150001525878906,-0.6955785549256603,-0.6749977111816463,-3.334996953258795,1.9850015308955022,-2.0049973322202277,0.6550019098569351,-3.0600051879882812,61.81822945806689,31.100703456547837,1.3299996210385772,5,-0.5850028991699219,0.11499786376953125,-2.015003204345703,-4.9140167236328125,1.970001220703125,1,0.00127370362247059,-1.8749928474699118,76.25,-1.2856944692150685,77.55000305175781,1.015029312896527,76.66999816894531,0.00127370362247059
9870,2019-05-08,78.95999908447266,79.30000305175781,77.4000015258789,78.30000305175781,1818900.0,0.005731714889796402,1.835814777068613,1.1578883966216487,42.08664856569472,36.831662925490754,-0.6084484920830704,0.45506165981549884,-0.7876306766156347,-6.533399391435722,20.94972263086346,1.9000015258789062,-0.8063160205780946,-0.1710006713867216,-2.8016043310008882,2.459602988227445,-1.486302501193805,1.1443011584203617,-3.5100021362304688,70.90906849032147,41.939620709543306,1.3153018298070827,5,-1.0349998474121094,-0.33499908447265625,-2.207500457763672,-5.364013671875,0.9500045776367188,2,0.006838917449196513,-2.9999894767304203,78.51000213623047,-1.8749928474699118,76.25,-1.2856944692150685,77.55000305175781,0.006838917449196513
9871,2019-05-09,79.70999908447266,79.80000305175781,77.58999633789062,78.20999908447266,1443900.0,0.009498480353294259,1.6309479477933897,2.272740934259655,48.93429032754218,37.4741738126285,-1.3919546632009911,-0.36981772430655724,-1.505427081722658,-7.168095519414663,20.158291281206797,2.2100067138671875,-1.001689953327812,0.6144992828369169,-1.961457465123857,3.190456030797691,-0.6734790911434771,1.902477656817311,-4.16100204467773,86.06056963010572,54.54858654500902,1.2879783739803898,5,-1.7849998474121094,-1.0849990844726562,-2.6899986267089844,-6.04901123046875,-0.12000274658203125,3,0.01267095907453375,1.835814777068613,78.95999908447266,-2.9999894767304203,78.51000213623047,-1.8749928474699118,76.25,0.01267095907453375
9872,2019-05-10,79.44000244140625,80.19000244140625,78.31999969482422,79.58999633789062,2301700.0,-0.0033872368105321016,1.7703619142346905,-0.09999593098958333,49.86425895469729,38.63350764049926,-1.262568208810393,-0.14257201778517015,-1.2023449306981888,-6.769069076929384,19.36706222699832,1.8700027465820312,-1.1511357485057943,0.3670024871826172,-2.1875066388332556,2.92151161319849,-0.9102520758253121,1.6442570501905465,-3.7939853118896423,80.60609703656095,44.29093059400463,1.2772545630079362,5,-1.5150032043457031,-0.81500244140625,-2.160003662109375,-5.519016265869141,1.2399978637695312,4,0.0061681501600021615,1.6309479477933897,79.70999908447266,1.835814777068613,78.95999908447266,-2.9999894767304203,78.51000213623047,0.0061681501600021615
9873,2019-05-13,74.98999786376953,78.4800033569336,74.75,78.01000213623047,1818300.0,-0.0560171757411384,-1.1314304896763392,20.134181078331636,32.636553470806405,37.5767462138515,2.8051976755300387,4.126796759301428,3.203435271558078,-2.2014454073622005,18.31701713670854,4.69000244140625,-1.2464878128474481,-3.8340019226074276,-6.9331521722760385,-0.7348516729388166,-5.383577047441733,-2.284426797773122,5.410003662109375,4.247748654053638,-30.20928160792115,1.5495751248343064,5,2.585002899169922,3.285003662109375,2.2900009155273438,-1.0690116882324219,7.0500030517578125,0,0.06267508616515727,1.7703619142346905,79.44000244140625,1.6309479477933897,79.70999908447266,1.835814777068613,78.95999908447266,0.06267508616515727
9874,2019-05-14,75.12999725341797,76.26000213623047,74.79000091552734,75.26000213623047,3015200.0,0.0018669075028214799,-2.62964358375405,0.043047913540387735,34.17982740925372,38.22588814800483,2.2899108782277153,3.8178891563724733,3.0031259967263253,-2.22250994625216,17.49183542583183,1.470001220703125,-1.4213769110109098,-3.4625022888183565,-6.936319704752705,0.01131512711599214,-5.199410996785531,-1.7255935808511822,5.157004241943355,6.9852404941152715,-27.31056610354307,1.7369087079671768,5,2.4450035095214844,3.1450042724609375,2.255002975463867,-1.1840095520019531,6.930000305175781,1,0.06362314100143185,-1.1314304896763392,74.98999786376953,1.7703619142346905,79.44000244140625,1.6309479477933897,79.70999908447266,0.06362314100143185
9875,2019-05-15,75.68000030517578,76.05999755859375,74.33999633789062,74.51000213623047,1281500.0,0.00732068510401529,-1.278132578819725,-8.999647887323944,38.48296740228064,39.26343195806655,1.7166318868292194,3.022770551980301,2.393769842916157,-2.6289538007869737,16.42438532825302,1.720001220703125,-1.562547062424457,-2.658499145507818,-6.207092601992031,0.8900943109763944,-4.4327958737499245,-0.8842024172657119,4.496261160278323,22.90602682414068,-14.791231562760856,1.7742967282421085,5,1.6899986267089844,2.3899993896484375,2.012500762939453,-1.5540122985839844,6.9199981689453125,2,0.06342498721461465,-2.62964358375405,75.12999725341797,-1.1314304896763392,74.98999786376953,1.7703619142346905,79.44000244140625,0.06342498721461465
9876,2019-05-16,75.7699966430664,76.58000183105469,75.5999984741211,76.43000030517578,1334000.0,0.001189169364795406,1.0416593817054756,-0.5641065769396298,36.67621980078327,39.36099638781416,1.660124455575442,2.677850168395395,2.264552237641226,-2.5353272738068853,14.712430966195747,0.9800033569335938,-1.7312102681016626,-2.319502639770505,-5.854479713135959,1.2154744335949488,-4.086991176453239,-0.552014103087771,4.172814217285165,24.444424157376638,-12.019919944875177,1.7674885366827289,5,1.6000022888183594,2.3000030517578125,1.995004653930664,-1.5919685363769531,6.040000915527344,3,0.05463913425449274,-1.278132578819725,75.68000030517578,-2.62964358375405,75.12999725341797,-1.1314304896763392,74.98999786376953,0.05463913425449274
9877,2019-05-17,75.2300033569336,75.54000091552734,74.55000305175781,74.97000122070312,1024000.0,-0.007126742906913175,1.250002167448393,-0.3939404448143524,35.754209886139805,39.80726663109375,2.0522314404398116,2.9999096066184165,2.778873079483404,-1.7958149755890531,14.218939371971857,1.2199935913085938,-1.615029551285943,-2.6234962463378935,-6.264133762255909,1.0171412695801223,-4.4438150042969085,-0.8031774883788785,4.488694922519542,21.49771763548142,-14.588689126420203,1.8203187579590097,5,2.139995574951172,2.839996337890625,2.7749977111816406,-1.0519752502441406,7.379997253417969,4,0.0579555069308022,1.0416593817054756,75.7699966430664,-1.278132578819725,75.68000030517578,-2.62964358375405,75.12999725341797,0.0579555069308022
9878,2019-05-20,72.97000122070312,74.93000030517578,72.83999633789062,74.48999786376953,984500.0,-0.030041234020790175,-1.3483106095349944,-5.846092901787024,31.353350719442943,38.88536961518233,4.244378366126909,5.0045666315183865,4.9957610655914095,0.6633916168358951,14.02338133460675,2.3900070190429688,-1.544669079726546,-4.558498382568359,-8.715436177688304,-0.40156058744841516,-6.6369672801283315,-2.4800294850083873,6.533548981087506,3.476061279859652,-32.20727403692277,2.078468897559972,5,3.5449981689453125,4.349998474121094,5.377500534057617,1.2080268859863281,10.409996032714844,0,0.10565984590233457,1.250002167448393,75.2300033569336,1.0416593817054756,75.7699966430664,-1.278132578819725,75.68000030517578,0.10565984590233457
9879,2019-05-21,74.33000183105469,74.37999725341797,73.08000183105469,73.12000274658203,857900.0,0.018637804407295233,-1.0154953484383409,-0.7960537873502351,41.51185097029132,38.82150321569306,2.491050470605927,3.359206148911099,3.5782240843942077,-0.5338658156827307,13.487819411001245,1.4099960327148438,-1.5643343679211057,-2.9079978942871065,-7.1083307003356,1.2923349117613867,-5.008164297311353,-0.8078314912628599,4.773735138901941,39.83966055364028,2.2021443948801647,2.1001664030242453,5,2.18499755859375,2.9899978637695312,4.322498321533203,-0.15197372436523438,8.759994506835938,1,0.10372660964003177,-1.3483106095349944,72.97000122070312,1.250002167448393,75.2300033569336,1.0416593817054756,75.7699966430664,0.10372660964003177
9880,2019-05-22,73.2300033569336,74.4800033569336,73.16999816894531,74.13999938964844,713700.0,-0.014798849011483761,-1.543683567275286,-0.7520634059912861,39.51221191478712,37.77460561427584,3.009224404379097,4.159758610351304,4.6057507356868825,0.7194231473497439,12.900910713717707,1.3100051879882812,-1.4510881406188076,-3.6824966430664006,-8.071197884063594,0.7062045979307925,-5.876847263564997,-1.488146022567804,5.497909175099068,10.427979845372391,-28.412795122295435,2.1943506204985996,5,3.2849960327148438,4.089996337890625,5.422496795654297,0.9480247497558594,9.719993591308594,2,0.12057891297125156,-1.0154953484383409,74.33000183105469,-1.3483106095349944,72.97000122070312,1.250002167448393,75.2300033569336,0.12057891297125156
9881,2019-05-23,71.36000061035156,72.41999816894531,70.93000030517578,72.04000091552734,1488900.0,-0.025536018856470166,1.06944893320547,0.7472563403898553,32.20240753691196,35.81217767896635,3.989788316101965,5.722213191986313,6.379735404072875,2.741015236001374,13.099003015629634,2.3000030517578125,-1.6469861731485054,-5.170999526977539,-10.093380796277557,-0.24861825767752066,-7.632190161627548,-2.70980889232753,7.014636950032582,9.327554191863525,-28.177026458878544,2.461190634650007,5,3.345001220703125,5.005001068115234,7.292499542236328,4.097297668457031,13.669998168945312,3,0.1575111794791526,-1.543683567275286,73.2300033569336,-1.0154953484383409,74.33000183105469,-1.3483106095349944,72.97000122070312,0.1575111794791526
9882,2019-05-24,70.91999816894531,72.25,70.8499984741211,72.18000030517578,866200.0,-0.006165953442304528,1.0,1.8529434864073422,33.87779121396461,35.950092983761714,3.4577511620180275,5.783791191586914,6.759181261712513,3.321478124868662,13.59936807070434,1.4000015258789062,-1.955021589633077,-5.182501983642581,-10.496775876062202,0.13177190877703993,-7.8396389298523985,-2.5253650374327634,6.8590684110221645,1.7156780247356826,-36.74037924471902,2.6571369462098127,5,2.795001983642578,4.825000762939453,8.282503128051758,4.932300567626953,12.580001831054688,4,0.1535532948507179,1.06944893320547,71.36000061035156,-1.543683567275286,73.2300033569336,-1.0154953484383409,74.33000183105469,0.1535532948507179
9883,2019-05-28,71.43000030517578,71.69000244140625,70.62000274658203,71.19999694824219,1129600.0,0.007191231660998332,1.8533034942271502,-0.1825420372870888,26.048706306484874,35.04663508345406,2.670487713298101,4.904633466411937,6.19072141876002,2.9409563617053323,14.155300017249708,1.0699996948242188,-2.4553817109228504,-4.278499984741217,-9.757390683955279,1.2003907144728458,-7.017945334348241,-1.5390546351341925,5.6561594642070645,20.98438939158553,-13.91684815303308,2.7394453496070312,5,2.170001983642578,4.200000762939453,7.772500991821289,4.422298431396484,13.360000610351562,1,0.15651687326628339,1.0,70.91999816894531,1.06944893320547,71.36000061035156,-1.543683567275286,73.2300033569336,0.15651687326628339
9884,2019-05-29,72.62000274658203,72.80000305175781,70.66000366210938,70.76000213623047,1850700.0,0.016659700914491316,-1.0776717726882166,8.086841145055892,29.574759688885962,34.0568342264102,1.2147431318452107,3.3807583521597167,4.96520005660642,1.9173347289767833,14.787883020620585,2.1399993896484375,-2.979812912560277,-2.766497802734378,-8.17252294278319,2.6395273373144335,-5.469510372758791,-0.06348523270996509,3.6902181800647185,51.8134633097336,20.580195651596995,2.703012570024407,5,0.9799995422363281,3.009998321533203,6.582498550415039,3.2322959899902344,12.069999694824219,2,0.1481684673626975,1.8533034942271502,71.43000030517578,1.0,70.91999816894531,1.06944893320547,71.36000061035156,0.1481684673626975
9885,2019-05-30,73.33000183105469,73.44000244140625,72.56999969482422,72.56999969482422,885900.0,0.00977690798154196,-1.2894744767354314,0.4086031649671444,29.392778198073444,33.24756293722022,0.15236350486740946,2.5120856652585815,4.248154677483313,1.3260794760829526,15.20113290616338,0.8700027465820312,-2.8689307317734603,-1.8739986419677734,-7.299922232402494,3.5519249484669473,-4.586960437185127,0.8389631532495798,2.2973929139842966,96.09926871433866,68.83524895919122,2.7129617952173595,5,-0.25,2.1800003051757812,5.809999465942383,2.522296905517578,10.409996032714844,3,0.13309688071905446,-1.0776717726882166,72.62000274658203,1.8533034942271502,71.43000030517578,1.0,70.91999816894531,0.13309688071905446
9886,2019-05-31,73.44999694824219,73.83000183105469,72.30000305175781,72.72000122070312,1326900.0,0.0016363713922162848,1.053682065356532,0.9605179942779701,30.46312857892218,32.659665014196044,-0.37026979893970235,2.254053802400321,4.141382595449073,1.3142679740696082,15.397263862009577,1.529998779296875,-2.8048103854641653,-1.59300346374512,-7.026855079627765,3.840848152137525,-4.309929271686443,1.1239223441962025,1.5765107569819605,88.1618382805574,64.85087777537224,2.716925807941323,5,-0.6749954223632812,2.0600051879882812,5.690004348754883,2.402301788330078,8.8800048828125,4,0.12933969223571706,-1.2894744767354314,73.33000183105469,-1.0776717726882166,72.62000274658203,1.8533034942271502,71.43000030517578,0.12933969223571706
9887,2019-06-03,74.75,75.44999694824219,73.58000183105469,73.66999816894531,1722100.0,0.017699157328405102,-1.9682591583409021,1.4794632219226187,49.01478711922714,34.62204683639429,-1.9506538265926423,0.7731666810621647,2.807762160666897,0.11254950182151902,15.718161182279822,2.0,-2.8413721529727525,-0.15300025939941975,-5.457632142503485,5.151631623704645,-2.8053162009514523,2.499315682152613,-4.129997253417969,85.50729216193291,57.31530838989294,2.6523159415520348,6,-1.7150001525878906,0.7600021362304688,4.377500534057617,1.1022987365722656,6.790000915527344,0,0.13752506728156355,1.053682065356532,73.44999694824219,-1.2894744767354314,73.33000183105469,-1.0776717726882166,72.62000274658203,0.13752506728156355
9888,2019-06-04,78.13999938964844,78.13999938964844,75.83000183105469,75.86000061035156,1670200.0,0.0453511624033236,1.0263147327702749,2.111106401616299,59.753733236222956,36.64892264372003,-5.062546836975599,-2.6013513650795517,-0.4923699965840882,-3.16302476614986,15.370668144225991,3.3899993896484375,-2.7858219962517836,3.1424991607666044,-2.3279182659274653,8.612916587460674,0.40729044741956955,5.877707874113639,-7.42339675903321,100.0,66.27000248585546,2.7352087133470375,6,-3.759998321533203,-2.6299972534179688,0.9025020599365234,-2.287700653076172,4.55999755859375,1,0.06859483813947431,-1.9682591583409021,74.75,1.053682065356532,73.44999694824219,-1.2894744767354314,73.33000183105469,0.06859483813947431
9889,2019-06-05,78.61000061035156,79.20999908447266,76.97000122070312,78.83000183105469,1771500.0,0.00601486081871383,3.571444141689373,-0.09649181512762511,59.54397588415248,38.874674195871734,-5.432912489696548,-3.2290309260445724,-0.8487482533580959,-3.5318781099004894,15.910373491385933,2.2399978637695312,-2.6554901692422277,3.6075004577636776,-1.8766001359252442,9.0916010514526,0.8654501609192096,6.3495507546081456,-7.596462109375011,91.31694907955884,53.895493068161926,2.7420502968444636,6,-3.6949996948242188,-3.0999984741210938,0.43250083923339844,-1.7689743041992188,4.650001525878906,2,0.07861595544068711,1.0263147327702749,78.13999938964844,-1.9682591583409021,74.75,1.053682065356532,73.44999694824219,0.07861595544068711
9890,2019-06-06,79.5,79.56999969482422,78.04000091552734,78.3499984741211,1493300.0,0.011321706942351017,1.372089447194573,-5.227250658898599,61.54799691800835,42.13529523821577,-5.967530254049677,-4.2967996746805,-1.6321053005799229,-4.309818993998078,16.585670635154877,1.529998779296875,-2.1895050319594986,4.470499801635739,-1.1002713593859283,10.041270962657407,1.6851142211249055,7.255885382146573,-7.994673864013677,99.03714268023796,57.49670792805341,2.785385580510834,6,-4.404998779296875,-3.9899978637695312,-0.45749855041503906,-2.5245437622070312,4.489997863769531,3,0.06528304957743702,3.571444141689373,78.61000061035156,1.0263147327702749,78.13999938964844,-1.9682591583409021,74.75,0.06528304957743702
9891,2019-06-07,80.72000122070312,80.87999725341797,79.13999938964844,80.0,1204900.0,0.015345927304441842,2.3461713397009847,0.6260871872781674,66.31014491308252,45.73889009367332,-6.392419555543697,-5.7310903780832945,-2.736825956192831,-5.403436523057053,17.222029476131233,1.7399978637695312,-1.980069692812208,5.640000915527338,-0.12436896662674712,11.404370797681423,2.7578159744502955,8.52218585660438,-8.569501200009768,97.80827215007969,51.51293150039487,2.882184941077042,6,-4.970001220703125,-4.970001220703125,-2.4975013732910156,-3.410633087158203,3.75,4,0.037413238322546505,1.372089447194573,79.5,3.571444141689373,78.61000061035156,1.0263147327702749,78.13999938964844,0.037413238322546505
9892,2019-06-10,79.93000030517578,81.08000183105469,79.81999969482422,80.75,909800.0,-0.009786928934345962,-1.4230788981403366,-1.1388865341414827,72.65623486601629,50.9175043780657,-4.682342171885324,-5.167434920956481,-1.8631706107377681,-4.481222773734018,17.727578479784402,1.2600021362304688,-1.630889897220328,4.825500106811518,-1.0204825377707323,10.671482751393768,1.9025087845203927,7.748491429102643,-6.9065505612099685,78.09520903087798,25.29364162420064,2.9229913222911237,6,-4.05999755859375,-4.079998016357422,-1.644998550415039,-2.6206321716308594,3.5199966430664062,0,0.030026291964414087,2.3461713397009847,80.72000122070312,1.372089447194573,79.5,3.571444141689373,78.61000061035156,0.030026291964414087
9893,2019-06-11,79.69000244140625,81.26000213623047,79.22000122070312,80.66999816894531,1707000.0,-0.003002600561156088,-1.125002980235081,1.1951171856827845,68.82021960217867,55.27811103509822,-3.5173299189428064,-4.803551159178625,-1.5641161306817821,-4.1082344692191555,18.51826515508964,2.0400009155273438,-0.9288044787524541,4.350502014160156,-1.843602228771104,10.544606257091417,1.253449892694519,7.4475541356257935,-5.69976644698977,63.40327832701107,8.591901073842052,3.097052121465632,6,-2.9099998474121094,-3.75,-1.3325004577636719,-1.8100013732910156,4.1100006103515625,1,0.023214938103199856,-1.4230788981403366,79.93000030517578,2.3461713397009847,80.72000122070312,1.372089447194573,79.5,0.023214938103199856
9894,2019-06-12,79.91000366210938,80.37000274658203,79.30999755859375,79.69000244140625,1359200.0,0.0027607129371702843,-1.1632516426369384,-0.22449202024133905,74.99998572344718,60.34557853791753,-2.899399334773875,-4.898219324073295,-1.7896311634713982,-4.196077922814581,19.35168152082915,1.0600051879882812,-0.17409743432627067,4.331502914428711,-2.188847256909227,10.851853085766649,1.071327828759749,7.591678000097673,-4.9020004078389405,58.074597442969115,-2.2538644826009673,3.260175085668966,6,-3.1300010681152344,-3.970001220703125,-1.6850051879882812,-2.0300025939941406,3.4599990844726562,2,0.03491419294547882,-1.125002980235081,79.69000244140625,-1.4230788981403366,79.93000030517578,2.3461713397009847,80.72000122070312,0.03491419294547882
9895,2019-06-13,80.4800033569336,80.7300033569336,79.62000274658203,80.41999816894531,785000.0,0.007133020506849164,2.9642511682402146,0.27274934110140103,87.81094039522272,66.7175576286176,-2.6245066667740105,-5.36525628015994,-2.359279557190092,-4.646297074715363,20.07749251450452,1.1100006103515625,0.7405393149099666,4.661502456665033,-2.2180402820963963,11.541045195426463,1.2217310872843257,8.101273826045741,-4.596720259188757,63.207652416751536,-3.4245223403296805,3.4397713693807144,6,-3.0600013732910156,-4.540000915527344,-2.2050037384033203,-2.6000022888183594,3.899993896484375,3,0.03454272693015947,-1.1632516426369384,79.91000366210938,-1.125002980235081,79.69000244140625,-1.4230788981403366,79.93000030517578,0.03454272693015947
9896,2019-06-14,79.91000366210938,80.31999969482422,79.37000274658203,80.2300033569336,941800.0,-0.007082500882812259,2.80004577706569,-5.332867132867133,86.8745024308911,70.92419266324691,-1.1642184026391504,-4.710715668568739,-1.8016700481614976,-3.9435206454622573,21.080859588669952,1.1100006103515625,1.5822749304740285,3.884502410888672,-3.233888502496953,11.002893324274297,0.3253069541958524,7.443697867581491,-3.273979898976549,33.823633908903574,-39.325545510809874,3.5591954566928146,6,-1.3650016784667969,-3.970001220703125,-1.6350040435791016,-2.0300025939941406,4.9799957275390625,4,0.051057364718839926,2.9642511682402146,80.4800033569336,-1.1632516426369384,79.91000366210938,-1.125002980235081,79.69000244140625,0.051057364718839926
9897,2019-06-17,79.58999633789062,80.30999755859375,79.19999694824219,80.0999984741211,993200.0,-0.004004596540526539,1.3870973034611187,1.5937581956464726,83.9999618530516,73.61821806511676,-0.09550021826038346,-4.266043010842395,-1.5360676383302803,-3.470892395553591,21.613064945105755,1.1100006103515625,2.4359918774938905,3.3464954376220675,-3.934509482366906,10.62750035761104,-0.29400702237242626,6.986997897616561,-2.3066156025241327,18.93196152720835,-58.30347863058153,3.6405024599944866,6,-0.4749946594238281,-3.649993896484375,-1.3149967193603516,-1.7099952697753906,6.200004577636719,0,0.06131429962749313,2.80004577706569,79.91000366210938,2.9642511682402146,80.4800033569336,-1.1632516426369384,79.91000366210938,0.06131429962749313
9898,2019-06-18,80.68000030517578,80.81999969482422,79.77999877929688,80.05000305175781,1077600.0,0.013695238314343827,1.2857262628379795,-1.2352835579756758,83.86550990602389,76.32061073421359,-0.8798393028281026,-5.0054491017272795,-2.671833584989457,-4.396371650176391,21.553370128179424,1.2300033569335938,3.35623351193108,4.050999450683591,-3.316159933142245,11.418158834509427,0.36741975877068,7.734579142596502,-2.8398925736883314,91.35807701907817,10.456373827814247,3.6835796919129162,6,-1.029998779296875,-4.739997863769531,-2.405000686645508,-2.799999237060547,4.55999755859375,1,0.0343331263335247,1.3870973034611187,79.58999633789062,2.80004577706569,79.91000366210938,2.9642511682402146,80.4800033569336,0.0343331263335247
9899,2019-06-19,82.04000091552734,82.2300033569336,80.66000366210938,81.01000213623047,1105100.0,0.016856725399198025,1.226944137826548,1.634925825007569,84.7011620378673,78.89318463642013,-1.9021600750938603,-6.069401213696864,-4.0724078363946035,-5.604010811982846,21.70039067249084,1.5699996948242188,3.92524797702103,5.025500106811521,-2.636130177903823,12.687130391526864,1.1946849644538418,8.8563152491692,-3.721107967375872,93.72930562584824,14.140685298071531,3.8308151423576744,6,-1.3549995422363281,-5.614997863769531,-4.114999771118164,-4.159999847412109,3.529998779296875,2,0.02145297558007897,1.2857262628379795,80.68000030517578,1.3870973034611187,79.58999633789062,2.80004577706569,79.91000366210938,0.02145297558007897
9900,2019-06-20,82.05999755859375,83.05999755859375,81.51000213623047,83.04000091552734,853800.0,0.00024374259925963315,2.0392167129169065,-0.951460697460816,84.57828180075596,80.9229776239394,-1.699559331588759,-5.685454816727116,-4.111660502174516,-5.46652080825784,22.031261941822212,1.5499954223632812,4.081855444008639,4.603997039794919,-3.156414303804098,12.364408383393936,0.7237913679954175,8.48420271159442,-3.1153269450371397,74.0932683451332,-4.228687941258272,3.880205671799507,6,-0.9300003051757812,-5.219997406005859,-4.13499641418457,-4.179996490478516,2.0100021362304688,3,0.015963992529403725,1.226944137826548,82.04000091552734,1.2857262628379795,80.68000030517578,1.3870973034611187,79.58999633789062,0.015963992529403725
9901,2019-06-21,82.5999984741211,83.18000030517578,81.41999816894531,81.94000244140625,1710300.0,0.0065805621690613325,-1.0705851729848355,-0.6734630325960872,83.57567027991173,82.13624822548333,-2.1733934747438326,-5.628799057235469,-4.677289921545707,-5.8578676054223,21.55009158553866,1.7600021362304688,4.244525988468581,4.581998062133792,-2.944048604512176,12.10804472877976,0.8189747288108151,8.345021395456769,-2.9145690104577966,85.42710196351312,7.682990518664226,3.7630233333229817,6,-1.4099998474121094,-5.6999969482421875,-4.879999160766602,-4.719997406005859,2.2000045776367188,4,0.021549622423474357,2.0392167129169065,82.05999755859375,1.226944137826548,82.04000091552734,1.2857262628379795,80.68000030517578,0.021549622423474357
9902,2019-06-24,81.80999755859375,82.83999633789062,81.66999816894531,82.63999938964844,686500.0,-0.009564175909456685,-1.108103649735377,-1.25758609129897,70.18698287626967,82.28811081149345,-1.216609757475382,-4.196259878813265,-3.9055397349237637,-4.929221330975679,21.015378869177688,1.1699981689453125,4.289429224030812,3.2474971771240178,-3.667239941110026,10.162234295358061,-0.20987138199299693,6.704865736241032,-1.4256539266279589,59.70581965465785,-14.59422218417999,3.457368559117021,6,-0.6199989318847656,-4.909996032714844,-4.089998245239258,-3.9299964904785156,4.6100006103515625,0,0.037648232770679746,-1.0705851729848355,82.5999984741211,2.0392167129169065,82.05999755859375,1.226944137826548,82.04000091552734,0.037648232770679746
9903,2019-06-25,82.61000061035156,82.69999694824219,81.81999969482422,82.12000274658203,740500.0,0.009778793248158113,1.6268945648336883,-0.5903575696295615,71.2313922410302,81.86937820233601,-1.7420470992188655,-4.338159844440241,-4.717452793441311,-5.573440843130214,20.37003590219025,0.8899993896484375,4.1584678641359005,3.488500213623041,-2.775425411752579,9.752425838998661,0.356537400935224,6.620463026310858,-1.6665256437437677,77.38093435987176,5.01722979013681,3.1319628126878114,6,-1.4200019836425781,-5.709999084472656,-4.89000129699707,-4.729999542236328,2.4499969482421875,1,0.03849413244983446,-1.108103649735377,81.80999755859375,-1.0705851729848355,82.5999984741211,2.0392167129169065,82.05999755859375,0.03849413244983446
9904,2019-06-26,83.37999725341797,83.70999908447266,82.55999755859375,82.72000122070312,808100.0,0.009320864754598812,-1.3469338502619677,1.3469365511872324,70.8601763290513,79.9859599727614,-2.199346597757426,-4.4909670352244575,-5.483887639624044,-6.2651004698011405,20.59008454783714,1.1500015258789062,4.016765131799872,3.7204971313476562,-2.0185854990925236,9.459579761787836,0.8509558161275663,6.590038446567746,-1.9892172190965738,85.58944545318252,15.914032806934983,2.869541315220089,6,-1.9249992370605469,-6.214996337890625,-6.462497711181641,-6.05999755859375,2.5400009155273438,2,0.022307515850575443,1.6268945648336883,82.61000061035156,-1.108103649735377,81.80999755859375,-1.0705851729848355,82.5999984741211,0.022307515850575443
9905,2019-06-27,83.08999633789062,83.83999633789062,82.75,83.5,780700.0,-0.003478063385465746,1.0,-0.6212214040482273,64.15765937393466,77.46186629976624,-1.676484027664344,-3.6177659384923118,-5.2258592477517425,-5.888929104554563,21.250465488067178,1.089996337890625,3.994748568432513,2.9424964904785185,-2.154333501987111,8.039326482944148,0.39408149424571093,5.490911486711326,-1.2699966430664062,69.00824101338613,2.7720032425265515,2.548414996232813,6,-1.5699996948242188,-5.859996795654297,-6.172496795654297,-5.769996643066406,-1.4699935913085938,3,0.029847195405431348,-1.3469338502619677,83.37999725341797,1.6268945648336883,82.61000061035156,-1.108103649735377,81.80999755859375,0.029847195405431348
9906,2019-06-28,82.94999694824219,83.41999816894531,82.7699966430664,83.27999877929688,1772900.0,-0.0016849126948943471,1.131150411486605,0.8048753256419799,69.55954132765149,75.85737513027735,-1.1844726984078164,-2.8770671992869836,-5.119795942995694,-5.659790456050402,22.193071311020436,0.6500015258789062,3.882298318274195,2.3274971008300724,-1.8243295303550155,6.47932373201516,0.25158378523752845,4.403410416422616,-0.7259979248046875,58.98616863437238,-5.512462912893334,2.0759133155925453,6,-1.1399993896484375,-5.719997406005859,-6.032497406005859,-5.629997253417969,1.1100006103515625,4,0.013502143312686066,1.0,83.08999633789062,-1.3469338502619677,83.37999725341797,1.6268945648336883,82.61000061035156,0.013502143312686066
9907,2019-07-01,85.02999877929688,85.20999908447266,83.63999938964844,84.13999938964844,1084700.0,0.025075369591062602,1.51199951171875,-2.6969528829703613,77.92881369458522,75.19774221789527,-2.6950753596090635,-4.371561453050191,-7.184473309232146,-7.643469240196566,24.368447385450388,2.2600021362304688,3.6336526228610637,3.893498992919916,0.29423651247731186,7.4927614733625205,2.093867752698614,5.693130233141218,-2.482800292968747,94.69025552849884,28.81160787871481,1.7996312402213013,7,-2.0949974060058594,-7.114997863769531,-9.494997024536133,-8.664997100830078,-0.12999725341796875,0,-0.002704877464905553,1.131150411486605,82.94999694824219,1.0,83.08999633789062,-1.3469338502619677,83.37999725341797,-0.002704877464905553
9908,2019-07-02,83.5,84.75,83.26000213623047,84.62000274658203,696000.0,-0.017993635202419922,1.1594214917154562,-1.2584309153565245,66.51330685858751,73.17686942019752,-0.8079579162373847,-2.5501639840759367,-5.641138762947222,-6.008725256525253,26.020563673995344,1.7699966430664062,3.4060202078657085,2.0955001831054716,-1.359638407149646,5.550638773360589,0.36793088797790574,3.8230694782330374,-0.7300033569335938,35.47176981698101,-30.09718238489856,1.7275692951275599,7,-0.18500137329101562,-5.584999084472656,-8.770000457763672,-7.174999237060547,5.290000915527344,1,0.034970037951440824,1.51199951171875,85.02999877929688,1.131150411486605,82.94999694824219,1.0,83.08999633789062,0.034970037951440824
9909,2019-07-03,84.79000091552734,84.91999816894531,83.5,83.83999633789062,322500.0,0.015449112760806516,1.3471061873805936,-0.8482162928045449,68.59358604882019,71.40079211442688,-1.8627349081799025,-3.534659668426599,-6.924138381622356,-7.189847837498334,27.355306660567745,1.4199981689453125,3.2992662643452206,3.0765010833740263,-0.43133043765851653,6.584332604406569,1.3225853228577478,4.830416843890305,-1.5320037841796932,82.92689734738879,16.354556310079303,1.7539157605162716,7,-1.4750022888183594,-6.854999542236328,-10.174999237060547,-8.579998016357422,3.529998779296875,2,0.0031842981501484235,1.1594214917154562,83.5,1.51199951171875,85.02999877929688,1.131150411486605,82.94999694824219,0.0031842981501484235
9910,2019-07-05,84.69000244140625,84.76000213623047,83.87999725341797,84.08000183105469,421900.0,-0.0011793663526518117,1.3466796875,0.6421028116191103,71.49278021189389,70.05824877353602,-1.5091395005097041,-3.1894266778427465,-6.805261032449977,-6.9833552400478425,28.621992146495057,0.910003662109375,3.1309363500619014,2.7170024871826115,-0.868388027072271,6.302393001437494,0.9243072300551631,4.50969774431006,-1.4300003051757812,78.68868349300848,7.644459682085227,1.7926952571274428,7,-1.2500038146972656,-5.935001373291016,-10.075000762939453,-8.479999542236328,0.8799972534179688,4,0.014523505633265765,1.3471061873805936,84.79000091552734,1.1594214917154562,83.5,1.51199951171875,85.02999877929688,0.014523505633265765
9911,2019-07-08,83.73999786376953,84.87999725341797,83.62000274658203,84.55999755859375,895400.0,-0.011217434765030121,-1.3773707129233095,-1.3442604497586113,67.65956949464871,69.77742506446701,-0.42512678538410853,-2.109738335084643,-5.822849033624067,-5.89667883319737,29.377139000592567,1.2599945068359375,2.801337021311184,1.6159980773925753,-2.0014341673021647,5.233430322087315,-0.19271804495478762,3.424714199739938,1.470001220703125,24.615204037716655,-50.830633009074404,1.8087161223473696,7,-0.22499847412109375,-4.984996795654297,-9.444995880126953,-7.529994964599609,2.720001220703125,0,-0.0253163980328297,1.3466796875,84.69000244140625,1.3471061873805936,84.79000091552734,1.1594214917154562,83.5,-0.0253163980328297
9912,2019-07-09,82.33000183105469,83.1500015258789,82.05000305175781,82.97000122070312,847300.0,-0.01683778443616235,1.1999969482421875,0.7804873510174081,56.835134911339104,68.17784091672357,1.191710013590395,-0.5383212012424394,-4.41228064653815,-4.384934593264589,29.602524551740334,1.6899948120117188,2.435641745514701,0.08600196838378338,-3.3810893035080767,3.5530932402756434,-1.6475436675621467,1.8195476043297134,2.8481973266601557,9.756071626047381,-61.04654396532879,1.7335456359459316,7,1.2999992370605469,-2.9350013732910156,-8.1875,-6.119998931884766,1.5,1,0.021012944115914145,-1.3773707129233095,83.73999786376953,1.3466796875,84.69000244140625,1.3471061873805936,84.79000091552734,0.021012944115914145
9913,2019-07-10,81.54000091552734,82.75,81.41999816894531,82.55000305175781,706100.0,-0.009595541090214765,-1.1279899414676424,1.5781298428820065,47.82608695652174,65.61849765310917,2.0271458861506773,0.41885835887828193,-3.625072619956555,-3.4923148850125756,30.02202574333246,1.3300018310546875,2.045370821219308,-0.7964988708496037,-4.069997431886549,2.4769996901873412,-2.433248151368076,0.8402504096688688,3.513070397949221,3.42864990234375,-61.81054355279849,1.6367492805184731,7,1.7749977111816406,-1.0200004577636719,-7.267499923706055,-5.329998016357422,2.0,2,0.041206776706225634,1.1999969482421875,82.33000183105469,-1.3773707129233095,83.73999786376953,1.3466796875,84.69000244140625,0.041206776706225634
9914,2019-07-11,82.69999694824219,82.7300033569336,81.0999984741211,81.58999633789062,768800.0,0.014226097862281906,1.7863011554813637,-1.0990081808087142,52.53164327750113,64.32671808683877,0.8499268496103412,-0.549578477372819,-4.766380389414294,-4.561015703901347,30.377231530801318,1.6300048828125,1.996714837368927,0.22399749755859943,-2.8455493422017355,3.2935443373189344,-1.310775922321568,1.758770917438767,2.1350899765624973,42.32801563017205,-20.891025032787823,1.5347734198801684,7,0.4550018310546875,-1.6099967956542969,-7.754995346069336,-6.489994049072266,2.8899993896484375,3,0.0736397121162724,-1.1279899414676424,81.54000091552734,1.1999969482421875,82.33000183105469,-1.3773707129233095,83.73999786376953,0.0736397121162724
9915,2019-07-12,83.26000213623047,83.56999969482422,82.9800033569336,83.06999969482422,902000.0,0.006771526102216985,-2.1892114813592873,0.17117327651384975,52.606648780381974,62.44306335936438,0.3537763995177272,-0.9387654417506894,-5.233750004469755,-5.041329527412188,30.76780667410971,0.8700027465820312,1.885170249343446,0.6450027465820369,-2.2929270544881746,3.5829325476522484,-0.8239621539530617,2.1139676471171356,1.27627771251953,57.14297247765676,-3.1319456110957375,1.4689649005351024,7,-0.10500335693359375,-1.6350021362304688,-8.047500610351562,-7.049999237060547,2.9499969482421875,4,0.06077344978101906,1.7863011554813637,82.69999694824219,-1.1279899414676424,81.54000091552734,1.1999969482421875,82.33000183105469,0.06077344978101906
9916,2019-07-15,83.98999786376953,84.08999633789062,82.75,83.5,607400.0,0.008767664050075785,2.8840765598911973,2.578902987471892,58.65079590943302,60.30106138323636,-0.2382339107294058,-1.4202425172659474,-5.850723677312004,-5.699874383464561,31.439684879599373,1.339996337890625,1.7395202932252687,1.1709987640380888,-1.5334070364301766,3.875404564506354,-0.18120413619604392,2.5232016642722215,0.2713794750101499,96.65556703793011,34.808788457864175,1.3522029002341318,7,-0.9799995422363281,-1.8149986267089844,-8.687496185302734,-7.779994964599609,1.4000015258789062,0,0.018811785584486262,-2.1892114813592873,83.26000213623047,1.7863011554813637,82.69999694824219,-1.1279899414676424,81.54000091552734,0.018811785584486262
9917,2019-07-16,84.47000122070312,85.51000213623047,83.68000030517578,84.22000122070312,451400.0,0.005715006180999627,-1.7518786641120658,0.5102063059556248,57.57329314025413,59.307726525643766,-0.9007501389218078,-1.5978240839176578,-6.238166556651095,-6.115296513301558,32.49940861868774,1.8300018310546875,1.7211129808156898,1.4070018768310604,-0.9257953042956188,3.7397990579577396,0.24060328626772787,2.573400467394393,-3.3700027465820312,76.41723238320634,15.852358890832072,1.1663985905633376,7,-1.1650009155273438,-2.115001678466797,-8.720001220703125,-8.259998321533203,1.7099990844726562,1,0.02355863424898108,2.8840765598911973,83.98999786376953,-2.1892114813592873,83.26000213623047,1.7863011554813637,82.69999694824219,0.02355863424898108
9918,2019-07-17,83.44999694824219,84.5199966430664,83.44999694824219,84.43000030517578,550400.0,-0.012075343408553652,-1.1836653665600112,-3.920013427734375,50.27932824829069,57.2728089922516,0.12450870467608866,-0.3790947354132186,-5.093636553010413,-5.04027969469783,33.31285040608247,1.0699996948242188,1.651754741115056,0.24849777221679403,-1.8002074120154816,2.2972029564490697,-0.7758548198993367,1.2728503643329248,-2.2617984008789023,53.28790300815878,-3.941687350439608,1.024352592116137,7,-0.14499664306640625,-1.0949974060058594,-7.589994430541992,-7.239994049072266,2.6100006103515625,2,0.0045536836034660855,-1.7518786641120658,84.47000122070312,2.8840765598911973,83.98999786376953,-2.1892114813592873,83.26000213623047,0.0045536836034660855
9919,2019-07-18,83.80000305175781,84.54000091552734,83.08000183105469,83.08999633789062,767500.0,0.004194201513664675,-3.0000209025731066,-0.72449416509019,52.81972223939188,55.19802477308471,-0.42543594193836043,-0.6223958370550235,-5.385340143574666,-5.344450555362911,33.45953094152302,1.4599990844726562,1.2803112334447349,0.5105037689208984,-1.4784613007983722,2.499468838640169,-0.483978765938744,1.5049863037805409,-2.525368432617185,38.04355938622122,-16.96510279412037,0.9944825348596377,7,-0.49500274658203125,-1.4450035095214844,-7.440000534057617,-7.590000152587891,-0.9800033569335938,3,-0.0031026506773500495,-1.1836653665600112,83.44999694824219,-1.7518786641120658,84.47000122070312,2.8840765598911973,83.98999786376953,-0.0031026506773500495
9920,2019-07-19,83.37000274658203,84.38999938964844,83.36000061035156,84.05999755859375,1141900.0,-0.005131268371317388,-1.9014087533983086,-0.9718144892652211,51.630455707794475,53.41701213010091,-0.22615074762285303,-0.09404278958476198,-4.9153388611565845,-4.859848358923614,33.29406013797678,1.029998779296875,1.1058688101719554,0.015003204345703125,-1.8878984784759894,1.9179048871673956,-0.9364476370651431,0.9664540457565494,-2.010660777099602,22.46385024284123,-30.718075202016475,0.9514508414108434,7,-0.06500244140625,-1.0150032043457031,-7.010000228881836,-7.159999847412109,0.15999603271484375,4,0.02662820580750913,-3.0000209025731066,83.80000305175781,-1.1836653665600112,83.44999694824219,-1.7518786641120658,84.47000122070312,0.02662820580750913
9921,2019-07-22,84.37999725341797,84.5999984741211,83.44000244140625,83.83000183105469,802800.0,0.01211460325731295,1.3434313853931459,-0.7971008082796139,47.2480895836523,52.35178487146904,-1.269294030076054,-1.0159343059620198,-5.89694987366488,-5.823215951495655,33.11322432411762,1.2299957275390625,0.8014760542817072,0.935997772216794,-0.9846429805784283,2.8566385250120163,-0.024322604180810004,1.896318148614398,-2.9376420806005825,53.49774728811164,5.336406409132579,0.9603203763976098,7,-1.0749969482421875,-2.0249977111816406,-7.699995040893555,-8.169994354248047,-1.1399993896484375,0,0.021687626103597202,-1.9014087533983086,83.37000274658203,-3.0000209025731066,83.80000305175781,-1.1836653665600112,83.44999694824219,0.021687626103597202
9922,2019-07-23,84.88999938964844,85.3499984741211,84.26000213623047,84.58999633789062,1079400.0,0.006044111789892392,-1.2708459166481227,0.5454646339940906,56.441141282981725,53.3090131299646,-1.5399099407212304,-1.3527136969106834,-6.36335290954338,-6.28149030624175,33.05839952619782,1.089996337890625,0.4687467879092537,1.2919998168945312,-0.5700150606165408,3.1540146944056033,0.3609923781389881,2.2230072556500744,-3.3662912775627944,79.73569318361325,28.73120988425346,0.9310074387555362,7,-1.5849990844726562,-2.5349998474121094,-7.647497177124023,-8.679996490478516,-0.839996337890625,1,0.005889975304452344,1.3434313853931459,84.37999725341797,-1.9014087533983086,83.37000274658203,-3.0000209025731066,83.80000305175781,0.005889975304452344
9923,2019-07-24,85.79000091552734,85.91999816894531,84.91000366210938,85.27999877929688,692300.0,0.01060197352279224,1.623373792420114,1.6999898275774377,54.80768807541356,53.56190699639931,-1.9820876299862817,-2.1104671359893103,-7.064939423241171,-7.137022963894651,33.097400058163316,1.029998779296875,0.2555960099669363,2.033001327514654,-0.008248548074305972,4.074251203103614,1.012376389720174,3.053626265309134,-4.186566922958804,95.4226260194926,46.454441344912674,1.0206249377944827,7,-1.4550018310546875,-2.94000244140625,-8.26249885559082,-9.579998016357422,-0.2700042724609375,2,0.004545977217466746,-1.2708459166481227,84.88999938964844,1.3434313853931459,84.37999725341797,-1.9014087533983086,83.37000274658203,0.004545977217466746
9924,2019-07-25,85.23999786376953,85.76000213623047,84.75,85.41999816894531,507100.0,-0.006411039117476758,1.3488196730037347,-0.352940296497973,52.53453790890163,53.55389467734594,-1.1553975936291039,-1.4903856152676411,-6.323334844363686,-6.553618964778835,32.671548564079714,1.0400009155273438,0.29355653691678185,1.389998245239255,-0.7462061122920431,3.526202602770553,0.3218960664735988,2.458100424004911,-3.463901304145921,73.43746274706149,27.0626219327781,1.0681021787656502,7,-0.904998779296875,-1.9499969482421875,-7.444995880126953,-9.02999496459961,1.0900039672851562,3,0.009619893422976533,1.623373792420114,85.79000091552734,-1.2708459166481227,84.88999938964844,1.3434313853931459,84.37999725341797,0.009619893422976533
9925,2019-07-26,85.56999969482422,85.66000366210938,84.44000244140625,85.05999755859375,700900.0,0.0038714434458586577,2.5361838104399554,-2.8333403975755522,58.94428086881036,53.58650411727674,-1.2552723724215298,-1.7128860520080025,-6.4716810447481095,-6.85003749639111,32.06414443240389,1.220001220703125,0.5536419844625868,1.5959999084472685,-0.6400340553632873,3.832033872257824,0.4779829265419835,2.7140168903525534,-3.628147070827737,85.88713398839592,35.241334166583115,1.118016981905278,7,-1.0699996948242188,-2.0600013732910156,-7.014997482299805,-9.144996643066406,-0.470001220703125,4,-0.0321374314573748,1.3488196730037347,85.23999786376953,1.623373792420114,85.79000091552734,-1.2708459166481227,84.88999938964844,-0.0321374314573748
9926,2019-07-29,84.06999969482422,85.52999877929688,83.94000244140625,85.5199966430664,548700.0,-0.01752950806765896,1.1632585272685751,-2.8431193621254507,58.43020999286594,53.68171710090028,0.2875033575559769,-0.1314136890619011,-4.806611494382437,-5.314776419643621,31.254756822338948,1.6299972534179688,0.6418724416745363,0.03999977111816122,-2.143536295234071,2.2235358374703935,-1.0517682620579478,1.1317678042942703,-1.9690212490297796,6.56553201655351,-47.21797165852496,1.091768033176116,7,0.43000030517578125,-0.5600013732910156,-5.085000991821289,-7.229999542236328,2.6399993896484375,0,-0.0064232296596593574,2.5361838104399554,85.56999969482422,1.3488196730037347,85.23999786376953,1.623373792420114,85.79000091552734,-0.0064232296596593574
9927,2019-07-30,84.80000305175781,85.08000183105469,83.16999816894531,83.44000244140625,1144600.0,0.008683280118752412,-1.0105204828178833,-0.9379334294463679,65.88692304660691,55.41589430071319,-0.4366889754289076,-0.9270621810115074,-5.342250960667343,-5.994696823069546,29.48663843649847,1.910003662109375,0.7166991485048868,0.7815029144287138,-1.382190493725716,2.9451963225831435,-0.30034378964849395,1.8633496185059215,-2.5462638170373424,59.27290482954546,-0.8437911360510881,1.0818467040772126,7,-0.3000030517578125,-1.2900047302246094,-5.755002975463867,-7.900001525878906,2.6800003051757812,1,-0.01839628693216122,1.1632585272685751,84.06999969482422,2.5361838104399554,85.56999969482422,1.3488196730037347,85.23999786376953,-0.01839628693216122
9928,2019-07-31,86.41999816894531,87.98999786376953,84.2699966430664,84.5,2128600.0,0.019103715317070558,-2.126045032569113,1.411762725936564,67.35072528955358,57.030450195175604,-1.7780674589284047,-2.4422998913534855,-6.672192569474902,-7.5500498543894,28.501392196745257,3.720001220703125,0.6907784240064245,2.255498123168948,-0.14228525976254502,4.653281506100441,1.0566064317032016,3.4543898146346947,-4.019608576855845,67.42739016124617,4.851499843545,1.1988916914657488,7,-0.8400001525878906,-1.875,-7.374998092651367,-9.519996643066406,0.9800033569335938,2,-0.027424151439511935,-1.0105204828178833,84.80000305175781,1.1632585272685751,84.06999969482422,2.5361838104399554,85.56999969482422,-0.027424151439511935
9929,2019-08-01,85.05999755859375,87.55000305175781,84.77999877929688,85.43000030517578,1799900.0,-0.015737105290060893,-4.956996480635291,-0.1927099476273355,57.81247206035163,57.71734090101529,-0.2464585083319264,-1.1183743169075058,-5.075805094020382,-6.1471893999608085,27.399499181337138,2.7700042724609375,0.6186130216133989,0.8819976806640568,-1.5335878544320423,3.297583215760156,-0.3257950868839856,2.0897904482120992,-2.324231470203472,39.2116080770284,-23.057966748334763,1.2077927675480475,8,0.5200004577636719,-0.5149993896484375,-6.014997482299805,-8.159996032714844,1.9599990844726562,3,0.005407936723202722,-2.126045032569113,86.41999816894531,-1.0105204828178833,84.80000305175781,1.1632585272685751,84.06999969482422,0.005407936723202722
9930,2019-08-02,85.91999816894531,86.30000305175781,83.72000122070312,85.87999725341797,1034900.0,0.010110517693809662,5.4499184619345975,-0.10810977998639092,58.28325117829771,58.94346996708699,-0.7897539898821577,-1.9831807133588484,-5.649090107940765,-6.959373178008889,25.932029661601202,2.5800018310546875,0.7622092417509947,1.6804985046386776,-0.8498757536747803,4.210872762952135,0.41531137548194863,2.9456856337954065,-2.8689781740322786,57.05394552105444,-0.8302576377051878,1.2651871291567258,8,-0.3400001525878906,-1.375,-6.60999870300293,-8.754997253417969,0.6800003051757812,4,0.004771923543377854,-4.956996480635291,85.05999755859375,-2.126045032569113,86.41999816894531,-1.0105204828178833,84.80000305175781,0.004771923543377854
9931,2019-08-05,81.62000274658203,84.44999694824219,80.37999725341797,83.9000015258789,1263400.0,-0.050046502723477215,1.4082912361011417,-56.99866488651536,40.788633342950206,57.2043024181946,3.4392367014952185,2.2660269325397593,-1.04614895614678,-2.6362394466226533,24.09692856553165,5.540000915527344,0.7442159598032134,-2.5134971618652315,-5.296937443329739,0.26994311959927586,-3.9052173025974923,-1.1217770211329707,6.3699951171875,16.29442041669925,-37.62428892453224,1.391720140732257,8,2.5649948120117188,2.5649948120117188,-2.245004653930664,-4.390003204345703,7.25,0,0.04263655489382834,5.4499184619345975,85.91999816894531,-4.956996480635291,85.05999755859375,-2.126045032569113,86.41999816894531,0.04263655489382834
9932,2019-08-06,84.05999755859375,84.69999694824219,81.62999725341797,82.12999725341797,1357500.0,0.029894569099532475,-1.095562713356126,-0.8464918151276252,51.80580412195108,56.870759756698774,0.9712633645800253,-0.039753783657360486,-3.134414237163938,-5.017595962688674,23.542516276618844,3.0799942016601562,0.840541354603829,-0.16000213623047443,-2.8118720652343683,2.4918677927734194,-1.4859371007324285,1.1659328282714796,3.777800292968749,48.35742457326524,-5.408050432940378,1.3259349645019487,8,0.125,0.125,-4.539999008178711,-6.829998016357422,5.900001525878906,1,0.03152512018611153,1.4082912361011417,81.62000274658203,5.4499184619345975,85.91999816894531,-4.956996480635291,85.05999755859375,0.03152512018611153
9933,2019-08-07,84.9000015258789,85.0199966430664,82.52999877929688,82.94999694824219,1124100.0,0.009992909727360333,1.2739760387671706,1.0103649063719269,53.1645530723682,56.9407614415284,-0.009234628792597732,-0.6483706171559476,-3.622117261604444,-5.794759023690148,23.431811897182623,2.4899978637695312,0.9579548958152628,0.5120018005371065,-1.8329590183394515,2.8569626194136646,-0.6604786089011725,1.6844822099753856,2.7886403137207054,63.04045491159167,6.985275293997837,1.1724804094382786,8,-0.7150039672851562,-0.7150039672851562,-4.475000381469727,-6.9850006103515625,6.150001525878892,2,0.030388713600532302,-1.095562713356126,84.05999755859375,1.4082912361011417,81.62000274658203,5.4499184619345975,85.91999816894531,0.030388713600532302
9934,2019-08-08,88.79000091552734,89.0199966430664,85.23999786376953,85.86000061035156,1462300.0,0.045818602117017715,1.2300931958688641,1.5025607317941556,63.00383666356707,57.39182319650137,-3.7355412796476912,-4.278067690118803,-7.145713098185894,-9.593549894363946,24.195691333348744,4.1199951171875,1.0150566326332466,4.097500991821292,1.1669594723770018,7.028042511265582,2.632230232099147,5.562771751543437,-8.410003662109375,97.33801222469275,35.50392912366265,1.465270759722143,8,-4.090003967285156,-4.090003967285156,-8.17500114440918,-10.875,2.2999954223632812,3,-0.015654909058632094,1.2739760387671706,84.9000015258789,-1.095562713356126,84.05999755859375,1.4082912361011417,81.62000274658203,-0.015654909058632094
9935,2019-08-09,88.31999969482422,90.0,88.2699966430664,90.0,1742300.0,-0.005293402588769758,1.0595274317555325,-0.5733788840254035,59.704438051956544,57.53340409195588,-3.167529193858371,-3.593803588913488,-6.330104226594386,-9.023768550923535,24.647308259131325,1.7300033569335938,1.0254809225534132,3.374499893188471,0.11002200311075683,6.638977783266185,1.7422609481496067,5.006738838227335,-7.7672024536132795,82.53638435007015,18.83618003548837,1.6322389450388581,8,-3.1300010681152344,-3.1300010681152344,-7.694999694824219,-10.404998779296875,2.3300018310546875,4,-0.014719237502827998,1.2300931958688641,88.79000091552734,1.2739760387671706,84.9000015258789,-1.095562713356126,84.05999755859375,-0.014719237502827998
9936,2019-08-12,85.56999969482422,88.0,85.33999633789062,87.55999755859375,984000.0,-0.031136775469907008,-1.1714275037601947,1.1845223227869084,51.50843007443568,55.93579376171463,-0.2038109676644524,-0.7582399853594666,-3.2631945280095067,-6.179545997243849,24.318652281724052,2.9800033569335938,1.041269128382723,0.5454998016357422,-2.698022370141487,3.7890219734129715,-1.0762612842528654,2.1672608875243498,-4.6393143432617165,47.072893052695676,-13.9958630355463,1.621761085888613,8,-0.3800010681152344,-0.3800010681152344,-4.472499847412109,-7.654998779296875,5.309997558593736,0,0.01203691460757561,1.0595274317555325,88.31999969482422,1.2300931958688641,88.79000091552734,1.2739760387671706,84.9000015258789,0.01203691460757561
9937,2019-08-13,86.45999908447266,88.18000030517578,85.05000305175781,85.62000274658203,1173400.0,0.01040083432070249,-2.161620209462011,-0.42210916563471645,51.48690236406267,54.17314676999342,-0.9315382660757479,-1.5721126742771503,-3.861317752745137,-7.000007566112174,23.245190971118568,3.1299972534179688,0.9743072972450761,1.3359992980957003,-1.957607138299366,4.629605734490767,-0.3108039201018329,2.9828025162932335,-5.166541146972648,52.610437255134265,-3.942890410752952,1.6468032181975332,8,-1.2700004577636719,-1.2700004577636719,-5.32499885559082,-8.544998168945312,3.9300003051757812,1,0.027874204113219614,-1.1714275037601947,85.56999969482422,1.0595274317555325,88.31999969482422,1.2300931958688641,88.79000091552734,0.027874204113219614
9938,2019-08-14,83.83000183105469,85.05999755859375,83.37999725341797,84.58999633789062,890400.0,-0.03041865927905485,-1.0240922878941079,-0.9047593097184378,47.13531809252062,52.986796329123315,1.4443173482564617,1.146600068674843,-1.073273810891095,-4.27306627866497,22.174447696946288,3.0800018310546875,0.9633634710041434,-1.3129981994628963,-4.570125799716848,1.9441294007910557,-2.941561999589865,0.3155656006640726,-2.188282211054684,6.797649409874645,-45.65281776014723,1.6285638001269753,8,1.3599967956542969,1.3599967956542969,-2.3175010681152344,-5.915000915527344,6.069999694824219,2,0.07312414552694335,-2.161620209462011,86.45999908447266,-1.1714275037601947,85.56999969482422,1.0595274317555325,88.31999969482422,0.07312414552694335
9939,2019-08-15,83.54000091552734,84.77999877929688,83.12000274658203,84.33000183105469,665900.0,-0.0034593929284624236,-1.0368083801785188,1.039482402071998,45.868947019007976,51.60742920031334,1.6718446393437318,1.4926526180445023,-0.6404893248289625,-3.878680195346277,21.396464824541354,1.6599960327148438,0.7955901939506163,-1.589999008178708,-4.8716791360450316,1.6916811196876154,-3.230839072111877,0.05084105575446074,-1.563950080327345,6.1046269856671564,-40.37654469442607,1.640840063933164,8,1.6499977111816406,1.6499977111816406,-1.6225013732910156,-5.625,5.159996032714844,3,0.08989707988900197,-1.0240922878941079,83.83000183105469,-2.161620209462011,86.45999908447266,-1.1714275037601947,85.56999969482422,0.08989707988900197
9940,2019-08-16,85.58999633789062,85.83999633789062,83.97000122070312,84.16999816894531,745900.0,0.02453908786087,-1.054948648082163,-1.7974639535669792,53.02547253219184,52.967077999117976,-0.4804039226778656,-0.40316960990818984,-2.5496278929282994,-5.821050058170485,20.54148248235403,2.2999954223632812,0.5146546800327485,0.34899673461913494,-2.8306210594614782,3.528614528699748,-1.2408121624211645,1.9388056316594344,-3.2929875360986216,48.8141261474253,-2.6039059849171053,1.5898088970403046,8,0.22500228881835938,-0.3999977111816406,-3.467496871948242,-7.674995422363281,2.350006103515625,4,0.06425984618911773,-1.0368083801785188,83.54000091552734,-1.0240922878941079,83.83000183105469,-2.161620209462011,86.45999908447266,0.06425984618911773
9941,2019-08-19,86.20999908447266,86.58999633789062,85.80999755859375,86.56999969482422,508400.0,0.00724386929676224,2.9000534065766383,-0.2535218834957716,52.8188659986596,53.07964042986336,-0.42560132105590753,-0.9265483225629509,-3.057995439054835,-6.3325614051350385,19.63734981769265,1.0,0.4609037950983037,0.8774993896484347,-2.3031176926864987,4.058116471983368,-0.7128091515190391,2.4678079308159084,-3.6048706347523307,61.06715076655851,10.203067946865353,1.5903085411674684,8,0.05500030517578125,-1.0200004577636719,-3.8199996948242188,-8.294998168945312,1.4599990844726562,0,0.05150217478897923,-1.054948648082163,85.58999633789062,-1.0368083801785188,83.54000091552734,-1.0240922878941079,83.83000183105469,0.05150217478897923
9942,2019-08-20,85.38999938964844,86.0999984741211,85.05999755859375,86.0199966430664,691500.0,-0.00951165414142674,1.63291065892783,1.7499894036366719,47.87278161331025,52.49166582330136,0.6737514939798501,-0.07079916506762629,-2.1081193486873104,-5.420031793714699,18.175199950100364,1.1500015258789062,0.3104943155657054,0.032499694824224434,-3.1413256099864384,3.2063249996348873,-1.554412957581107,1.6194123472295558,-2.48907607791692,65.41789151288755,15.961204491769301,1.5869126524053283,8,1.1700019836425781,-0.20000076293945312,-2.7975006103515625,-7.474998474121094,2.0400009155273438,1,0.0642932182106919,2.9000534065766383,86.20999908447266,-1.054948648082163,85.58999633789062,-1.0368083801785188,83.54000091552734,0.0642932182106919
9943,2019-08-21,86.18000030517578,86.76000213623047,85.43000030517578,86.0,549200.0,0.009251679601523843,-1.0151547553680316,-0.2857160157432637,52.36887296311393,51.31000318991768,0.0943327817232813,-0.8749430005715197,-2.7486491868863254,-6.123625666041079,16.45618760331915,1.3700027465820312,0.8162794866077832,0.8030006408691435,-2.386765512342876,3.992766794081163,-0.7918824357368663,2.3978837174751533,-2.995113925913529,84.06588109041672,31.937124057826594,1.594883076606013,8,0.3800010681152344,-0.9900016784667969,-3.3500003814697266,-8.114997863769531,-0.0500030517578125,2,0.048851230790954325,1.63291065892783,85.38999938964844,2.9000534065766383,86.20999908447266,-1.054948648082163,85.58999633789062,0.048851230790954325
9944,2019-08-22,86.05999755859375,86.93000030517578,85.54000091552734,86.43000030517578,493400.0,-0.0013924663049093011,1.0291921211344943,-2.055567329292587,50.305675604721294,50.26569625133598,-0.23874682828932237,-0.7276659167584967,-2.484580417550717,-5.95088686415329,14.827464009316566,1.3899993896484375,0.9560837322741804,0.6419979095458928,-2.5614043997797467,3.845400218871532,-0.959703245116927,2.2436990642087125,-2.6025066345019923,70.60800622723747,18.31315807171169,1.6017011546628162,8,-0.40999603271484375,-0.8699989318847656,-3.2299976348876953,-7.9949951171875,1.6200027465820312,3,0.04462007990031247,-1.0151547553680316,86.18000030517578,1.63291065892783,85.38999938964844,2.9000534065766383,86.20999908447266,0.04462007990031247
9945,2019-08-23,82.81999969482422,86.04000091552734,82.47000122070312,85.47000122070312,943500.0,-0.03764812869723344,-1.1313440721854924,7.1621131203992,52.74724622128321,50.403342489874596,2.3904070787251754,2.4198103312225214,0.846429134834608,-2.6767772771199105,13.527919765313602,3.589996337890625,0.9337396988407107,-2.4604999542236357,-5.866125638644704,0.9451257301974323,-4.16331279643417,-0.7576871120131017,7.180000305175781,7.847501030652724,-46.97697177919706,1.7028128422105315,8,2.5050010681152344,2.3699989318847656,0.010000228881835938,-4.754997253417969,1.3700027465820312,4,0.07099731073514404,1.0291921211344943,86.05999755859375,-1.0151547553680316,86.18000030517578,1.63291065892783,85.38999938964844,0.07099731073514404
9946,2019-08-26,83.52999877929688,84.05999755859375,83.13999938964844,83.95999908447266,497900.0,0.008572797477528038,1.9206418407508326,0.16226417267181242,48.68225071305055,50.09171452865103,1.5204990356606771,1.7573834135757949,0.25594405942288745,-3.3512235165769084,12.642816581174445,1.2399978637695312,0.3446486533178046,-1.7235008239746037,-5.177749863932263,1.7307482159830556,-3.4506253439534333,0.0036236960042259625,6.3194012451171915,23.766766282174753,-30.558990505711964,1.727124519978829,8,1.1700019836425781,1.6599998474121094,-0.6999988555908203,-5.464996337890625,-0.1699981689453125,0,0.05279544746267151,-1.1313440721854924,82.81999969482422,1.0291921211344943,86.05999755859375,-1.0151547553680316,86.18000030517578,0.05279544746267151
9947,2019-08-27,83.23999786376953,84.05999755859375,83.22000122070312,83.81999969482422,654400.0,-0.003471817547772038,-1.7096869462492617,1.3488405102819325,45.756636325907806,49.93852766569405,1.4591543417555215,2.02852374494924,0.6748696388721243,-3.0458363980709464,12.408587705180807,0.839996337890625,-0.1728323624723629,-1.9355014801025447,-5.501512737461297,1.6305097772562078,-3.718507108781921,-0.15249585142316846,6.461814184570315,17.264502267435994,-34.47347859330618,1.7830056286793796,8,1.4600028991699219,1.9500007629394531,-0.40999794006347656,-5.174995422363281,-0.04000091552734375,1,0.05321961099069128,1.9206418407508326,83.52999877929688,-1.1313440721854924,82.81999969482422,1.0291921211344943,86.05999755859375,0.05321961099069128
9948,2019-08-28,84.05000305175781,84.44999694824219,82.63999938964844,82.94000244140625,469800.0,0.00973096118183392,-1.116947897240044,-1.9137881139670097,35.618941449501335,48.799638157971096,0.7639786989884385,1.0876237502507706,-0.02927986875096167,-3.8370260235679012,10.726987542438597,1.80999755859375,-0.2919461210756964,-1.0069965362548885,-4.5563535751779085,2.5423605026681315,-2.7816750557163914,0.7676819832066144,5.507172780029293,35.42605729573832,-10.108271688640997,1.7746785194615076,8,0.6499977111816406,1.1399955749511719,-1.2200031280517578,-5.9850006103515625,-1.8600006103515625,2,0.0402141241010614,-1.7096869462492617,83.23999786376953,1.9206418407508326,83.52999877929688,-1.1313440721854924,82.81999969482422,0.0402141241010614
9949,2019-08-29,85.5199966430664,85.97000122070312,84.97000122070312,85.12999725341797,410000.0,0.017489512646458483,-1.8169353105523318,0.3513506082892295,41.99083599503828,47.5735674316207,-0.44210850741653474,-0.36484677412298083,-1.4179974032852982,-5.284255285402082,8.687000067219252,1.9199981689453125,-0.4555095987138884,0.4399971008300838,-3.115398218920589,3.9953924205807567,-1.3377005590452598,2.2176947607054274,3.895435696499021,85.43405274754396,42.73867139449902,1.7776976598753382,8,-0.8199958801269531,-0.3299980163574219,-1.9274978637695312,-7.249996185302734,-4.459999084472656,3,0.007132841841628101,-1.116947897240044,84.05000305175781,-1.7096869462492617,83.23999786376953,1.9206418407508326,83.52999877929688,0.007132841841628101
9950,2019-08-30,86.33000183105469,86.72000122070312,85.87000274658203,86.36000061035156,700900.0,0.00947152969812426,1.26666259765625,-0.07692006729527759,52.44530917456731,47.53206111783266,-1.2696189401709859,-1.2043059820086341,-2.1362831174220673,-6.055697229290246,7.3268991943528885,1.2000045776367188,-0.27320044333006877,1.2295021057128963,-2.35092636931131,4.8099305807371024,-0.5607121317992068,3.0197163432249994,2.946521886133496,90.44119572006119,46.30433597464979,1.7902142375121053,8,-1.6300010681152344,-1.1400032043457031,-2.5175018310546875,-8.060001373291016,-7.290000915527344,4,0.01563765140145601,-1.8169353105523318,85.5199966430664,-1.116947897240044,84.05000305175781,-1.7096869462492617,83.23999786376953,0.01563765140145601
9951,2019-09-03,85.0999984741211,85.38999938964844,84.05999755859375,85.37000274658203,955200.0,-0.014247692932297995,7.58072455207718,9.000508646998982,45.71788352589381,47.29262799700861,-0.2387328191042002,0.3159778193765419,-0.8443704831553873,-4.799959008761277,7.707728982904431,2.2700042724609375,-0.041784321049519235,-0.17450103759765057,-3.359105311999002,3.010103236803701,-1.7668031747983264,1.4178010996030252,4.040394793137395,60.29406814841409,16.51734431588578,1.5923021372006787,9,-0.3999977111816406,0.09000015258789062,-1.0949993133544922,-6.829998016357422,-5.6199951171875,1,-0.010693255570287441,1.26666259765625,86.33000183105469,-1.8169353105523318,85.5199966430664,-1.116947897240044,84.05000305175781,-0.010693255570287441
9952,2019-09-04,86.70999908447266,86.91000366210938,85.9000015258789,86.20999908447266,644500.0,0.01891892643031201,1.2444263601376668,-1.8518225487425826,59.69042953056658,48.10613428228113,-1.8347433498600054,-1.1439636044446644,-2.347009046047887,-6.366138845761014,8.006305515588528,1.8100051879882812,-0.1366657926925683,1.302999496459961,-1.8893470897700269,4.495346082689949,-0.29317379665504006,2.899172789574962,2.296986341854719,95.31605673262126,44.925919011607675,1.5961732931149972,9,-2.009998321533203,-1.5200004577636719,-2.7049999237060547,-8.439998626708984,-6.790000915527344,2,-0.03863451169982757,7.58072455207718,85.0999984741211,1.26666259765625,86.33000183105469,-1.8169353105523318,85.5199966430664,-0.03863451169982757
9953,2019-09-05,87.4800033569336,88.62000274658203,87.43000030517578,87.72000122070312,787800.0,0.008880224663718517,-5.999932682598452,-0.4799957275390625,62.842240752474574,49.49908596536483,-2.6831068500996054,-1.8032223154309293,-3.024280616547287,-7.0886773315783245,8.619155468888968,1.910003662109375,-0.25786314463434223,1.9440036773681584,-1.3683366169335187,5.2563439716698355,0.2878335302173127,3.600173824519004,1.3962423852812975,75.00004182777332,18.22288045916396,1.6561701471508399,9,-1.9350013732910156,-2.2900047302246094,-3.475004196166992,-9.210002899169922,-3.7300033569335938,3,-0.04892554006003225,1.2444263601376668,86.70999908447266,7.58072455207718,85.0999984741211,1.26666259765625,86.33000183105469,-0.04892554006003225
9954,2019-09-06,87.4000015258789,88.06999969482422,87.16999816894531,88.06999969482422,854900.0,-0.0009145156376854091,1.6865790612402924,2.7916838859395363,56.768895850630685,49.945935924181214,-2.6742634260717324,-1.931736212434629,-2.8753868553929465,-6.9578399519706124,7.415013888401635,0.9000015258789062,-0.1686358415592082,1.9335018157958928,-1.1411642933926913,5.008167924984477,0.3961687612016078,3.4708348703901777,1.3481193259057562,73.24561770419065,14.822500292280893,1.5373330545942898,9,-1.7700004577636719,-2.210002899169922,-2.337503433227539,-8.095001220703125,-4.950004577636719,4,-0.059610972465829914,-5.999932682598452,87.4800033569336,1.2444263601376668,86.70999908447266,7.58072455207718,85.0999984741211,-0.059610972465829914
9955,2019-09-09,87.0199966430664,88.4000015258789,86.91000366210938,87.68000030517578,1270200.0,-0.004347881878468685,-2.3863987099235318,0.9850827848504863,53.084525194395276,50.43507753321951,-1.8280777743149912,-1.7435085277525673,-2.4201363034262187,-6.544660286653581,5.847747148854345,1.4899978637695312,-0.2810158395453328,1.618497085571292,-1.25024023634937,4.487234407491954,0.1841284246109609,3.052865746531623,1.6025618160966246,64.9121867727196,6.541649151124787,1.4343686609603294,9,-1.3899955749511719,-1.8299980163574219,-1.957498550415039,-7.714996337890625,-3.9799957275390625,0,-0.0684899944195475,1.6865790612402924,87.4000015258789,-5.999932682598452,87.4800033569336,1.2444263601376668,86.70999908447266,-0.0684899944195475
9956,2019-09-10,86.5999984741211,87.52999877929688,86.13999938964844,87.52999877929688,1122700.0,-0.004826455816449138,1.9892450183351518,1.4090835529661996,54.75254247852476,51.43462266128807,-1.035720785796343,-1.3095291897211894,-1.9237081887717977,-6.093433101525946,5.5821615566382325,1.3899993896484375,-0.34052702488800435,1.1469989776611271,-1.7710327359562115,4.065030691278466,-0.3120168791475493,2.6060148344698035,1.8995088402727447,25.73517037103524,-30.432615608002404,1.4590158568086717,9,-0.9699974060058594,-1.4099998474121094,-1.5375003814697266,-7.2949981689453125,-2.8300018310546875,1,-0.0872978948244777,-2.3863987099235318,87.0199966430664,1.6865790612402924,87.4000015258789,-5.999932682598452,87.4800033569336,-0.0872978948244777
9957,2019-09-11,88.87000274658203,88.95999908447266,86.83999633789062,87.1500015258789,983300.0,0.02621252092907711,1.2315890072118088,-1.8494630712814917,59.4651593311485,54.08420242591553,-2.707886974445856,-3.572909526738613,-4.156383982552086,-8.305917582854391,5.640606985256805,2.3600006103515625,-0.15458485545187273,3.2965030670166016,0.025666209784517946,6.567339924248685,1.6610846384005669,4.931921495632636,-6.400001525878906,96.8086401549687,42.345167714461596,1.6354184286160414,9,-2.360004425048828,-3.055004119873047,-4.685005187988281,-9.56500244140625,-4.470001220703125,2,-0.1056599426065572,1.9892450183351518,86.5999984741211,-2.3863987099235318,87.0199966430664,1.6865790612402924,87.4000015258789,-0.1056599426065572
9958,2019-09-12,89.95999908447266,90.38999938964844,88.37000274658203,89.0,919900.0,0.012265064748549825,1.2197769030521775,0.5581386064832065,62.84584165755714,56.401425277306515,-3.208831396602477,-4.40601357916637,-5.14629237678831,-9.323807738634372,6.26937781547527,2.0199966430664062,0.14655275747614382,4.079999542236322,0.37679966669119835,7.7831994177814465,2.2283996044637604,5.9315994800088845,-7.360197906494136,89.88234576056985,35.913571003656386,1.8515999377725647,9,-2.7350006103515625,-3.529998779296875,-5.775001525878906,-10.654998779296875,-6.9499969482421875,3,-0.11160516916079288,1.2315890072118088,88.87000274658203,1.9892450183351518,86.5999984741211,-2.3863987099235318,87.0199966430664,-0.11160516916079288
9959,2019-09-13,91.0500030517578,92.12999725341795,90.02999877929688,90.02999877929688,780100.0,0.012116540444399249,-3.117626819453351,1.0625054637643003,81.58092736512299,59.63871618736825,-3.8352254689141176,-5.169586593312388,-6.163065810238308,-10.345333128119094,7.026339210489374,2.1699981689452983,0.6098107392114827,4.79450340270995,0.5999364813903725,8.989070324029527,2.697219942050168,6.891786863369731,-8.13859394531248,81.97004028678377,21.25152899268116,2.097283460659788,9,-2.955005645751939,-3.7500038146972514,-6.865005493164048,-11.745002746582017,-7.5100021362304545,4,-0.08017575845228775,1.2197769030521775,89.95999908447266,1.2315890072118088,88.87000274658203,1.9892450183351518,86.5999984741211,-0.08017575845228775
9960,2019-09-16,91.08999633789062,91.62999725341795,90.41999816894531,91.04000091552734,661400.0,0.00043924530249705995,1.1415965053237387,0.04901491465585659,80.58247513042791,63.512559698983154,-3.4967246614826166,-5.034529737495518,-6.124630239167644,-10.309533185543955,7.92436389669626,1.209999084472642,1.2572551627546602,4.559496688842771,-0.14191013196615643,9.260903509651698,2.208793278438307,6.910200099247234,-7.625471942626945,82.63770807302333,16.532674341899025,2.350703410404465,9,-2.0749969482421875,-3.789997100830078,-6.3899993896484375,-11.269996643066406,-8.92999267578125,0,-0.09485124313320958,-3.117626819453351,91.0500030517578,1.2197769030521775,89.95999908447266,1.2315890072118088,88.87000274658203,-0.09485124313320958
9961,2019-09-17,90.6500015258789,91.52999877929688,90.4000015258789,90.72000122070312,665800.0,-0.004830330768480828,-2.9649047663663985,-1.4001220814893942,79.61629847192677,65.72654513691207,-2.4436456476908006,-4.4742426510693605,-5.57907614235495,-9.783558863822037,8.55301908606273,1.1299972534179688,1.711320153931183,3.8975017547607393,-1.146978667441104,8.941982176962583,1.3752615436598177,6.419741965861661,-6.665548759125969,72.02276991682682,-0.2495113939452125,2.5222402111009234,9,-1.5150032043457031,-3.3500022888183594,-5.460002899169922,-10.319999694824219,-8.120002746582031,1,-0.0839492606977954,1.1415965053237387,91.08999633789062,-3.117626819453351,91.0500030517578,1.2197769030521775,89.95999908447266,-0.0839492606977954
9962,2019-09-18,90.87999725341795,91.61000061035156,89.9800033569336,90.58000183105469,931500.0,0.0025371839345571523,-1.1733407254065216,-4.2856675749316775,78.62528929985436,67.48021719773205,-2.2573008269043413,-4.50270928101763,-5.6532082700091735,-9.933348361112522,9.476541761698796,1.6299972534179688,1.9225162067666162,3.852997589111311,-1.4691516071018071,9.17514678532443,1.191922991004759,6.514072187217863,-6.406811817465112,66.75527058011878,-9.757375419625362,2.661074598106557,9,-1.7449989318847514,-3.5799980163574077,-5.68999862670897,-9.729995727539048,-7.489997863769517,2,-0.07823504429170902,-2.9649047663663985,90.6500015258789,1.1415965053237387,91.08999633789062,-3.117626819453351,91.0500030517578,-0.07823504429170902
9963,2019-09-19,90.38999938964844,91.18000030517578,90.1500015258789,90.97000122070312,697800.0,-0.0053917020090038514,1.05999755859375,-1.9333689377178505,72.23744616750247,69.19894501071781,-1.4651908722144782,-3.880070398294066,-4.984359067372623,-9.362305219634578,10.164974776626718,1.029998779296875,2.380863383761721,3.1524997711181584,-2.358278126798467,8.663277669034784,0.3971108221598456,5.907888720076471,-5.457405244647688,19.069637052703424,-53.98821663395722,2.755388948958311,9,-1.2550010681152344,-3.0900001525878906,-5.200000762939453,-9.239997863769531,-6.409996032714844,3,-0.06626836933528635,-1.1733407254065216,90.87999725341795,-2.9649047663663985,90.6500015258789,1.1415965053237387,91.08999633789062,-0.06626836933528635
9964,2019-09-20,89.9000015258789,90.98999786376952,89.22000122070312,90.58999633789062,1143400.0,-0.005420930048436801,1.3758378264899365,1.1896424719160243,66.79210073961369,70.72200896018651,-0.6518203355931149,-3.254498468669439,-4.354912016134506,-8.789296816983438,10.627953265283763,1.769996643066392,2.4773484475767447,2.470501708984372,-3.134314278845963,8.075317696814707,-0.33190628493079544,5.27290970289954,-4.535563194373125,28.2158267459789,-40.88160649945473,2.8024079939151663,9,-0.7650032043457031,-2.6000022888183594,-4.710002899169922,-8.110000610351562,-5.870002746582031,4,-0.0766407038120579,1.05999755859375,90.38999938964844,-1.1733407254065216,90.87999725341795,-2.9649047663663985,90.6500015258789,-0.0766407038120579
9965,2019-09-23,88.69999694824219,90.13999938964844,88.41000366210938,89.37000274658203,1095400.0,-0.013348215320010626,-1.7680100586551433,0.9710301971494598,66.98112732237728,72.08074060950347,0.906926569547565,-1.6773935227806192,-3.0445806719691006,-7.4792053523974005,10.645944008051117,1.7299957275390625,2.4358661753593793,0.9764972686767521,-4.21163237956776,6.164626916921264,-1.617567555445504,3.5705620927990083,-2.929625081421676,9.062298834132037,-58.62271113235474,2.5940648241222566,9,0.7849998474121094,-1.3999977111816406,-3.509998321533203,-5.784996032714844,-3.7899932861328125,0,-0.05817357621472952,1.3758378264899365,89.9000015258789,1.05999755859375,90.38999938964844,-1.1733407254065216,90.87999725341795,-0.05817357621472952
9966,2019-09-24,87.94000244140625,89.18000030517578,87.33000183105469,88.62000274658203,988400.0,-0.008568145805905814,1.055559087691636,1.0149170452863276,56.3077144585356,71.72991340143535,2.0975721595948897,-0.6008800954378302,-2.2043494469128007,-6.607475766833218,10.469057651202188,1.8499984741210938,2.524217237489168,-0.003997421264642753,-4.801876140110068,4.793881297580782,-2.402936780687355,2.3949419381580697,-1.7880530513898947,14.252354774077164,-47.87464643087357,2.3989393594227124,9,1.7899971008300781,-0.6400032043457031,-2.4375038146972656,-4.4550018310546875,3.029998779296875,1,-0.0657266160886002,-1.7680100586551433,88.69999694824219,1.3758378264899365,89.9000015258789,1.05999755859375,90.38999938964844,-0.0657266160886002
9967,2019-09-25,87.66999816894531,88.20999908447266,86.79000091552734,87.87999725341797,838600.0,-0.003070323686206855,2.264353301237361,0.3088220444524229,51.02699983091599,70.41670875403078,2.4355823129844225,0.018999560327571885,-1.8710659325003434,-6.240223289569116,10.231784813850956,1.4199981689453125,2.712699791689431,-0.49550170898437784,-4.758179096949192,3.7671756789804363,-2.626840402966778,1.635836984998022,-1.1593659071248652,20.045498309020065,-38.78207194216044,2.1313386939824066,9,1.7900009155273438,-0.3699989318847656,-1.9424991607666016,-3.6499977111816406,3.8300018310546875,2,-0.05862894373219163,1.055559087691636,87.94000244140625,-1.7680100586551433,88.69999694824219,1.3758378264899365,89.9000015258789,-0.05862894373219163
9968,2019-09-26,87.43000030517578,87.98999786376953,86.9800033569336,87.5999984741211,1071800.0,-0.0027375141870887854,1.126311055429737,0.8095186194368755,50.15939859865444,66.92542777997872,2.5467799169135645,0.5535843231913589,-1.5363901247792882,-5.882628171816833,9.740152467759723,1.0099945068359375,2.9242083544854154,-0.9044994354248104,-4.725271315679848,2.916272444830227,-2.814885375552336,1.0058865047027155,-0.6399993896484375,15.238091778049903,-40.04039476507644,1.9103859401275216,9,1.779998779296875,-0.13000106811523438,-1.5550003051757812,-2.8600006103515625,7.580001831054702,3,-0.04620840559791439,2.264353301237361,87.66999816894531,1.055559087691636,87.94000244140625,-1.7680100586551433,88.69999694824219,-0.04620840559791439
9969,2019-09-27,86.12999725341797,87.94999694824219,85.98999786376953,87.19999694824219,866900.0,-0.014869072940868477,-1.9037056293692463,6.29418364599228,45.692156115488345,63.04872566720765,3.436914657197079,2.0043967197630934,-0.1661466931545874,-4.507479240076194,10.161572145278427,1.9599990844726562,2.8523210334553255,-2.2350025177001953,-5.969950212880633,1.4999451774802424,-4.102476365290414,-0.3675286701099765,5.999999999999986,3.3734780282710326,-48.59260690396902,1.8674738475902186,9,2.670001983642578,1.1700019836425781,-0.25499725341796875,-1.529998779296875,9.860000610351548,4,-0.02496219627359919,1.126311055429737,87.43000030517578,2.264353301237361,87.66999816894531,1.055559087691636,87.94000244140625,-0.02496219627359919
9970,2019-09-30,87.68000030517578,88.01000213623047,85.5999984741211,86.16000366210938,1231800.0,0.017996088484680595,1.21101222452815,-1.4205580155012227,54.712053387160786,60.28158732445587,1.5112605213664665,0.5910197436378724,-1.6125876737775968,-5.97974549210258,10.92000556172633,2.410003662109375,2.651279357176392,-0.7524993896484347,-4.37983988896768,2.874841109670811,-2.5661696393080575,1.0611708600111882,4.3271969604492,58.10058008942157,2.700115784928194,1.813670249659621,9,0.9249992370605469,-0.3800010681152344,-2.260000228881836,-3.0800018310546875,9.199996948242173,0,-0.0416286668929613,-1.9037056293692463,86.12999725341797,1.126311055429737,87.43000030517578,2.264353301237361,87.66999816894531,-0.0416286668929613
9971,2019-10-01,84.19000244140625,88.47000122070312,83.7699966430664,87.97000122070312,1141800.0,-0.03980380761430624,-1.034629446754542,-2.4868467943923824,31.545718358282286,55.05052388650343,4.457270634314796,4.226017580397553,1.9099932833731543,-2.4434911581203096,11.321015029985475,4.700004577636719,1.9840279503345926,-4.196997451782224,-8.018003371578203,-0.37599153198624435,-6.107500411680206,-2.286494491884241,7.560906872558576,8.936284878067784,-39.52330676300312,1.9105029598979897,10,3.2849960327148438,3.194995880126953,1.0674972534179688,0.40999603271484375,13.329994201660156,1,0.008552098821997589,1.21101222452815,87.68000030517578,-1.9037056293692463,86.12999725341797,1.126311055429737,87.43000030517578,0.008552098821997589
9972,2019-10-02,83.36000061035156,83.48999786376953,81.73999786376953,82.97000122070312,1359300.0,-0.009858674509866439,4.384665946758064,-0.10317447502482581,23.429937594945116,49.627467378441494,4.591195237067481,5.0511529741854275,2.7471638981892568,-1.56727859563361,12.697971370589222,2.4500045776367188,1.281744061951855,-4.859499359130865,-9.242424967591589,-0.4765737506701413,-7.05096216336122,-2.6680365549005103,7.9120539433593535,24.071351241051335,-18.357534128913837,2.1914628042303588,10,3.0049972534179688,3.5749969482421875,1.5849990844726562,1.2399978637695312,13.470001220703125,2,0.0912907936016325,-1.034629446754542,84.19000244140625,1.21101222452815,87.68000030517578,-1.9037056293692463,86.12999725341797,0.0912907936016325
9973,2019-10-03,83.19999694824219,83.22000122070312,81.80999755859375,83.19000244140625,840100.0,-0.0019194297137458127,55.3967043027159,0.025626980711295433,15.83980515479253,43.96610120235026,4.049934679794561,5.137469430528995,2.8836107141382854,-1.2904715902028272,13.53695278708049,1.5500030517578125,0.5610624782538736,-4.805502700805661,-9.725500728651312,0.11449532703998955,-7.265501714728487,-2.345503686882836,7.309493070273419,21.693883450570503,-15.083384873253856,2.4599990139228263,10,2.740001678466797,3.7350006103515625,1.7450027465820312,1.4000015258789062,14.500000000000014,3,0.09975965572355916,4.384665946758064,83.36000061035156,-1.034629446754542,84.19000244140625,1.21101222452815,87.68000030517578,0.09975965572355916
9974,2019-10-04,82.19000244140625,83.5,81.8499984741211,82.9800033569336,1131200.0,-0.012139357498585523,-1.244886519927132,-79.04351145038169,14.285714285714207,38.1110553093877,4.303848150239389,6.047172631402873,3.8755574142515457,-0.17059638929578114,14.476892385121607,1.6500015258789062,-0.22718270118984663,-5.554997253417966,-11.119480169640696,0.009485662804763706,-8.337238711529324,-2.772755795306608,7.617928204729665,6.686543137799493,-23.286306032121697,2.7822414581113617,10,3.2699966430664062,4.7449951171875,2.7549972534179688,2.4099960327148438,16.819999694824233,4,0.1559800378879863,55.3967043027159,83.19999694824219,4.384665946758064,83.36000061035156,-1.034629446754542,84.19000244140625,0.1559800378879863
9975,2019-10-07,81.05999755859375,82.26000213623047,81.05000305175781,82.1500015258789,940500.0,-0.013748690220785509,-1.1801923169449238,1.379750258336794,13.536110819408393,33.358654905040225,4.733978465925986,7.070271985094109,4.963373055205267,1.0550518143037664,15.436933504836789,1.2099990844726562,-0.951320049725723,-6.387002182006839,-12.702630713055655,-0.07137365095802295,-9.544816447531247,-3.229187916482431,8.102498464952859,0.13469689086672823,-23.5062605474821,3.1578142655244097,10,3.7000045776367188,5.530002593994141,3.8850021362304688,3.8300018310546875,17.290000915527344,0,0.1841845639630535,-1.244886519927132,82.19000244140625,55.3967043027159,83.19999694824219,4.384665946758064,83.36000061035156,0.1841845639630535
9976,2019-10-08,79.04000091552734,80.69000244140625,79.01000213623047,80.36000061035156,875000.0,-0.024919771822177306,-1.4347878968813406,1.21100448662761,10.374851395351712,28.841749523310863,5.988499555297054,8.95392510138521,6.965194949809813,3.1584796011928233,17.04719891321473,2.0499954223632812,-1.6760926325607954,-8.028998947143549,-15.378421663040953,-0.6795762312461449,-11.703710305092244,-4.354287589194854,9.31124581084039,0.6681245783865437,-16.795463689087978,3.6747113579486994,10,4.700000762939453,6.529998779296875,5.904998779296875,6.149997711181641,17.29999542236328,1,0.22570845307753484,-1.1801923169449238,81.05999755859375,-1.244886519927132,82.19000244140625,55.3967043027159,83.19999694824219,0.22570845307753484
9977,2019-10-09,79.4800033569336,80.23999786376953,78.9000015258789,80.23999786376953,988800.0,0.005566832443189007,2.5263316401309055,0.575753547380285,13.36470486964194,24.753450220087256,4.765741395990176,8.194515141462716,6.488222112188765,2.8139360588999267,18.167622717463356,1.339996337890625,-2.370307077440586,-7.119496536254886,-15.152418530278979,0.9134254577692076,-11.135957533266932,-3.103035539242839,7.750294018617666,12.608739640190999,-4.459537565826947,4.016460997012049,10,4.204998016357422,6.034996032714844,5.464996337890625,5.709995269775391,17.55999755859375,2,0.2269752456491192,-1.4347878968813406,79.04000091552734,-1.1801923169449238,81.05999755859375,-1.244886519927132,82.19000244140625,0.2269752456491192
9978,2019-10-10,79.91999816894531,80.29000091552734,79.05000305175781,79.80000305175781,917600.0,0.005535918387368,1.8837139156508933,-0.15788945328969822,16.374660751659675,21.495950735217406,3.5184226729617905,7.340113910911427,5.963382157868949,2.509013602188304,18.80370050500658,1.2399978637695312,-2.910345197777815,-6.177501678466797,-14.572862896615987,2.2178595396823937,-10.375182287541392,-1.9798210693922016,6.144057787651818,22.173847422010148,6.2465050567256775,4.197680609074593,10,3.765003204345703,5.595001220703125,5.025001525878906,5.270000457763672,17.080001831054688,3,0.21158663725645743,2.5263316401309055,79.4800033569336,-1.4347878968813406,79.04000091552734,-1.1801923169449238,81.05999755859375,0.21158663725645743
9979,2019-10-11,83.75,84.76000213623047,81.19999694824219,81.19999694824219,1164800.0,0.047922946931984844,-1.7921575901913032,21.25089013224822,35.83286604932772,19.398263253235953,-0.7651487470055685,3.093793394452959,2.1351344097412834,-1.1839886505413517,18.00343258683221,4.840003967285156,-3.322275593527536,-1.982499694824213,-10.101468941522782,6.136469551874356,-6.0419843181734905,2.0769849285250643,1.311088336296578,82.76447046018524,63.24364539861535,4.059484623349284,10,-0.06499862670898438,1.7649993896484375,1.6175003051757812,1.4399986267089844,13.209999084472656,4,0.16656712774020543,1.8837139156508933,79.91999816894531,2.5263316401309055,79.4800033569336,-1.4347878968813406,79.04000091552734,0.16656712774020543
9980,2019-10-14,82.44999694824219,83.41999816894531,82.33999633789062,83.19999694824219,561800.0,-0.015522424498600751,-1.2268050967437472,-0.2941172950687243,34.758460532201866,19.755234605893683,-0.3185374307679041,3.913993411833303,3.394096928953033,0.26440921122318173,17.159917195953348,1.410003662109375,-3.7826305365253035,-2.8505027770996065,-10.683610210029727,4.982604655830514,-6.767056493564667,1.0660509393654536,2.3100051879882812,60.58012035173328,38.72428146952791,3.9165537164650583,10,-0.6199951171875,3.06500244140625,2.960002899169922,2.740001678466797,15.000000000000014,0,0.20084906975052785,-1.7921575901913032,83.75,1.8837139156508933,79.91999816894531,2.5263316401309055,79.4800033569336,0.20084906975052785
9981,2019-10-15,83.04000091552734,83.69999694824219,82.19000244140625,82.94000244140625,578600.0,0.007155900413865712,1.1267669956641109,-0.133331298828125,37.370444997837716,21.304179872881747,-1.216781770027282,2.871878023926527,2.9076850730459824,-0.14240395638219638,16.234621831709518,1.5099945068359375,-4.115737656613646,-1.8799987792968693,-9.349875790274993,5.589878231681254,-5.614937284785938,1.8549397261921996,1.720001220703125,70.64844638983858,46.557498899583315,3.734938505489063,10,-1.2099990844726562,2.4749984741210938,2.3699989318847656,2.1499977111816406,14.040000915527344,1,0.18436894737233778,-1.2268050967437472,82.44999694824219,-1.7921575901913032,83.75,1.8837139156508933,79.91999816894531,0.18436894737233778
9982,2019-10-16,83.7699966430664,85.43000030517578,83.4800033569336,83.94999694824219,1255500.0,0.008790892575755826,-4.131659522351501,-1.8000305180437934,40.27629586148073,24.019345506958214,-2.103733533843098,1.6673958195131604,2.2132395557145514,-0.676078621098199,15.488817740808225,2.3899993896484375,-4.715070554406253,-0.7945030212402315,-7.727549406299332,6.138543363818869,-4.261026213769782,2.6720201712893186,-4.8699951171875,73.98112262164285,46.755695637103315,3.4665231925295505,10,-1.6049957275390625,1.7450027465820312,1.6400032043457031,1.4200019836425781,14.140007019042969,2,0.15005372088509716,1.1267669956641109,83.04000091552734,-1.2268050967437472,82.44999694824219,-1.7921575901913032,83.75,0.15005372088509716
9983,2019-10-17,84.4000015258789,85.04000091552734,83.79000091552734,84.04000091552734,872400.0,0.007520650687105501,-1.9069746810737922,-2.0,45.234173953470375,27.45806324782001,-2.8447753130230353,0.5961933640440407,1.5997585815938322,-1.112249183181774,14.702709470104574,1.2700042724609375,-4.714345230430126,0.1350017547607365,-6.232935806255384,6.502939315776857,-3.0489670257473165,3.3189705352687895,-5.3694000244140625,75.65016638559976,43.53188598701577,3.1839687805080588,10,-2.2350006103515625,1.1149978637695312,1.7624969482421875,0.7899971008300781,12.830001831054688,3,0.149763023236116,-4.131659522351501,83.7699966430664,1.1267669956641109,83.04000091552734,-1.2268050967437472,82.44999694824219,0.149763023236116
9984,2019-10-18,83.01000213623047,84.41999816894531,82.80999755859375,84.33000183105469,541200.0,-0.01646918678339404,1.1466783990397087,-3.6666596024244478,37.020576033954406,30.067448271658456,-1.4820836139498965,1.5215560142896578,2.8650651593864325,0.4464686469003425,14.31182027716758,1.6100006103515625,-4.571441921120282,-0.9104976654052734,-6.715462081955124,4.894466751144577,-3.8129798736801916,1.9919845428696448,-3.8514126586914017,25.308649243064664,-3.377511631712739,2.902482208274925,10,-0.845001220703125,2.5049972534179688,3.8174972534179688,2.3749961853027344,15.509994506835938,4,0.1685338815051478,-1.9069746810737922,84.4000015258789,-4.131659522351501,83.7699966430664,1.1267669956641109,83.04000091552734,0.1685338815051478
9985,2019-10-21,83.54000091552734,83.93000030517578,83.16999816894531,83.69000244140625,523000.0,0.0063847580491214195,1.4127157129881927,0.11363754587752507,47.837653863197865,34.22998187919692,-1.8140672187584528,0.6167853257797447,2.229113166962037,0.07864642703896152,14.34700187204152,0.9199981689453125,-4.325078263472534,-0.12249908447265057,-5.474007772737451,5.22900960379215,-2.798253428605051,2.5532552596597498,-4.255983221435542,41.666647043725405,10.049248346426683,2.6757543441324017,10,-1.375,1.7249984741210938,4.157497406005859,2.714996337890625,14.979995727539062,0,0.16064158513135673,1.1466783990397087,83.01000213623047,-1.9069746810737922,84.4000015258789,-4.131659522351501,83.7699966430664,0.16064158513135673
9986,2019-10-22,82.16000366210938,83.87000274658203,82.01000213623047,83.43000030517578,673900.0,-0.016518999740176787,-1.3694279896784476,8.466558160826,46.1489191039429,37.8726723496748,0.061513623654860794,1.6248647898538024,3.573591275889555,1.6125260917659858,15.134148436767136,1.8600006103515625,-3.9629395676007135,-1.213496398925784,-6.2045117730477415,3.7775189751961733,-3.709004085986763,1.2820112881351946,-2.7530663157958912,4.386011876876676,-27.02158016137636,2.4955076870609787,10,0.07999801635742188,3.0949974060058594,5.997495651245117,4.094993591308594,16.6199951171875,1,0.1861002021009437,1.4127157129881927,83.54000091552734,1.1466783990397087,83.01000213623047,-1.9069746810737922,84.4000015258789,0.1861002021009437
9987,2019-10-23,82.52999877929688,82.66000366210938,81.52999877929688,81.87999725341797,563500.0,0.004503348353161574,1.4834963991381407,-0.5118135779551967,47.878408949249774,41.373088816073704,0.18959651206282047,0.8959875154157118,3.142952331882441,1.3793697920095127,16.18418606151035,1.1300048828125,-3.4445054623849387,-0.5865013122558622,-5.157674890513562,3.984672266001837,-2.872088101384719,1.6990854768729946,-3.002600173806144,28.49001115064676,-3.975020331953207,2.2855867891288506,10,0.7849998474121094,2.7250022888183594,5.6875,3.7249984741210938,15.430000305175781,2,0.176299567029774,-1.3694279896784476,82.16000366210938,1.4127157129881927,83.54000091552734,1.1466783990397087,83.01000213623047,0.176299567029774
9988,2019-10-24,83.38999938964844,83.88999938964844,82.72000122070312,83.25,497400.0,0.010420460718185476,1.0526294655405495,0.2153831707689238,53.83630752900293,43.37347120270428,-0.14127784124228526,-0.29744885578892877,2.31583647654935,0.608469450961536,17.067667861597496,1.3600006103515625,-2.571346539828056,0.47549934387207315,-3.626019497918506,4.577018185662652,-1.5752600770232164,2.5262587647673627,-3.7445487501640002,64.35989630357078,27.451215958170536,2.05075942089529,10,0.09000015258789062,1.6500015258789062,4.8274993896484375,2.8649978637695312,14.470001220703125,3,0.17412164982295675,1.4834963991381407,82.52999877929688,-1.3694279896784476,82.16000366210938,1.4127157129881927,83.54000091552734,0.17412164982295675
9989,2019-10-25,83.9800033569336,84.05000305175781,82.31999969482422,83.0199966430664,561200.0,0.007075236498423454,2.145443196004994,6.857220708446866,59.66889434904332,46.14129718235333,-0.7769269444219162,-1.1138935462068815,1.7756002009753047,0.10439658140808206,17.568926674319375,1.7300033569335938,-1.715258617336147,1.1730030059814425,-2.6787613517728346,5.0247673637357195,-0.752879172895689,3.098885184858574,-4.218861724135323,97.22223904184655,53.36256155605549,1.925882178877137,10,-0.5000038146972656,0.964996337890625,4.237495422363281,2.274993896484375,13.269996643066406,4,0.15777565456486786,1.0526294655405495,83.38999938964844,1.4834963991381407,82.52999877929688,-1.3694279896784476,82.16000366210938,0.15777565456486786
9990,2019-10-28,84.02999877929688,85.0999984741211,83.4800033569336,84.61000061035156,783600.0,0.0005953253198953679,1.0769200672952777,-0.6041643487244696,69.00228068391465,49.65594559191744,-0.6473000779338633,-1.5297917265884564,1.7108919328123307,0.1272846145773201,17.820133709424255,1.6199951171875,-0.8902902000159258,1.4054985046386719,-1.7586058324638714,4.569602841741215,-0.17655366391259975,2.9875506731899435,-4.155479973051058,70.02801719071564,19.84960073309854,1.5820521685512698,10,-0.5499992370605469,0.4900016784667969,4.1875,2.2249984741210938,12.8800048828125,0,0.17243839193461397,2.145443196004994,83.9800033569336,1.0526294655405495,83.38999938964844,1.4834963991381407,82.52999877929688,0.17243839193461397
9991,2019-10-29,84.91000366210938,84.94999694824219,83.38999938964844,83.62999725341797,916500.0,0.01047250857546489,1.2941258968792249,-2.2069006340269923,70.00737077115357,52.95939835965886,-1.3791855538510305,-2.4802541358386634,0.8061089911897881,-0.6934596409363394,17.257495416039337,1.55999755859375,-0.6076679428351639,2.2495033264160185,-1.0046988420652951,5.503705494897332,0.6224022421753688,3.876604410656668,-4.924375225884958,94.67801601531863,38.10536863969978,1.6271010842406546,10,-1.5950050354003906,-0.8700027465820312,3.482494354248047,1.3449935913085938,13.079994201660142,1,0.16028727351274874,1.0769200672952777,84.02999877929688,2.145443196004994,83.9800033569336,1.0526294655405495,83.38999938964844,0.16028727351274874
9992,2019-10-30,90.97000122070312,91.33000183105469,87.66000366210938,88.58999633789062,1573500.0,0.07136965371841097,1.3677360923794804,1.8593695052243209,78.79104128698606,56.68793917449394,-7.052056014562936,-8.370033567479254,-5.182324709560078,-6.645742294358001,16.74131200554661,6.4199981689453125,-0.017859653621613347,7.9290008544921875,2.987988819064185,12.87001288992019,5.458494836778186,10.399506872206189,-10.875485347099684,96.00443368482733,33.631427322701796,2.470506017714002,10,-4.540000915527344,-5.854999542236328,-2.4550018310546875,-4.715003967285156,7.4499969482421875,2,0.08585245084965809,1.2941258968792249,84.91000366210938,1.0769200672952777,84.02999877929688,2.145443196004994,83.9800033569336,0.08585245084965809
9993,2019-10-31,91.5,93.0,90.58999633789062,91.25,1185300.0,0.005826083018412254,-2.0700540372429344,0.10504180130276453,74.38640748170434,60.83969822424393,-7.229237970087809,-8.691976684246285,-5.658593494352928,-7.060018626861165,16.34751936003338,2.410003662109375,0.5349769876019934,8.043999481201169,1.8192696490414733,14.268729313360865,4.931634565121328,11.15636439728101,-10.956064688098508,85.95505658110267,25.080731463636603,3.1123649160798457,10,-4.2350006103515625,-5.549999237060547,-3.1200008392333984,-5.245002746582031,7.690002441406236,3,0.07060108289041156,1.3677360923794804,90.97000122070312,1.2941258968792249,84.91000366210938,1.0769200672952777,84.02999877929688,0.07060108289041156
9994,2019-11-01,95.01000213623048,95.12000274658205,91.87000274658205,92.16000366210938,1732300.0,0.03836067908448615,1.1172640541164989,11.399993896484432,84.69614985312361,64.93508666756901,-9.899018656778523,-11.797137081521598,-9.069102669421554,-10.436225780182454,16.27942428933237,3.6200027465820455,1.107481017862895,10.913001632690438,2.864149806355016,18.96185345902586,6.888575719522734,14.937427545858142,-13.718702943043084,99.06222865412447,36.57472301911062,4.02442591316771,11,-6.68500137329103,-8.000000000000014,-6.755002975463881,-8.755004882812514,2.8199996948242045,4,0.02999682570298856,-2.0700540372429344,91.5,1.3677360923794804,90.97000122070312,1.2941258968792249,84.91000366210938,0.02999682570298856
9995,2019-11-04,95.98999786376952,96.30999755859376,94.83000183105469,95.01000213623048,1016700.0,0.010314658514940955,-1.2089548839645843,0.34385833411410804,85.01893939393938,69.25397781090196,-9.976383851932951,-12.228211477779311,-9.83171567499953,-11.284470854272001,15.998308741340544,1.4799957275390767,1.5885226202035483,11.146497344970683,1.6452638677278628,20.647730822213504,6.395880606349266,15.8971140835921,-13.592402386310553,97.52322182526773,34.57808759607132,4.750616738621411,11,-7.0699996948242045,-8.384998321533189,-7.93999862670897,-9.735000610351548,2.260002136230483,0,0.013126389876773281,1.1172640541164989,95.01000213623048,-2.0700540372429344,91.5,1.3677360923794804,90.97000122070312,0.013126389876773281
9996,2019-11-05,96.87999725341795,97.18000030517578,95.80999755859376,96.16000366210938,1157200.0,0.009271792993594374,1.0757622171487806,0.7346905410665697,85.14746622202075,73.39498417454317,-9.564586283249,-12.34614859704594,-10.512397405669176,-12.027105458883582,15.093058197503211,1.370002746582017,2.4421455635005316,11.144496917724595,0.6405407599748685,21.648453075474322,5.892518838849725,16.396474996599466,-13.091161567845504,96.84870632831237,33.841362394156974,5.251978078874866,11,-7.1299972534179545,-8.83999633789061,-8.927497863769517,-10.624999999999986,2.6200027465820455,1,0.0003097275964296653,-1.2089548839645843,95.98999786376952,1.1172640541164989,95.01000213623048,-2.0700540372429344,91.5,0.0003097275964296653
9997,2019-11-06,97.5199966430664,98.16999816894531,96.66000366210938,97.0,1386000.0,0.0066061045395608975,-1.516679912261182,0.7222239883015051,85.15542141187225,76.87488571708421,-8.777712675821647,-12.19034613431488,-10.92197758419195,-12.509412817324929,14.172583506314918,1.5099945068359375,3.1001057722796332,10.882496643066403,-0.4270544575015123,22.19204774363432,5.227721092782446,16.53727219335036,-12.124221203141559,91.42478405195233,28.77671436702162,5.654775550283958,11,-7.274997711181641,-8.984996795654297,-10.089998245239258,-11.264999389648438,1.660003662109375,2,0.004819536883531317,1.0757622171487806,96.87999725341795,-1.2089548839645843,95.98999786376952,1.1172640541164989,95.01000213623048,0.004819536883531317
9998,2019-11-07,96.83000183105469,98.13999938964844,95.77999877929688,98.0999984741211,1060300.0,-0.007075418742446993,2.496301152322447,-2.442317003389234,88.47442132732044,80.07549982578166,-6.683617128371353,-10.718061221957697,-10.030943499411421,-11.68154159508478,13.07229543081861,2.3600006103515625,3.9639171093786985,9.347001647949213,-2.369096997579888,21.063100293478314,3.4889523251846555,15.20505097071377,-9.645835209066973,78.73020140405177,10.889719807066044,5.858049322764552,11,-6.0500030517578125,-8.295001983642578,-10.180004119873047,-10.575004577636719,2.6899948120117188,3,0.016420492696724187,-1.516679912261182,97.5199966430664,1.0757622171487806,96.87999725341795,-1.2089548839645843,95.98999786376952,0.016420492696724187
9999,2019-11-08,97.6999969482422,97.72000122070312,96.0,96.80999755859376,787600.0,0.008984768157966672,2.6988957981264154,-0.7007887733463093,88.68855568734458,82.26286371505167,-6.03769210363798,-11.056230783073389,-10.73303446767126,-12.428916906339296,14.465222472156572,1.720001220703125,4.887616019919193,9.519496917724624,-2.900687904019591,21.93968173946884,3.309404506852516,15.729589328596731,-8.977813909680421,85.92809173557538,14.166381892920015,6.210092410872111,11,-6.919998168945327,-9.164997100830092,-11.262498855590835,-11.444999694824233,3.220001220703111,4,0.015250824357275983,2.496301152322447,96.83000183105469,-1.516679912261182,97.5199966430664,1.0757622171487806,96.87999725341795,0.015250824357275983
10000,2019-11-11,99.01000213623048,99.0199966430664,96.62000274658205,96.83999633789062,817100.0,0.0134084465599551,1.191780440136968,2.4382104342757374,96.21505615748622,85.17482875797751,-5.586836375921592,-11.659794464442896,-11.882564195508436,-13.607759101019624,16.032275815930973,2.399993896484361,5.766744566915577,10.001501846313488,-3.0043063215396018,23.007310014166578,3.498597762386936,16.50440593024004,-8.965124979415009,99.6915273634071,18.605551590564474,6.5029040839265475,11,-5.670001983642592,-10.050003051757827,-12.81250381469728,-12.755004882812514,1.2599945068359233,0,-0.011917990907142961,2.6988957981264154,97.6999969482422,2.496301152322447,96.83000183105469,-1.516679912261182,97.5199966430664,-0.011917990907142961
10001,2019-11-12,98.3499984741211,99.0500030517578,97.72000122070312,98.68000030517578,1071300.0,-0.006666030177448823,1.4859677143346468,-0.1520741701737167,92.71059007115682,86.72144528955204,-3.151269035743937,-10.323274241493408,-11.026792965938085,-12.82772101701461,17.82165532977081,1.3300018310546733,6.583194910400252,8.575998306274414,-4.748994208793448,21.900990821342276,1.913502048740483,15.238494563808345,-6.869102199505477,78.5931601517481,-8.7680457290097,6.6624962575339275,11,-3.529998779296875,-9.374996185302734,-12.674997329711914,-12.095001220703125,0.02000427246095171,1,-0.0010167613184803859,1.191780440136968,99.01000213623048,2.6988957981264154,97.6999969482422,2.496301152322447,96.83000183105469,-0.0010167613184803859
10002,2019-11-13,96.33999633789062,97.88999938964844,95.80999755859376,97.81999969482422,823600.0,-0.020437236069295484,1.5678991414590782,4.484833772599066,82.91814477310787,87.66941609970799,-0.33461496989423267,-7.719033564797812,-8.89224643217213,-10.695539847986737,19.362172345023325,2.5400009155273295,7.321505756686278,5.937496185302734,-7.3808905829328495,19.25588295353832,-0.7216971988150647,12.596689569420533,-3.496660843389421,17.125285226991764,-70.12386929303548,6.659193384117792,11,-0.8799934387207031,-7.364994049072266,-11.684995651245117,-10.769996643066406,2.7000045776367188,2,0.03280053749458722,1.4859677143346468,98.3499984741211,1.191780440136968,99.01000213623048,2.6988957981264154,97.6999969482422,0.03280053749458722
10003,2019-11-14,97.04000091552734,97.12999725341795,95.33000183105469,95.8000030517578,648800.0,0.007265980945043937,1.5352217106076462,-0.8378344940640449,83.01314045646765,87.4824150556351,-0.18565110620919256,-7.8247043077688545,-9.481827999223583,-11.28082828238989,20.898354117430852,1.799995422363267,8.086314592216539,6.005500793457031,-7.31318589223585,19.324187479149913,-0.6538425493894096,12.664844136303472,-3.0794652607199566,45.967702240416266,-38.36674237491908,6.659343342846442,11,-0.09999847412109375,-7.989997863769531,-12.440000534057617,-11.525001525878906,3.220001220703139,3,0.022052755249984957,1.5678991414590782,96.33999633789062,1.4859677143346468,98.3499984741211,1.191780440136968,99.01000213623048,0.022052755249984957
10004,2019-11-15,97.0,97.87999725341795,96.77999877929688,97.68000030517578,609400.0,-0.00041221058480989115,1.0370451478909828,-0.5483882876286631,82.80222159276403,87.23611307772673,0.18586201214976938,-7.04401924226849,-9.3270131112547,-11.137473856973656,22.886255415634366,1.0999984741210795,8.119522400943964,5.265999984741214,-7.744108152337375,18.276108121819803,-1.2390540837980808,11.771054053280508,-2.1233602137415346,44.892409165114984,-39.54763703286544,6.505054068539292,11,0.19000244140625,-6.875,-12.399999618530273,-11.485000610351562,3.9199981689453125,4,0.025979346835736106,1.5352217106076462,97.04000091552734,1.5678991414590782,96.33999633789062,1.4859677143346468,98.3499984741211,0.025979346835736106
10005,2019-11-18,96.95999908447266,97.8000030517578,96.5199966430664,96.72000122070312,547100.0,-0.00041238057244685766,-2.9999761584035225,-0.3529378765609398,81.82777397808226,86.86725838395579,0.42234120391128727,-6.2684634909395385,-9.15804525459609,-10.988672281936559,24.93175637350734,1.280006408691392,8.35794407955251,4.554999160766599,-8.053798667818057,17.163796989351255,-1.7493997535257364,10.859398075058934,-1.6299972534179688,43.817116089813695,-37.703300973581506,6.304398914292329,11,0.23000335693359375,-6.6699981689453125,-12.35999870300293,-11.444999694824219,4.529998779296861,0,0.04084157510173503,1.0370451478909828,97.0,1.5352217106076462,97.04000091552734,1.5678991414590782,96.33999633789062,0.04084157510173503
10006,2019-11-19,97.4499969482422,97.7699966430664,96.1999969482422,97.41000366210938,640400.0,0.005053608378674301,3.617695898034246,0.16664017547769536,74.25147990831019,85.65570932800445,0.024250968944002693,-5.8543987342727775,-9.49718347246555,-11.36368021566291,26.483844323939376,1.5699996948242045,8.072258740595487,4.280497360229504,-7.542462635901387,16.103457356360394,-1.6309826378359418,10.191977358294949,-1.4503948974609528,82.81238824118502,2.9950484439401777,5.9114799980654436,11,-0.2599945068359517,-7.159996032714858,-13.77749633789064,-11.934997558593764,3.680000305175753,1,0.028937914655061237,-2.9999761584035225,96.95999908447266,1.0370451478909828,97.0,1.5352217106076462,97.04000091552734,0.028937914655061237
10007,2019-11-20,97.08000183105469,97.76000213623048,96.76000213623048,96.88999938964844,699300.0,-0.003796768894554492,-3.444474585467033,4.750858450971223,71.13637545877515,83.72925978705496,0.36349457323505874,-4.572919597388676,-9.050697904500211,-10.912890970087005,27.905713541570265,1.0,7.678345998772471,3.183002090454096,-7.630967826443083,13.996972007351275,-2.2239828679944935,8.589987048902685,-0.8800048828124858,68.62757417729586,-9.983219502706135,5.406984958448586,11,0.1100006103515625,-6.790000915527344,-13.407501220703125,-11.56500244140625,2.1399993896484375,2,0.013288019068770751,3.617695898034246,97.4499969482422,-2.9999761584035225,96.95999908447266,1.0370451478909828,97.0,0.013288019068770751
10008,2019-11-21,97.91000366210938,97.93000030517578,96.23999786376952,97.2300033569336,762300.0,0.008549668473421645,3.694493011624373,3.578902987471892,63.78328161250048,80.9620071120723,-0.3321246104117108,-4.48952435766148,-9.828126739526766,-11.63202229659376,29.936459797562364,1.6900024414062642,7.217454741422614,3.287003707885745,-6.453199017470439,13.027206433241929,-1.583097654792354,8.157105070563844,1.1399993896484233,98.84412692112632,21.87761907613934,4.870101362678095,11,-0.720001220703125,-7.620002746582031,-14.070003509521484,-12.395004272460938,1.9099960327148438,3,0.011541182832732977,-3.444474585467033,97.08000183105469,3.617695898034246,97.4499969482422,-2.9999761584035225,96.95999908447266,0.011541182832732977
10009,2019-11-22,97.2300033569336,98.1999969482422,96.5500030517578,98.0500030517578,788200.0,-0.00694515656972583,1.9464505889004453,-1.205881362968261,56.06656235349626,76.50106335607342,0.30641927314805173,-2.9154471688355557,-9.137510621884232,-10.864577712681836,31.921234136314336,1.6499938964844034,6.673473526028204,1.9445034027099553,-6.458313462631764,10.347320268051675,-2.2569050299609046,6.145911835380815,1.7637995910644406,51.5003204345696,-21.921334546181583,4.201408432670862,11,-0.04000091552734375,-6.94000244140625,-13.390003204345703,-11.715003967285156,2.649993896484361,4,0.031163207597285414,3.694493011624373,97.91000366210938,-3.444474585467033,97.08000183105469,3.617695898034246,97.4499969482422,0.031163207597285414
10010,2019-11-25,98.5199966430664,98.93000030517578,97.1500015258789,97.80999755859376,851600.0,0.013267440518305973,1.3267860437516519,-0.8658528642804618,57.72128127909518,72.61336237917767,-1.1850070610014143,-3.2298210053917984,-10.402968686206307,-12.057141029953996,34.35754882239802,1.779998779296875,6.150719860981454,2.5099967956543026,-4.117894569764175,9.13788816107278,-0.8039488870549434,5.8239424783635485,0.41873020324705124,84.98156930583765,13.92333709958261,3.3139456827092415,11,-1.3899955749511719,-8.229995727539062,-14.679996490478516,-13.004997253417969,0.7100067138671875,0,0.02436055224985445,1.9464505889004453,97.2300033569336,3.694493011624373,97.91000366210938,-3.444474585467033,97.08000183105469,0.02436055224985445
10011,2019-11-26,98.5199966430664,98.83000183105469,97.70999908447266,98.7300033569336,746100.0,0.0,4.463379233345739,-0.2957844854450366,55.010022184882146,69.51245986937481,-1.2944859096471077,-2.2745314437324566,-10.363743083238148,-11.943553068428372,36.97150583187131,1.1200027465820312,5.523027346692203,1.8294971466064425,-2.3378207318218927,5.996815025034778,-0.254161792607718,3.913156085820603,0.410003662109375,84.75824200757842,15.603886883879795,2.0836589392141653,11,-1.3899955749511719,-8.229995727539062,-14.804996490478516,-13.004997253417969,-0.15999603271484375,1,0.030146176633189414,1.3267860437516519,98.5199966430664,1.9464505889004453,97.2300033569336,3.694493011624373,97.91000366210938,0.030146176633189414
10012,2019-11-27,98.77999877929688,99.33999633789062,98.52999877929688,98.75,977100.0,0.0026390798324165132,-2.446789169534446,-0.14284676306037927,60.20940484350553,66.97871146793457,-1.3097045933694176,-2.0231562436250954,-10.588104206118857,-12.06478855962284,37.41855707403466,0.8199996948242188,4.603158010430505,1.6989994049072266,-1.5803830966960675,4.978381906510521,0.05930815410557955,3.3386906557088736,-2.540000915527358,81.93555373434444,13.414463899526169,1.6396912508016468,11,-1.0100021362304688,-8.345001220703125,-15.03249740600586,-13.264999389648438,1.3700027465820312,2,0.023790225786210595,4.463379233345739,98.5199966430664,1.3267860437516519,98.5199966430664,1.9464505889004453,97.2300033569336,0.023790225786210595
10013,2019-11-29,97.95999908447266,98.9499969482422,97.77999877929688,98.8000030517578,401400.0,-0.008301272574991025,1.0526432027626376,-28.001271617496982,51.368431196970654,63.4860680906242,-0.38607955045048925,-0.7319000205285704,-9.725460613083285,-11.096767629488298,37.280585518438635,1.1699981689453267,3.734697999321341,0.555999755859375,-1.4239878903527199,2.53598740207147,-0.43399406724667244,1.5459935789654224,-1.6580012512207105,50.537613825918385,-15.129685417458916,0.9899938231060493,11,-0.19000244140625,-7.130001068115234,-13.674999237060547,-12.444999694824219,2.4899978637695455,4,0.01286241474077543,-2.446789169534446,98.77999877929688,4.463379233345739,98.5199966430664,1.3267860437516519,98.5199966430664,0.01286241474077543
10014,2019-12-02,97.86000061035156,98.56999969482422,97.20999908447266,98.02999877929688,649400.0,-0.0010208092594494733,1.1760009765625,0.2023778167319132,43.063924011606936,59.17897364990473,-0.16903705329200136,-0.4294577652516125,-9.567304494483096,-10.866348494661281,36.51877653206821,1.3600006103515625,3.164989978552029,0.31350135803222656,-1.3211405742807614,1.9481432903452145,-0.5038196081242745,1.1308223241887276,-1.4972428070068418,32.42012632077674,-27.74771750062667,0.8173209661564963,12,-0.09000396728515625,-7.030002593994141,-13.600000381469727,-12.345001220703125,1.6599960327148438,0,0.02002860282289154,1.0526432027626376,97.95999908447266,-2.446789169534446,98.77999877929688,4.463379233345739,98.5199966430664,0.02002860282289154
10015,2019-12-03,97.25,97.37000274658205,95.91000366210938,96.5999984741211,780800.0,-0.006233400843521308,2.280870944237208,-3.8235795709541334,43.32525024698322,55.742725909757276,0.5435906118835874,0.29489863906391633,-8.866349762503603,-10.137091977210105,35.188541854648406,1.9499969482421875,2.502512368580284,-0.35949935913086506,-1.8304884740903589,1.1114897558286287,-1.094993916610619,0.37599519834888895,2.089996337890625,39.067032047974095,-17.99475833558801,0.7354945574797473,12,0.375,-5.885002136230469,-13.037500381469727,-11.735000610351562,0.75,1,0.027043673556996994,1.1760009765625,97.86000061035156,1.0526432027626376,97.95999908447266,-2.446789169534446,98.77999877929688,0.027043673556996994
10016,2019-12-04,96.91000366210938,98.62999725341795,96.86000061035156,97.45999908447266,645700.0,-0.0034961063022171945,-4.446130732302737,-0.8461448173057736,54.337960522190286,53.87623536124785,0.8928235289081101,0.6716964714163964,-8.412974170232673,-9.690262035163926,33.80587577336161,1.769996643066392,1.8162525693687996,-0.700996017456049,-2.168910293330285,0.7669182584181868,-1.434953155393174,0.03296112048107602,2.3613928222656284,29.154581205402426,-31.597409979529335,0.7339571379371209,12,0.714996337890625,-5.545005798339844,-12.910003662109375,-11.395004272460938,1.9599990844726705,2,0.023939733847428535,2.280870944237208,97.25,1.1760009765625,97.86000061035156,1.0526432027626376,97.95999908447266,0.023939733847428535
10017,2019-12-05,97.98999786376952,98.06999969482422,96.91000366210938,97.38999938964844,653700.0,0.011144300493741488,2.052612558349646,-1.0909153962462808,56.83452842533262,53.10415167378475,-0.049744064215218486,-0.39134551166098674,-9.355997479483818,-10.663722208210132,32.15605560421391,1.1599960327148438,1.1940286720136442,0.35549812316892826,-1.1213036516384847,1.8322998979763412,-0.3829027642347853,1.0938990105726418,1.2141707641601727,68.42101300513401,5.559361762322105,0.7384008874037084,12,-0.36499786376951704,-4.489997863769517,-14.312498092651353,-12.47499847412108,0.29000091552735796,3,0.0037759236110652683,-4.446130732302737,96.91000366210938,2.280870944237208,97.25,1.1760009765625,97.86000061035156,0.0037759236110652683
10018,2019-12-06,98.41999816894531,99.0,98.11000061035156,98.8499984741211,826800.0,0.004388206087866164,1.4383432793704212,-0.7166689978764967,59.67303698498852,53.504871077283894,-0.4467772480688268,-0.7337388737305162,-9.63346917585406,-10.967319939559076,31.028268350606126,1.010002136230483,0.8760911248177052,0.7059986114501982,-0.759597586013598,2.1715948089139943,-0.02679948728169279,1.438796710182089,0.7182871596679661,81.2296919597444,15.430182430356382,0.7327980987318953,12,-0.7949981689453125,-3.4550018310546875,-12.647497177124023,-12.904998779296875,0.09000396728517046,4,0.017577762539315644,2.052612558349646,97.98999786376952,-4.446130732302737,96.91000366210938,2.280870944237208,97.25,0.017577762539315644
10019,2019-12-09,99.19000244140624,99.51000213623048,98.26000213623048,98.63999938964844,710400.0,0.007823656642821142,1.1008360260552403,-1.2790759567785905,63.81665215471712,54.18213450790856,-1.0164031775909876,-1.461314539262247,-10.196943117282316,-11.610749436526547,29.91216817589299,1.25,0.655728974179624,1.4015026092529155,-0.20573435545010454,3.0087395739559355,0.5978841269014055,2.2051210916044255,-3.279998779296861,91.11111582061515,21.600249762656404,0.803618482351513,12,-1.479999542236314,-3.4999999999999716,-12.58250236511229,-13.240001678466783,0.3999938964843892,0,0.012702837743957751,1.4383432793704212,98.41999816894531,2.052612558349646,97.98999786376952,-4.446130732302737,96.91000366210938,0.012702837743957751
10020,2019-12-10,97.83000183105469,99.5999984741211,97.5199966430664,98.93000030517578,598900.0,-0.013711065398500533,-1.4185943356472754,-1.9999861284505995,52.125309997934686,53.861610931581055,0.2630960925821597,-0.20474674452395902,-8.6919261698729,-10.123931496940685,28.281525501506465,2.0800018310546875,0.5033376222997248,0.10050201416015625,-1.401096091676493,1.6021001199968055,-0.6502970387581684,0.8513010670784809,-1.847998199462893,35.4015320058919,-31.087264081658056,0.7507990529183232,12,-0.07500076293945312,-0.6150016784667969,-10.162500381469727,-10.819999694824219,2.1699981689453125,1,0.01727481120699781,1.1008360260552403,99.19000244140624,1.4383432793704212,98.41999816894531,2.052612558349646,97.98999786376952,0.01727481120699781
10021,2019-12-11,98.25,98.55999755859376,97.75,98.12000274658205,765700.0,0.004293142809816297,1.160015462396831,-0.11817948522321654,56.50722714064582,53.45025785348553,-0.22264193043908165,-0.66680827480738,-8.84652738784871,-10.429509325714335,26.55629645487312,0.8099975585937642,0.5152415875556073,0.5255001068115206,-0.9680429792161078,2.019043192839149,-0.22127143620230072,1.272271649825342,-2.1232765747070346,49.81408632860915,-15.726529426372238,0.746771543013816,12,-0.4949989318847656,-0.7849998474121094,-9.98750114440918,-10.645000457763672,-0.09999847412109375,2,-0.0025445292620864812,-1.4185943356472754,97.83000183105469,1.1008360260552403,99.19000244140624,1.4383432793704212,98.41999816894531,-0.0025445292620864812
10022,2019-12-12,99.5,99.8000030517578,98.01000213623048,98.22000122070312,651200.0,0.012722646310432628,-1.1058872104190807,9.846352485475576,58.44845003916053,54.236926613728855,-1.5195680080890241,-1.7580673797836113,-9.78437588391867,-11.564801958588603,25.99042517465441,1.7900009155273153,0.43801677446862186,1.617499923706049,0.07293686922116649,3.1620629781909315,0.8452183964636077,2.3897814509484903,-3.2343455727539094,86.84200839900336,24.46010321001892,0.7722815272424393,12,-1.6449966430664062,-1.93499755859375,-10.604999542236328,-11.459999084472656,-1.9000015258789062,3,-0.006331630687617662,1.160015462396831,98.25,-1.4185943356472754,97.83000183105469,1.1008360260552403,99.19000244140624,-0.006331630687617662
10023,2019-12-13,99.18000030517578,100.4800033569336,98.97000122070312,99.8000030517578,602800.0,-0.0032160773349168004,-1.9038477056816931,-0.4843776077056847,60.773478334176396,56.20465487179213,-1.1268077443169062,-1.338130673396833,-9.144349036335143,-11.145161605620729,25.740472606343523,1.5100021362304688,0.3904296430258114,1.190500259399414,-0.40400864224430677,2.785009161043135,0.39324580857754654,1.9877547102212816,-2.7022849604589823,56.08107759798337,-7.360134573428574,0.7972544508218623,12,-0.9849967956542969,-1.2749977111816406,-9.790000915527344,-10.645000457763672,-2.3499984741210938,4,-0.009074425520363083,-1.1058872104190807,99.5,1.160015462396831,98.25,-1.4185943356472754,97.83000183105469,-0.009074425520363083
10024,2019-12-16,99.5199966430664,100.9800033569336,99.4800033569336,100.0,587400.0,0.0034280735717329147,-4.357239199444134,0.7741955331323626,56.17284648322193,57.63216556470754,-1.3483658661665459,-1.5596176450108032,-9.121209044468486,-11.373746671082927,25.336259954325413,1.8000030517578125,0.2687500441089128,1.404496765136713,-0.2576178592861993,3.0666113895596254,0.5734394529252569,2.2355540773481692,-2.7220982573722665,57.80335604507067,-2.7928067676536585,0.8310573122114542,12,-0.5999946594238281,-1.3649940490722656,-9.862497329711914,-10.984996795654297,-3.839996337890625,0,-0.010148658972109148,-1.9038477056816931,99.18000030517578,-1.1058872104190807,99.5,1.160015462396831,98.25,-0.010148658972109148
10025,2019-12-17,100.91999816894531,101.2300033569336,99.66999816894531,100.13999938964844,849900.0,0.014067539922655747,1.2285642663295222,-1.6249860923468171,62.63159712267196,58.553680742538845,-2.428403865036472,-2.7908214798339515,-10.097890007820624,-12.658334103031251,25.08713771409304,1.7100067138671875,0.34942711715252983,2.6064983367919865,0.613435747096787,4.599560926487186,1.6099670419443868,3.6030296316395862,-3.7038892861272217,91.09181353602365,32.16599309319909,0.9965312948475963,12,-1.8499946594238281,-2.639995574951172,-11.26249885559082,-12.384998321533203,-7.099998474121094,1,-0.013178773832597579,-4.357239199444134,99.5199966430664,-1.9038477056816931,99.18000030517578,-1.1058872104190807,99.5,-0.013178773832597579
10026,2019-12-18,100.2699966430664,101.37000274658205,99.81999969482422,100.73999786376952,1348600.0,-0.006440760381215771,-1.2627862425376666,-0.6025666105872505,57.53285695220479,58.63127280108019,-1.3987594107416328,-2.022410346150707,-8.958272548563585,-11.87157578062478,25.023693324293262,1.5500030517578267,0.5222938872323226,1.8154968261718807,-0.3146398354806763,3.9456334878244377,0.7504284953456022,2.880565156998159,-2.5722204233544517,67.2617290566342,10.781904425980741,1.065068330826278,12,-0.8249969482421875,-1.9199943542480469,-9.119997024536133,-11.30999755859375,-5.180000305175781,2,-0.0026926962412048283,1.2285642663295222,100.91999816894531,-4.357239199444134,99.5199966430664,-1.9038477056816931,99.18000030517578,-0.0026926962412048283
10027,2019-12-19,98.37000274658205,101.9499969482422,98.0500030517578,100.26000213623048,1834200.0,-0.018948777900609892,-2.083000615176726,4.02126485293175,51.86875199080861,57.76413002394909,0.6267123711025278,-0.021942604808273813,-6.594830757862596,-9.856141149590641,24.502089487372007,3.8999938964844034,0.7074683394328645,-0.14899711608885013,-2.179694707452768,1.8817004752750677,-1.164345911770809,0.8663516795931088,3.0,8.205133221175206,-47.00111353289479,1.0153487956819571,12,1.3649940490722514,0.26999664306639204,-6.472501754760756,-9.395000457763686,-2.0,3,-0.002236466550376126,-1.2627862425376666,100.2699966430664,1.2285642663295222,100.91999816894531,-4.357239199444134,99.5199966430664,-0.002236466550376126
10028,2019-12-20,99.04000091552734,99.69000244140624,98.45999908447266,99.08000183105469,2375800.0,0.006811000815678758,-1.0499977747683933,0.021164512404834374,55.11265932331023,56.79701970934833,0.06024593554815283,-0.6355274295967064,-6.798224821739183,-10.431497303147296,24.26105181436626,1.3199996948241903,0.8485193773849886,0.46450119018554403,-1.5577149675616653,2.4867173479327533,-0.5466068886880606,1.4756092690591487,2.909996032714858,25.384600336476566,-31.35297148717403,1.011108078873606,12,0.6949958801269531,-0.40000152587890625,-6.822498321533203,-10.064998626708984,-2.9899978637695455,4,-0.014539604483994828,-2.083000615176726,98.37000274658205,-1.2627862425376666,100.2699966430664,1.2285642663295222,100.91999816894531,-0.014539604483994828
10029,2019-12-23,100.26000213623048,100.31999969482422,97.76000213623048,99.0,719300.0,0.012318267461888466,2.7101487734894394,-31.499332443258034,62.386854067413886,57.93719127262379,-1.1085947803622958,-1.7042684791253606,-7.651296347581322,-11.527086104439391,23.74299138674503,2.559997558593736,0.9306886488568153,1.5330024719238367,-0.5185743111932908,3.584579255040964,0.5072140803652729,2.5587908634824004,1.6899948120117188,59.66594499909868,0.6645346498379965,1.0257883915585628,12,-0.4100036621093892,-1.3300018310547017,-7.264999389648452,-11.284999847412124,-4.670005798339858,0,-0.0342110535816188,-1.0499977747683933,99.04000091552734,-2.083000615176726,98.37000274658205,-1.2627862425376666,100.2699966430664,-0.0342110535816188
10030,2019-12-24,100.91999816894531,101.31999969482422,100.0199966430664,100.22000122070312,248800.0,0.00658284479006932,-1.3636287973366625,0.5555521916306833,66.07858468759835,59.00067544450741,-1.435095711431316,-2.2927962592342794,-7.887218782621403,-12.071300571203025,23.112785221974168,1.3000030517578125,0.9797018725700894,2.0729984283447322,-0.19675632238585195,4.342753179075316,0.9381210529794402,3.2078758037100243,0.8623989868164159,75.41765979413321,12.118646795281634,1.1348773753652888,12,-1.0649986267089702,-1.9899978637695312,-7.2624969482421875,-11.944995880126953,-3.30999755859375,1,-0.05192229447921215,2.7101487734894394,100.26000213623048,-1.0499977747683933,99.04000091552734,-2.083000615176726,98.37000274658205,-0.05192229447921215
10031,2019-12-26,101.48999786376952,101.5,100.54000091552734,100.9499969482422,307200.0,0.005648035128478668,2.428536395961908,0.7714332425067714,64.63211747744995,59.68774960431735,-1.6731152500107669,-2.770950454877223,-8.036798455935994,-12.452370075917884,22.47911681623556,0.9599990844726562,0.9425414123635107,2.494498062133772,-0.05639235726401637,5.04538848153156,1.2190528524348707,3.7699432718326733,0.13150349121096383,89.02148797048682,25.281040596221217,1.2754452096988973,12,-1.6349983215331747,-2.559997558593736,-7.74999618530272,-12.514995574951158,-2.5099945068359233,3,-0.07557393172123983,-1.3636287973366625,100.91999816894531,2.7101487734894394,100.26000213623048,-1.0499977747683933,99.04000091552734,-0.07557393172123983
10032,2019-12-27,101.12999725341795,101.77999877929688,100.86000061035156,101.61000061035156,451600.0,-0.0035471535907882767,1.2438988081392643,-0.8888935983837745,61.396135250201326,59.7569337060979,-1.1818704869633478,-2.3461555269415015,-7.275426457186867,-11.942574364884194,21.67316956457958,0.9199981689453125,1.1268142905115894,2.0169975280761605,-0.7029855684483692,4.73698062460069,0.6570059798138885,3.3769890763384325,-3.3699951171874716,83.83079431173084,21.381320580207188,1.3599915482622653,12,-1.2749977111816122,-2.1999969482421733,-7.389995574951158,-12.154994964599595,0.6900024414062642,4,-0.05972511697386795,2.428536395961908,101.48999786376952,-1.3636287973366625,100.91999816894531,2.7101487734894394,100.26000213623048,-0.05972511697386795
10033,2019-12-30,99.22000122070312,100.73999786376952,99.12999725341795,100.6999969482422,452000.0,-0.01888654291098857,1.0641065769396676,3.083302868950109,50.11511441764172,59.08385236547786,0.8207019653598877,-0.35513106098918,-4.9982879960035405,-9.905781484065386,20.922303443646577,2.0,1.2024146033038505,0.044001388549801845,-2.6213561677365647,2.7093589448361683,-1.2886773895933885,1.3766801666929922,-1.3795991516113162,36.318415513874086,-21.575872064409566,1.3326787781431841,12,0.6349983215332173,-0.29000091552734375,-5.479999542236328,-10.244998931884766,8.699996948242188,0,-0.02872403183891925,1.2438988081392643,101.12999725341795,2.428536395961908,101.48999786376952,-1.3636287973366625,100.91999816894531,-0.02872403183891925
10034,2019-12-31,99.81999969482422,99.94000244140624,98.91000366210938,99.0199966430664,411400.0,0.006047152456554183,-1.0196272028243745,-0.5405441629808285,58.109213051942795,58.581365246507964,0.29919806828220885,-0.8440366650168443,-5.171791634768951,-10.43631908036528,20.458928675891972,1.0299987792968608,1.1798533614932296,0.5459999084472713,-2.059073030801599,3.151072847696142,-0.756536561177171,1.8485363780717137,-1.900805691528305,31.707232784653993,-27.83294533350031,1.3025364696244355,12,0.034999847412123586,-0.8899993896484375,-6.079998016357422,-10.84499740600586,5.319999694824219,1,-0.03776794885385981,1.0641065769396676,99.22000122070312,1.2438988081392643,101.12999725341795,2.428536395961908,101.48999786376952,-0.03776794885385981
10035,2020-01-02,99.87999725341795,101.4000015258789,99.4499969482422,100.37000274658205,1023100.0,0.0006010574912558297,-1.8888826095802553,-0.6125045299357581,56.84298860073089,58.504713207455296,0.08511276846597582,-0.7345602242978799,-4.812889840361734,-10.41829711832024,21.04233407264264,1.9500045776367045,1.1636421074816496,0.47449760437010013,-1.9603475698491621,2.9093427785893624,-0.7429249827395381,1.6919201914797384,-1.8835871546020257,33.79774360937384,-25.858504480088172,1.2174225871096325,1,-0.024997711181612203,-0.9499969482421733,-6.139995574951158,-10.904994964599595,4.980003356933608,3,-0.04295155219761004,-1.0196272028243745,99.81999969482422,1.0641065769396676,99.22000122070312,1.2438988081392643,101.12999725341795,-0.04295155219761004
10036,2020-01-03,99.2300033569336,99.41999816894531,98.31999969482422,98.5,835100.0,-0.006507748441714312,-1.0183384779063338,-1.4897860679474737,48.806378215095435,58.16444945459828,0.6392986898756163,0.10345829812084162,-3.6984245369606583,-9.649361655426276,20.85740559652293,1.5599975585937358,1.1683826277735108,-0.29149627685546875,-2.428607763492991,1.8456152097820535,-1.3600520201742228,0.7770594664632853,-1.1579214845080514,26.30069083524252,-28.680911682280964,1.0685557433187594,1,0.5399971008300781,-0.3000030517578125,-5.520002365112305,-10.255001068115234,6.019996643066406,4,-0.016325735077875825,-1.8888826095802553,99.87999725341795,-1.0196272028243745,99.81999969482422,1.0641065769396676,99.22000122070312,-0.016325735077875825
10037,2020-01-06,98.36000061035156,98.91000366210938,97.83000183105469,98.5999984741211,804900.0,-0.008767537208001497,1.5116081012748064,-0.3287626851164784,46.54299647927866,57.21226469415033,1.6849208556852773,1.056783854534558,-2.3764113705433942,-8.678479600307114,20.562474971547267,1.4000015258789062,0.9521069750221614,-1.1799991607665987,-3.26711015134714,0.9071118298139424,-2.2235546560568764,-0.13644366547632103,3.4199981689453125,14.845905451063949,-38.34440171270383,1.043555495290274,1,1.4099998474121094,0.5699996948242188,-4.649999618530273,-9.384998321533203,8.080001831054673,0,0.00630340324049139,-1.0183384779063338,99.2300033569336,-1.8888826095802553,99.87999725341795,-1.0196272028243745,99.81999969482422,0.00630340324049139
10038,2020-01-07,100.1500015258789,101.25,98.29000091552734,98.91999816894531,1462900.0,0.018198463851361257,-1.377511344521079,-5.125059605175319,52.366663112774205,56.09891014363481,0.07703267879901432,-0.629224852512067,-3.7120070553475557,-10.314174735347777,20.256278970160462,2.9599990844726562,0.8716901948086644,0.5235015869140653,-1.5108976563361978,2.5579008301643285,-0.4936980347110591,1.5407012085391898,1.5509973144531273,64.98599140464218,11.86783175607502,1.017199621625129,1,-0.345001220703125,-1.220001220703125,-6.047504425048828,-11.03000259399414,5.279998779296875,1,0.016674968981541083,1.5116081012748064,98.36000061035156,-1.0183384779063338,99.2300033569336,-1.8888826095802553,99.87999725341795,0.016674968981541083
10039,2020-01-08,100.4499969482422,100.72000122070312,98.8499984741211,100.33000183105469,1433500.0,0.002995460986446208,4.66664354741758,0.09755673959025836,48.07533932438803,54.09854954772254,-0.21587981646314347,-0.8748380922513519,-3.563762923821841,-10.45192288797061,19.725425891855604,1.8700027465820312,1.0138458455905521,0.7604972839355639,-1.2949163271747324,2.8159108950458602,-0.26720952161959133,1.7882040894907192,1.173581951904282,73.38922524239932,24.038676625116068,1.0277068055551508,1,-0.6449966430664205,-1.5199966430664205,-6.149999618530288,-11.329998016357436,5.020004272460923,2,0.07436537031008661,-1.377511344521079,100.1500015258789,1.5116081012748064,98.36000061035156,-1.0183384779063338,99.2300033569336,0.07436537031008661
10040,2020-01-09,99.5199966430664,101.44000244140624,99.25,100.8499984741211,925500.0,-0.009258340800696985,-1.3422547163652827,-11.083799593081087,46.99759206297041,52.13915783500259,0.5527761858493108,0.19843810901201664,-2.188699769444753,-9.396168634921494,19.76764382406526,2.190002441406236,1.0483906996227716,-0.25400276184082315,-2.1175386903274784,1.6095331666458321,-1.185770726084158,0.6777652024025116,2.027710715698248,46.814252805545756,-0.25947159330656433,0.9317679642433289,1,0.285003662109375,-0.589996337890625,-5.219999313354492,-10.39999771118164,6.2700042724609375,3,0.05647109059637989,4.66664354741758,100.4499969482422,-1.377511344521079,100.1500015258789,1.5116081012748064,98.36000061035156,0.05647109059637989
10041,2020-01-10,98.0,99.79000091552734,97.47000122070312,99.79000091552734,734200.0,-0.015273278681046887,1.5921771041561,1.3458634971260741,48.47232276115283,50.70317866955277,1.7049484156519696,1.790547359938401,-0.26049606712496143,-7.767879747456391,19.441685550196446,2.3199996948242188,0.8382607418840138,-1.7614994049072266,-3.670867663455283,0.1478688536408299,-2.716183534181255,-0.8068152756331983,3.473353248210458,13.35009109148357,-37.044059869607246,0.9546841292740301,1,1.4550018310546875,1.404998779296875,-3.5050010681152344,-8.880001068115234,8.449996948242202,4,0.07000000622807723,-1.3422547163652827,99.5199966430664,4.66664354741758,100.4499969482422,-1.377511344521079,100.1500015258789,0.07000000622807723
10042,2020-01-13,98.87000274658205,98.9000015258789,97.81999969482422,98.05999755859376,1020600.0,0.008877579046755457,1.482754991976088,-0.45251663335024017,49.309510912343086,50.613667168964035,0.5371379607684617,0.9179927876634366,-0.8991276244062476,-8.510338764777586,18.558362606100147,1.0800018310546875,0.519635270800336,-0.8599967956542827,-2.8079270588142577,1.0879334675056924,-1.8339619272342702,0.11396833592570488,2.5699996948241903,35.26451121924269,-17.537507313168227,0.9739651315799878,1,0.584999084472642,0.5599975585937358,-4.37500381469728,-9.75000381469728,9.419998168945298,0,0.06452915015862604,1.5921771041561,98.0,-1.3422547163652827,99.5199966430664,4.66664354741758,100.4499969482422,0.06452915015862604
10043,2020-01-14,98.27999877929688,99.13999938964844,98.16000366210938,98.77999877929688,731200.0,-0.005967471941893621,-1.6486720554272518,-0.6172799969859375,41.52394738062556,48.77085987215101,1.0949230259770388,1.5147771775006476,-0.09692405158698136,-7.807541125497352,17.395822808043178,0.9799957275390625,0.14943703238328965,-1.4050006866455078,-3.44579807402377,0.6357967007327545,-2.425399380334639,-0.38460199295637665,3.001203613281234,20.402954900106923,-30.22831731950495,1.0203986936891312,1,1.1750030517578125,1.4300003051757812,-2.717498779296875,-9.15999984741211,8.300003051757812,1,0.08302812132134774,1.482754991976088,98.87000274658205,1.5921771041561,98.0,-1.3422547163652827,99.5199966430664,0.08302812132134774
10044,2020-01-15,98.51000213623048,99.2300033569336,97.98999786376952,98.87000274658205,629500.0,0.002340286526153923,1.2963025756227997,0.720001220703125,39.288899257337356,46.820405500662844,0.7370649925442478,1.2703599348153887,-0.22083521962456132,-7.920352146798521,15.938353803618227,1.2400054931640767,-0.16792939777751315,-1.1244976043701058,-3.231400781305055,0.9824055725648435,-2.1779491928375734,-0.07104601590263826,2.618752209472632,26.196488557833934,-20.4196131008009,1.0534515884674711,1,0.9449996948242045,1.1999969482421733,-2.2150039672851705,-9.390003204345717,3.8899993896484233,2,0.07024665535359098,-1.6486720554272518,98.27999877929688,1.482754991976088,98.87000274658205,1.5921771041561,98.0,0.07024665535359098
10045,2020-01-16,99.58999633789062,99.62000274658205,98.52999877929688,98.86000061035156,485900.0,0.010963294876053409,1.7594738671919636,-2.027762471919637,41.9217532056793,46.055447166283265,-0.43403535866485754,0.09024327737483873,-1.2115932392383115,-8.823950611741452,14.377272010037546,1.1100006103515625,-0.16295173601307056,0.02199668884277628,-1.9961563926022308,2.0401497702877833,-0.9870798518797272,1.0310732295652798,1.392407882812492,91.37911189889736,48.05631148758088,1.0090765407225033,1,-0.1349945068359375,0.12000274658203125,-2.889993667602539,-10.384994506835938,-1.849998474121108,3,0.05904212369747186,1.2963025756227997,98.51000213623048,-1.6486720554272518,98.27999877929688,1.482754991976088,98.87000274658205,0.05904212369747186
10046,2020-01-17,100.0,100.0,98.77999877929688,99.75,943200.0,0.004116916127984371,8.760009765625,0.3424677577809828,45.21592626161294,45.90799491987597,-0.8083335428898266,-0.3594543953531968,-1.5544483142634817,-9.064720242456247,12.746586568730606,1.220001220703125,-0.317646086488935,0.4455001831054659,-1.5564280163505515,2.4474283825614833,-0.5554639166225428,1.4464642828334746,0.8419081007031224,100.0,59.24824504170335,1.0009640997280063,1,-0.5449981689453125,-0.29000091552734375,-2.5149993896484375,-10.75,-3.1100006103515625,4,0.05790000915527349,1.7594738671919636,99.58999633789062,1.2963025756227997,98.51000213623048,-1.6486720554272518,98.27999877929688,0.05790000915527349
10047,2020-01-21,98.1500015258789,99.4800033569336,98.12000274658205,99.27999877929688,872200.0,-0.01849998474121095,-1.2857252764866471,-4.519989013671875,45.446806852824025,45.13912200210373,1.1272905627303516,1.5528315391050853,0.3219538116165097,-7.049896802757587,12.177141830495989,1.8799972534179545,-0.5106296361248894,-1.393498229980466,-3.425029442118017,0.6380329821570854,-2.4092638360492344,-0.3777326239116974,2.5570302996242162,7.960372739178119,-31.97442611012594,1.015765606068774,1,1.3050003051757812,1.55999755859375,-0.5400009155273438,-8.900001525878906,-5.790000915527344,1,0.08456439422647244,8.760009765625,100.0,1.7594738671919636,99.58999633789062,1.2963025756227997,98.51000213623048,0.08456439422647244
10048,2020-01-22,97.5999984741211,98.30999755859376,97.47000122070312,98.29000091552734,650100.0,-0.005603698861000983,1.3013732990530629,0.6106231137457717,40.51281282155952,44.29884127956722,1.427671087441496,2.096932631662497,0.9147578160287537,-6.3495271640347255,11.43236391866848,0.8399963378906392,-0.5612587492543355,-1.8715011596679716,-4.073118811893735,0.3301164925577922,-2.9723099857808535,-0.7706923335550897,2.977552127190023,5.138233839547423,-34.35689502008452,1.100808826112885,1,1.8550033569335938,2.1100006103515625,0.11000442504882812,-8.249996185302734,-4.5,2,0.10952871525137087,-1.2857252764866471,98.1500015258789,8.760009765625,100.0,1.7594738671919636,99.58999633789062,0.10952871525137087
10049,2020-01-23,96.83000183105469,97.27999877929688,94.86000061035156,96.6500015258789,905700.0,-0.007889309990825155,3.4815021510769513,-0.26086908447589563,37.711537480258045,43.267057437043626,1.8217465556987236,2.737120337057462,1.6914436124640275,-5.45558648192322,11.502516176921311,2.7399978637695312,-0.5340776930321312,-2.4699977874755916,-4.931976055032436,-0.008019519918747164,-3.700986921254014,-1.2390086536971694,3.6232467950321166,38.3268765492571,-1.8109033441913311,1.2309891337784247,1,0.5999984741210938,1.5749969482421875,1.220001220703125,-7.1399993896484375,0.0800018310546875,3,0.10069193241379293,1.3013732990530629,97.5999984741211,-1.2857252764866471,98.1500015258789,8.760009765625,100.0,0.10069193241379293
10050,2020-01-24,95.68000030517578,97.3000030517578,95.20999908447266,97.06999969482422,591000.0,-0.011876500094313625,1.2594562940235425,-7.722205738990379,36.25096032243201,41.90912827718576,2.6482539675616863,3.6621885149516515,2.792677245468724,-4.200003288708757,11.068778486867508,2.090003967285142,-0.7709528701239776,-3.35799942016601,-6.1826455199121995,-0.5333533204198204,-4.770322470039105,-1.9456763702929152,4.437653439966908,15.953303350106129,-24.863436435976002,1.412323049873097,1,1.75,2.7249984741210938,2.857501983642578,-5.739997863769531,-1.0900039672851562,4,0.07023412624654446,3.4815021510769513,96.83000183105469,1.3013732990530629,97.5999984741211,-1.2857252764866471,98.1500015258789,0.07023412624654446
10051,2020-01-27,93.81999969482422,94.51000213623048,92.6999969482422,93.47000122070312,889400.0,-0.01943980564819192,1.0924874864941996,-0.25179757396124924,33.66906324767379,40.17130075888917,4.305763784632987,5.18389045161851,4.60256825102465,-2.22452529136325,10.892505696987751,2.9800033569335795,-1.0375514351010509,-4.83450012207031,-8.27335725777229,-1.3956429863683297,-6.5539286899212925,-3.115071554219327,5.9821948622309975,16.519198936836826,-26.44326480484776,1.7194285678509866,1,2.529998779296875,3.504997253417983,4.855003356933594,-3.7549972534179688,5.529998779296875,0,0.04178211662434639,1.2594562940235425,95.68000030517578,3.4815021510769513,96.83000183105469,1.3013732990530629,97.5999984741211,0.04178211662434639
10052,2020-01-28,95.08999633789062,95.30999755859376,93.79000091552734,94.25,694900.0,0.013536523632460273,1.3749970197648884,2.4,31.09115759834829,39.012101894191694,2.730306158281934,3.6239950237765868,3.3609846138903094,-3.3961943488602913,10.391908170715054,1.5199966430664205,-1.2162337105707195,-3.262503433227536,-6.843910811384816,0.31890394492974394,-5.053207122306176,-1.4717997441488961,4.144022410459556,42.602480028939766,2.3256352889230882,1.7907036890786372,1,1.2600021362304688,2.2350006103515767,3.807504653930664,-4.954994201660156,-0.2599945068359375,1,0.018929468094222246,1.0924874864941996,93.81999969482422,1.2594562940235425,95.68000030517578,3.4815021510769513,96.83000183105469,0.018929468094222246
10053,2020-01-29,96.37000274658205,96.55999755859376,95.22000122070312,95.33000183105469,854400.0,0.0134609996633408,-1.1269747079945245,1.2381017257039224,35.7939002069393,38.62376866636969,1.2861243150453987,2.2340681465459937,2.1022841197222846,-4.5817265288260245,10.792027373890873,1.4700012207031392,-1.2894334974334356,-1.839997100830061,-5.501960493146271,1.8219662914861487,-3.670978796988166,-0.009015404671956162,2.3412942577595004,79.78262888684013,41.88931205086032,1.8309816961581071,1,-0.02000427246095171,0.8699951171874858,2.8174953460693217,-5.945003509521499,-5.8400039672851705,2,-0.041610480667675476,1.3749970197648884,95.08999633789062,1.0924874864941996,93.81999969482422,1.2594562940235425,95.68000030517578,-0.041610480667675476
10054,2020-01-30,96.0500030517578,96.62999725341795,94.93000030517578,95.30999755859376,703700.0,-0.003320532174993618,-1.2666625976562311,0.7115431170450424,37.381848487521935,38.119334808796644,1.3639055442901764,2.3791266987117723,2.4416001328197154,-4.166876865726792,11.395474565744559,1.6999969482421733,-1.4609970702150008,-1.9714969635009965,-5.672427952370711,1.7294340253687182,-3.8219624579358538,-0.12103146906613915,2.180389948095794,72.82612301221349,34.571591763886936,1.8504654944348577,1,0.29999542236329546,1.189994812011733,3.137495040893569,-5.625003814697251,-16.810005187988267,3,-0.030713216906896434,-1.1269747079945245,96.37000274658205,1.3749970197648884,95.08999633789062,1.0924874864941996,93.81999969482422,-0.030713216906896434
10055,2020-01-31,95.58999633789062,96.04000091552734,94.75,95.16000366210938,919500.0,-0.0047892420536341795,-1.06400146484375,0.5810668701156996,40.50433293693407,37.59582443938788,1.337494412926361,2.6364294307035436,2.9172656537516417,-3.607664570094215,11.28287098159711,1.3000030517577983,-1.5026712568011504,-2.217003631591794,-5.961423230544042,1.5274159673604544,-4.089213431067918,-0.34479383211566983,2.1979649778340615,73.53687443337692,30.804755132892666,1.8722097994761255,1,0.5000038146972656,1.6500015258789062,3.8000030517578125,-5.089996337890625,-8.609992980957031,4,0.013809052984506964,-1.2666625976562311,96.0500030517578,-1.1269747079945245,96.37000274658205,1.3749970197648884,95.08999633789062,0.013809052984506964
10056,2020-02-03,97.61000061035156,98.0999984741211,95.58000183105469,96.06999969482422,930400.0,0.02113196306986609,1.0,3.581458481192335,45.44797548454026,37.595954287356356,-1.1814231590840905,0.5152530671212787,0.9209191526970528,-5.509003706603025,11.466612428971027,2.5199966430664062,-1.4957873908674912,-0.11599922180175781,-3.8004150733435154,3.5684166297399997,-1.9582071475726366,1.726208703969121,-4.910003662109361,88.63113361183885,43.09739171883264,1.8422079257708772,2,-2.1050033569335795,-0.37000274658203125,1.7824993133544922,-6.035003662109375,-14.349998474121094,0,-0.030939496502171537,-1.06400146484375,95.58999633789062,-1.2666625976562311,96.0500030517578,-1.1269747079945245,96.37000274658205,-0.030939496502171537
10057,2020-02-04,98.9800033569336,99.25,97.38999938964844,98.6999969482422,1044800.0,0.014035475238351136,3.536588542878144,0.1818222352130935,52.39399355520475,38.9160854799836,-2.705858600860495,-0.8494719074272581,-0.3970906254751725,-6.787415602017518,12.064231358751345,1.8600006103515625,-1.5801594973555524,1.2230033874511719,-2.4941607403499546,4.940167515252298,-0.6355786764493985,3.081585451351742,-6.172006378173819,94.00007459852431,43.416679024986784,1.8585820639005644,2,-3.0050048828125,-1.7400054931640625,0.41249656677246094,-7.2400054931640625,-21.540000915527344,1,0.0037380794568500075,1.0,97.61000061035156,-1.06400146484375,95.58999633789062,-1.2666625976562311,96.0500030517578,0.0037380794568500075
10058,2020-02-05,101.81999969482422,102.0,99.38999938964844,99.83999633789062,1366100.0,0.028692627213289468,1.230765970349745,7.071278711752083,59.60532631470808,41.34872868381138,-5.458294190058183,-3.750216852881522,-3.177778540545475,-9.535780933805654,11.936269778054708,3.0199966430664062,-1.6898338515199782,3.9794998168945312,-0.02771168506441768,7.98671131885348,1.9758940659150568,5.983105567874006,-8.75432259521483,97.51723716998923,42.037702356039574,2.0036057509794762,2,-4.470001220703125,-4.470001220703125,-2.427499771118164,-10.080001831054688,-13.769996643066406,2,-0.06865053903673157,3.536588542878144,98.9800033569336,1.0,97.61000061035156,-1.06400146484375,95.58999633789062,-0.06865053903673157
10059,2020-02-06,107.91999816894531,108.7699966430664,102.0999984741211,103.4800033569336,2297600.0,0.05990962966415303,1.1726407556838445,2.2424178203858616,68.71909240099109,44.956298914762385,-10.973749576782467,-9.762411307050286,-9.124441469239244,-15.525151207662361,12.433761277944216,6.9499969482421875,-1.5126725696721905,9.705998229980466,3.7540671142826483,15.657929345678284,6.730032672131557,12.681963787829375,-14.318261695312486,93.9372419568912,41.22252769261925,2.9759655578489057,2,-7.185001373291016,-7.185001373291016,-8.527498245239258,-16.18000030517578,-36.909996032714844,3,-0.16113787698944315,1.230765970349745,101.81999969482422,3.536588542878144,98.9800033569336,1.0,97.61000061035156,-0.16113787698944315
10060,2020-02-07,105.13999938964844,107.5500030517578,103.7300033569336,107.05999755859376,1393500.0,-0.02575981121631299,1.6344742311436324,-0.43243252531536047,60.43866211093047,47.930698788457576,-7.499370045471807,-6.893206441119659,-6.261836228212729,-12.650205244791579,12.637786707606944,4.189994812011719,-1.2648448933667993,6.644999313354489,-0.05072860170994886,13.340727228418928,3.297135355822263,9.992863270886716,-10.324802102460922,72.47916087038759,24.68218821732959,3.3478639575322213,2,-3.8600006103515625,-4.405002593994141,-5.747499465942383,-13.400001525878906,-36.5,4,-0.24633823165523905,1.1726407556838445,107.91999816894531,1.230765970349745,101.81999969482422,3.536588542878144,98.9800033569336,-0.24633823165523905
10061,2020-02-10,104.86000061035156,105.5199966430664,104.23999786376952,104.86000061035156,620000.0,-0.0026631042507352376,-1.0645050144588448,-0.0,64.55530580287174,51.64893747784908,-6.13368090372262,-6.40111090518414,-5.900781431171936,-12.268898076002102,13.914266390893859,1.2799987792968892,-0.8826797785817462,6.022000503540042,-1.2453872815410847,13.289388288621168,2.3883066109994786,9.655694396080605,-8.928419374693732,65.64150284359268,12.276487535507727,3.6336938925405664,2,-3.1000022888183594,-4.125003814697266,-5.467500686645508,-13.120002746582031,-45.040000915527344,0,-0.17051303785375804,1.6344742311436324,105.13999938964844,1.1726407556838445,107.91999816894531,1.230765970349745,101.81999969482422,-0.17051303785375804
10062,2020-02-11,105.25,106.72000122070312,104.87000274658205,105.22000122070312,1018300.0,0.003719238864947405,-4.068518634644083,100.0,66.71035207528465,55.084098796554116,-5.510400203848263,-6.628475079811977,-6.211903704951567,-12.557965121940867,15.350305832099254,1.8600006103515625,-0.3268335576110246,6.093000030517572,-1.7199230696403731,13.905923130675518,2.1865384804385997,9.999461580596545,-8.291345531749485,62.47337234791025,2.883736418602247,3.9064615500789723,2,-3.490001678466797,-4.515003204345703,-5.899999618530273,-13.510002136230469,-37.73999786376953,1,-0.20893109609282212,-1.0645050144588448,104.86000061035156,1.6344742311436324,105.13999938964844,1.1726407556838445,107.91999816894531,-0.20893109609282212
10063,2020-02-12,106.44000244140624,106.98999786376952,105.27999877929688,106.08999633789062,681300.0,0.011306436497921402,1.3586243909625952,11.667344862664837,70.61346058802924,58.77650014105493,-5.723658649075617,-7.56359533653071,-7.2811397374272815,-13.631266859641286,16.762885328554272,1.739997863769517,0.5305916057647693,6.875002288818351,-1.5716364812592332,15.321641058895935,2.651682903779559,11.098321673857143,-8.536440599170447,65.06754360880733,2.673129341729009,4.223319385038791,2,-4.680004119873033,-5.705005645751939,-7.090002059936509,-14.700004577636705,-41.12000274658202,2,-0.2724539584256782,-4.068518634644083,105.25,-1.0645050144588448,104.86000061035156,1.6344742311436324,105.13999938964844,-0.2724539584256782
10064,2020-02-13,105.43000030517578,106.08999633789062,104.01000213623048,105.7699966430664,813400.0,-0.009488933794288945,3.2449046321525596,-0.9714011683669416,71.0401259162183,62.16936602764207,-3.624313888455603,-6.333294108808474,-6.156393820674111,-12.501428495497464,18.115581526017582,2.430000305175753,1.3855085285884172,5.519000244140628,-3.304210690365835,14.34221117864709,1.1073947768873893,9.930605711393866,-6.657123678873546,44.50254146736054,-22.784597138445456,4.411605467253231,2,-3.2550010681152344,-4.695003509521484,-6.0625,-13.69000244140625,-41.25,3,-0.1648486882586564,1.3586243909625952,106.44000244140624,-4.068518634644083,105.25,-1.0645050144588448,104.86000061035156,-0.1648486882586564
10065,2020-02-14,105.47000122070312,106.87999725341795,104.77999877929688,105.37000274658205,588700.0,0.0003794073357825667,-2.2812311873781614,-0.2941163270801126,77.2833583894162,65.70663079485051,-2.364057893168308,-6.229587402480377,-6.059155221810215,-12.40098332712617,19.39920643713889,2.0999984741210795,2.162394591387155,5.265000915527338,-3.89847028159231,14.428472112646986,0.6832653169675069,9.84673651408717,-5.89735499305975,48.99332811051884,-23.69463693265343,4.581735598559825,2,-2.390003204345703,-4.735004425048828,-6.102500915527344,-13.335002899169922,-36.750000000000014,4,-0.3267279670582611,3.2449046321525596,105.43000030517578,1.3586243909625952,106.44000244140624,-4.068518634644083,105.25,-0.3267279670582611
10066,2020-02-18,105.79000091552734,105.83999633789062,104.58999633789062,105.1999969482422,644300.0,0.003034035186503914,2.62321564811641,5.900129701686819,76.22547983803258,68.35457371516469,-1.566426547978537,-6.422878194399431,-6.224406621227473,-12.565115373735637,20.512574795203754,1.25,3.0118961135538314,5.2955005645751925,-4.200512138488108,14.791513267638493,0.5474942130435352,10.04350691610685,-5.481566654650123,59.73158829884749,-16.069567816962312,4.74800635153165,2,-1.7100028991699219,-5.055004119873047,-6.4225006103515625,-13.65500259399414,-32.12999725341797,1,-0.35116741851191546,-2.2812311873781614,105.47000122070312,3.2449046321525596,105.43000030517578,1.3586243909625952,106.44000244140624,-0.35116741851191546
10067,2020-02-19,106.4499969482422,107.2699966430664,105.8000030517578,106.0,599700.0,0.006238737375962922,-2.4588457050533243,0.7627015633688501,75.4802602016119,70.11845525815401,-1.1793971879658045,-6.776617715166054,-6.753611340207797,-13.059512315979234,22.24831810445181,1.4799957275390625,3.9362403158074812,5.540496826171889,-4.2451477697442215,15.326141422088,0.6476745282138268,10.433319124129952,-5.4646376967898505,74.84659274410626,-0.43230623125207046,4.892822297958057,2,-1.0149993896484517,-5.715000152587905,-7.0199966430664205,-13.77999877929689,-26.239997863769545,2,-0.4380460177569595,2.62321564811641,105.79000091552734,-2.2812311873781614,105.47000122070312,3.2449046321525596,105.43000030517578,-0.4380460177569595
10068,2020-02-20,108.29000091552734,108.58999633789062,106.33999633789062,106.45999908447266,848100.0,0.017285148144999818,-1.1739053516143299,4.066698314739962,78.73237494336172,71.2310422073063,-2.240755108358698,-8.194844437813316,-8.452608669249898,-14.717704383229105,24.596139712083875,2.25,4.774781633817923,6.846000671386719,-3.3381942449178297,17.030195587691267,1.7539032132344516,11.938098129538986,-6.681870672745873,93.44987331524263,17.122906976871803,5.092097458152272,2,-2.1300010681152344,-7.555004119873047,-8.84749984741211,-15.620002746582031,-31.669998168945312,3,-0.376581387335177,-2.4588457050533243,106.4499969482422,2.62321564811641,105.79000091552734,-2.2812311873781614,105.47000122070312,-0.376581387335177
10069,2020-02-21,106.58000183105469,107.83999633789062,106.0999984741211,107.47000122070312,631700.0,-0.015790923169412108,1.134980294505865,-0.48633797767049386,74.3680798355976,72.77875528782488,-0.8278847115928301,-6.025898537494953,-6.6433893708563545,-12.813233827591375,25.944215326351017,2.19000244140625,5.428444749610662,4.648501586914065,-5.539169805384432,14.836172979212563,-0.44533410923519057,9.742337283063321,-4.398922276250417,49.75013732910156,-25.817316393056487,5.0938356961492515,2,-0.2800025939941406,-5.845005035400391,-6.997501373291016,-11.775001525878906,-23.94000244140625,4,-0.3871270541131513,-1.1739053516143299,108.29000091552734,-2.4588457050533243,106.4499969482422,2.62321564811641,105.79000091552734,-0.3871270541131513
10070,2020-02-24,102.4000015258789,103.31999969482422,101.41000366210938,103.04000091552734,1062700.0,-0.03921936792421632,2.183334816830487,0.7191009309582184,59.692434425336145,72.23843624587649,3.266031284738915,-1.387792194837175,-2.366851522264426,-8.485843365570346,26.57811283049653,5.1699981689453125,5.657420206019722,0.13250122070311932,-9.621055766438317,9.886058207844556,-4.744277272867606,5.009279714273845,6.3699951171875,13.788285148380186,-57.642928932924704,4.87677849357072,2,2.5999984741210938,-1.6650047302246094,-2.8175010681152344,-6.1300048828125,-20.709999084472656,0,-0.3732421938591869,1.134980294505865,106.58000183105469,-1.1739053516143299,108.29000091552734,-2.4588457050533243,106.4499969482422,-0.3732421938591869
10071,2020-02-25,97.73999786376952,103.22000122070312,97.33000183105469,102.94000244140624,913500.0,-0.045507847584667194,1.0451379184741116,8.125014901175405,47.78570447649272,70.13569762378849,7.610137790249908,3.774464355000603,2.3239905607535007,-3.6483255916621573,25.782671452906726,5.8899993896484375,4.990054463814559,-4.723502349853533,-13.902954157181838,4.455949457474773,-9.313228253517678,-0.1337764461893869,10.882798919677754,3.6411743581750518,-62.25282325615093,4.589725903664149,2,5.220001220703139,2.99499893188478,1.8425025939941548,-0.8299980163573935,-20.769996643066392,1,-0.2969101419821455,2.183334816830487,102.4000015258789,1.134980294505865,106.58000183105469,-1.1739053516143299,108.29000091552734,-0.2969101419821455
10072,2020-02-26,96.88999938964844,99.6999969482422,96.8499984741211,98.55999755859376,813900.0,-0.008696526424174955,-2.2571411132812664,0.32115321131203733,40.52287600870941,66.79229933719739,7.989770253733369,5.023801738546609,3.1552888193111954,-2.6107007844033348,25.500545953128473,2.849998474121108,4.660714436470897,-5.663500976562503,-14.569790239001676,3.242788285876671,-10.11664560778209,-1.210356345342916,11.281085595703132,0.3407233629129475,-59.01045011214955,4.453144631219585,2,5.829998016357422,3.8449974060058594,2.6925010681152344,1.5,-22.709999084472656,2,-0.23975638222597528,1.0451379184741116,97.73999786376952,2.183334816830487,102.4000015258789,1.134980294505865,106.58000183105469,-0.23975638222597528
10073,2020-02-27,92.36000061035156,96.70999908447266,92.33999633789062,94.0,976900.0,-0.046754038681321886,-4.202359651592628,0.9820366394079134,18.166947618155675,60.91750174852377,11.52439696009833,9.73720957902016,7.623878968425402,2.0850422279821856,26.3631001308451,4.5500030517578125,4.103127135037255,-9.992999649047846,-19.63552862097606,-0.3504706771196311,-14.814264135011953,-5.1717351630837385,15.131819184326176,0.12905982232862903,-52.58152698394258,4.821264485964104,2,8.104995727539062,8.194995880126953,7.222499847412109,6.279998779296875,-21.480003356933594,3,-0.13155047039396783,-2.2571411132812664,96.88999938964844,1.0451379184741116,97.73999786376952,2.183334816830487,102.4000015258789,-0.13155047039396783
10074,2020-02-28,93.0999984741211,93.41000366210938,88.69999694824219,89.30000305175781,1861500.0,0.008012103279334548,1.1312219615803527,-2.3170712418239843,23.124999787126242,54.899906348269326,9.891671477446536,9.23853768701963,6.81884442626162,1.532901049468336,27.41792089375133,4.7100067138671875,3.4184476334429945,-9.10550155639649,-19.232093704297583,1.0210905915046027,-14.16879763034703,-4.042205482445951,13.179675444013682,30.095764016922434,-19.28333298242509,5.063296073950544,2,5.5449981689453125,5.634998321533203,6.482501983642578,5.540000915527344,-15.069999694824219,4,-0.1770139204902349,-4.202359651592628,92.36000061035156,-2.2571411132812664,96.88999938964844,1.0451379184741116,97.73999786376952,-0.1770139204902349
10075,2020-03-02,96.91000366210938,96.95999908447266,91.08999633789062,93.5999984741211,1207000.0,0.040923794311847894,2.442820865635243,0.8710550461478538,34.67027667653906,50.28266155254782,5.296747121213798,5.831477503632641,2.9416010988890804,-2.0471423447714017,28.059464039667137,5.870002746582031,2.5480216389322976,-5.361496734619138,-15.322395523394135,4.59940205415586,-10.34194612900663,-0.3810473402316461,7.6117025590361465,56.54272932576559,8.839818974460655,4.980449394387499,3,1.7349929809570312,1.8249931335449219,1.0074958801269531,1.4949951171875,-17.470001220703125,0,-0.1472500643196275,1.1312219615803527,93.0999984741211,-4.202359651592628,92.36000061035156,-2.2571411132812664,96.88999938964844,-0.1472500643196275
10076,2020-03-03,94.58999633789062,98.66999816894531,92.62999725341795,96.13999938964844,896300.0,-0.023939812574022667,-1.2084093483075795,-0.46827813363635734,30.868633183520487,45.32581410609322,6.549733049962157,8.341295645458729,5.186979989046506,0.5239242481528095,29.70941671525963,6.040000915527358,1.6144050934599221,-7.530503845214838,-17.87318547130151,2.812177780871835,-12.701844658258182,-2.3591630321714945,8.349538955964562,53.54544899680391,7.392373312129635,5.171340813043338,3,4.055000305175781,4.145000457763672,3.327503204345703,3.81500244140625,-11.719993591308594,1,-0.1363779934022149,2.442820865635243,96.91000366210938,1.1312219615803527,93.0999984741211,-4.202359651592628,92.36000061035156,-0.1363779934022149
10077,2020-03-04,99.3499984741211,99.41000366210938,94.8000030517578,96.0999984741211,928800.0,0.05032246876537538,1.7358969831157802,-2.096770065268111,38.72096650277516,40.880102057139155,0.7562055817157471,3.8055461925602145,0.46737423613356555,-3.9618162203010314,31.041200810634685,4.82000732421875,0.6005935837988545,-2.78900146484375,-13.109330558670976,7.531327628983476,-7.94916601175737,2.37116308206987,2.16558298517279,99.43972782098645,53.37915459208152,5.160164546913615,3,-1.0800018310546875,-0.6150016784667969,-2.512500762939453,-2.025001525878892,-9.349998474121094,2,-0.22526419322741675,-1.2084093483075795,94.58999633789062,2.442820865635243,96.91000366210938,1.1312219615803527,93.0999984741211,-0.22526419322741675
10078,2020-03-05,94.83000183105469,97.16000366210938,93.68000030517578,96.5999984741211,798500.0,-0.04549568910404955,1.4083009722834539,-0.5446143517127404,34.83114565130096,36.487109369995096,3.5381915662186003,8.195191081964651,4.954478044424405,0.801917426585959,31.425737850409813,5.6699981689453125,-0.5707722221017946,-6.959498214721677,-17.786320206055635,3.867323776612281,-12.372909210388656,-1.546087219054698,5.404021177134027,57.23623753545779,10.525069796329596,5.413410995666982,3,1.1799964904785156,3.9049949645996094,2.007495880126953,2.494995117187514,-8.200004577636719,3,-0.21775810531637574,1.7358969831157802,99.3499984741211,-1.2084093483075795,94.58999633789062,2.442820865635243,96.91000366210938,-0.21775810531637574
10079,2020-03-06,90.52999877929688,92.44000244140624,88.30000305175781,91.86000061035156,1127700.0,-0.04534433163270968,2.325293378680665,0.7514148889856335,30.943880371131,33.292825586194525,5.9475226254122475,11.726819746173675,9.13161336816556,5.261973431549279,30.41267364454837,6.529998779296875,-1.9660643326787408,-10.39000129699707,-21.914511663536246,1.134509069542105,-16.152256480266658,-4.627746113727483,8.8800048828125,20.071967642029655,-25.26200926931702,5.762255183269591,3,5.230003356933594,8.005001068115234,6.2649993896484375,6.794998168945327,-3.8600006103515625,4,-0.21705513963149003,1.4083009722834539,94.83000183105469,1.7358969831157802,99.3499984741211,-1.2084093483075795,94.58999633789062,-0.21705513963149003
10080,2020-03-09,79.23999786376953,85.43000030517578,79.0199966430664,84.5,1560000.0,-0.12471005266498725,-1.2491222857112263,3.9548833794155778,23.539968162455423,30.59885488463483,15.205846807868696,22.11059050933426,20.143745592224747,16.668758726990717,29.822773427840467,11.510002136230469,-4.066333560175224,-20.38500213623047,-35.249595949956515,-5.520408322504423,-27.817299043093485,-12.952705229367453,18.836805725097662,1.0789658899953192,-40.6809130903776,7.432296906863021,3,10.119998931884766,14.654998779296875,17.55500030517578,18.08499908447267,4.8000030517578125,0,-0.015270054481234419,2.325293378680665,90.52999877929688,1.4083009722834539,94.83000183105469,1.7358969831157802,99.3499984741211,-0.015270054481234419
10081,2020-03-10,86.9800033569336,86.98999786376953,81.7699966430664,82.86000061035156,1456700.0,0.09767801239054519,1.5217447391165733,-0.7832701660335433,32.99564558311536,29.762495948457705,6.458170367640008,13.662881926340987,12.191706291993114,9.082310305092122,29.054161044069847,7.75,-5.959711614221845,-11.75099678039551,-27.418917090763586,3.916923529972564,-19.58495693557954,-3.9170366252114803,8.42884725952149,39.03876397116022,1.4036499877702582,7.8339601551840365,3,2.234996795654297,6.9149932861328125,9.684995651245117,10.344993591308608,-3.6500015258789062,1,-0.08668660179956511,-1.2491222857112263,79.23999786376953,2.325293378680665,90.52999877929688,1.4083009722834539,94.83000183105469,-0.08668660179956511
10082,2020-03-11,83.26000213623047,85.66000366210938,82.02999877929688,84.5,1023300.0,-0.042768464901497216,1.0393256139403408,-0.30097015464327975,28.834779085685824,30.94781055596106,8.986453726770662,16.496776831071173,15.663680959923639,12.924139962807061,27.984491777623997,4.950004577636719,-7.401396815225269,-14.371498107910156,-31.15948956913512,2.416493353314806,-22.765493838522644,-5.977502377297668,9.854408923950203,23.37378088505148,-6.903669695537687,8.393995730612483,3,5.954998016357422,10.634994506835938,13.112495422363281,14.064994812011733,2.839996337890625,2,-0.004684114576532394,1.5217447391165733,86.9800033569336,-1.2491222857112263,79.23999786376953,2.325293378680665,90.52999877929688,-0.004684114576532394
10083,2020-03-12,77.44000244140625,79.52999877929688,74.37999725341797,77.48999786376953,1594800.0,-0.06990150787291005,1.4939491287151758,0.040318958462797407,26.960792356517004,31.374009730337804,13.932650923872629,21.115368851185906,21.224485728209515,18.823302525036098,27.114500195453367,8.8800048828125,-8.386265770338255,-18.741497802734372,-37.24771863303249,-0.23527697243625312,-27.994608217883425,-9.48838738758532,13.701190600378425,16.943545453815787,-10.421682108518002,9.253110415149056,3,9.454998016357422,14.134994506835938,19.167495727539062,19.88499450683595,7.1199951171875,3,0.16219004600493236,1.0393256139403408,83.26000213623047,1.5217447391165733,86.9800033569336,-1.2491222857112263,79.23999786376953,0.16219004600493236
10084,2020-03-13,88.05000305175781,88.2300033569336,78.20999908447266,83.52999877929688,1719100.0,0.1370093010828537,3.106555019136003,-90.4083625820235,39.70145389912097,31.933029421735796,2.828413463043148,9.630291516489848,10.453892584031266,8.377159422082485,26.192693903075114,10.790000915527344,-8.911867044144316,-7.26249732971192,-25.571334843346392,11.046340183922553,-16.416916086529156,1.8919214271053164,0.409398663888183,98.70035938012987,66.74190288919206,9.154418756817233,3,-1.1550025939941406,3.524993896484375,9.299995422363281,9.299995422363281,-4.4600067138671875,4,-0.0161272657481355,1.4939491287151758,77.44000244140625,1.0393256139403408,83.26000213623047,1.5217447391165733,86.9800033569336,-0.0161272657481355
10085,2020-03-16,71.01000213623047,80.19000244140625,61.849998474121094,76.06999969482422,1827700.0,-0.193526409141756,1.7578947006123018,-1.1194674282550645,33.71115797538883,32.24886550972117,17.66589567498248,25.250892529136863,27.130049399602484,25.475132015412015,25.591781269013236,26.20000457763672,-8.913274705681204,-22.579498291015625,-43.20307342415879,-1.955923157872462,-32.89128585758721,-12.267710724444044,17.220001220703125,34.72328266352005,-0.783365205512446,10.311787566571581,3,9.619998931884766,14.20999526977539,29.724994659423828,29.724994659423828,13.099998474121094,0,0.2205322568878625,3.106555019136003,88.05000305175781,1.4939491287151758,77.44000244140625,1.0393256139403408,83.26000213623047,0.2205322568878625
10086,2020-03-17,68.63999938964844,72.5199966430664,67.72000122070311,72.37999725341797,1613200.0,-0.0333756185788483,1.3880594182297203,0.7391303692266866,33.09800624264517,31.6240921474845,17.84430355975617,26.02955667099144,29.122121182041198,27.91194815074806,25.062912614582455,4.7999954223632955,-9.319859167275638,-23.09200096130371,-45.68657670875989,-0.497425213847535,-34.389288835031806,-11.794713087575616,19.590003967285156,25.7391950672127,-13.628469606333287,11.29728787372809,3,10.865001678466797,16.579998016357422,32.36749839782715,32.09499740600586,18.730003356933594,1,0.22435899858416053,1.7578947006123018,71.01000213623047,3.106555019136003,88.05000305175781,1.4939491287151758,77.44000244140625,0.22435899858416053
10087,2020-03-18,59.81999969482422,65.19000244140625,56.77000045776367,64.48999786376953,2340500.0,-0.12849650019306902,1.7742971413057687,1.2486633252347468,31.48190745927249,31.25195457059245,22.87258397484483,32.861882067366054,37.48195570779262,36.74224390203298,24.42103791534949,11.869998931884766,-10.61480579485152,-29.580500793457034,-55.20115069926936,-3.9598508876446985,-42.390825746363205,-16.770175840550863,23.661602783203122,9.694847285411475,-33.20544978378113,12.810324952906168,3,14.785001754760742,22.85999870300293,41.42749786376953,40.91499710083008,28.37999725341797,2,0.3930124081606208,1.3880594182297203,68.63999938964844,1.7578947006123018,71.01000213623047,3.106555019136003,88.05000305175781,0.3930124081606208
10088,2020-03-19,67.51000213623047,72.25,57.08000183105469,59.040000915527344,1568500.0,0.1285523651059397,-1.4487488161814601,-1.8137054693141383,36.5045940513111,31.869811646168014,12.180617816471027,23.146849074469344,29.353953080325397,29.093627276085968,23.03477128917947,15.169998168945312,-11.547572035596133,-19.851498413085935,-45.632823189264045,5.929826363092175,-32.74216080117499,-6.96083602499688,10.629279937744144,34.13859087327094,-9.952548854099575,12.890662388089057,3,4.989999771118164,15.16999626159668,33.73749542236328,33.22499465942383,22.869995117187486,3,0.27536654939481875,1.7742971413057687,59.81999969482422,1.3880594182297203,68.63999938964844,1.7578947006123018,71.01000213623047,0.27536654939481875
10089,2020-03-20,65.31999969482422,71.41999816894531,63.70000076293945,68.45999908447266,1742000.0,-0.032439673709193206,-1.4200629245945238,-0.37072006341314023,33.050758997242895,32.926566183366624,11.64288783618747,23.280888788039064,31.06180547219681,31.303280251472103,21.713164317236473,7.719997406005859,-13.297880415259442,-19.97850074768067,-45.8875397672502,5.930538271888864,-32.933020257465444,-7.023981237895896,8.545426055908209,36.50725240344639,-5.760625793708655,12.954519509784767,3,7.180002212524414,17.35999870300293,35.92749786376953,35.41499710083008,25.56999969482422,4,0.2945498768165802,-1.4487488161814601,67.51000213623047,1.7742971413057687,59.81999969482422,1.3880594182297203,68.63999938964844,0.2945498768165802
10090,2020-03-23,64.18000030517578,66.98999786376953,62.68999862670898,64.81999969482422,1204300.0,-0.017452532072482096,-1.3756883837287424,0.20382150129019405,33.47462760377604,32.97978640788448,11.64675053914371,22.5677912249854,31.72644830670808,32.4557023460213,22.639080540676492,4.299999237060554,-14.734781738836176,-19.20750007629394,-45.44152066803974,7.026520515451864,-32.32451037216684,-6.090489780421038,8.069999694824219,47.047629473884086,5.949912775701307,13.1170102958729,3,8.320001602172852,18.499998092651367,37.27499771118164,36.554996490478516,30.839996337890625,0,0.30243060050514714,-1.4200629245945238,65.31999969482422,-1.4487488161814601,67.51000213623047,1.7742971413057687,59.81999969482422,0.30243060050514714
10091,2020-03-24,68.72000122070311,72.7300033569336,66.25,68.40000152587889,1463300.0,0.07073856176284887,-1.8051945907294826,-0.5,33.31518038124689,33.47760877405793,4.742947877680606,16.5929404695125,26.803046752771778,27.94059896815189,24.460981787436285,8.550003051757812,-15.64795425251802,-13.216499328613295,-39.3179070758157,12.884908418589106,-26.26720320221449,-0.1657954550121019,-11.950000762939439,74.87467789596052,39.456686904812884,13.050703873601199,3,3.780000686645522,13.959997177124038,33.18749618530275,32.014995574951186,23.180000305175795,1,0.22395225722161283,-1.3756883837287424,64.18000030517578,-1.4200629245945238,65.31999969482422,-1.4487488161814601,67.51000213623047,0.22395225722161283
10092,2020-03-25,73.66000366210938,77.19999694824219,67.95999908447266,69.16000366210939,1738500.0,0.071885948103243,-1.678256696719807,14.06251341105782,38.52077154085106,34.7620509056506,-1.9020415218900553,10.354239977643985,21.501094962414513,22.95771182005086,26.005292538979425,9.239997863769531,-14.95553917685055,-7.114997100830081,-32.47143798678215,18.241443785121987,-19.793217543806122,5.56322334214596,-16.5708031463623,82.4055956996293,47.69244964841236,12.678220442976036,3,-1.1600017547607422,9.019994735717773,28.747493743896484,27.074993133544922,16.259994506835938,2,0.18612541953381778,-1.8051945907294826,68.72000122070311,-1.3756883837287424,64.18000030517578,-1.4200629245945238,65.31999969482422,0.18612541953381778
10093,2020-03-26,80.20999908447266,81.87000274658203,74.0,75.26000213623047,1609400.0,0.08892200782950255,-1.1070954378883637,1.0999993218316007,44.537371306486364,35.29937506202454,-8.960035139687974,3.001198696773784,14.676819600025738,16.3940216514939,26.189421923451,8.209999084472656,-15.166942473381937,0.042498397827145595,-24.720521896625073,24.805518692279364,-12.339011749398964,12.424008545053255,-22.31636671142578,91.34513396485985,52.517072956596344,12.38151014722611,3,-10.889997482299805,2.469999313354492,22.874998092651367,20.52499771118164,9.430000305175781,3,0.0996134890284055,-1.678256696719807,73.66000366210938,-1.8051945907294826,68.72000122070311,-1.3756883837287424,64.18000030517578,0.0996134890284055
10094,2020-03-27,76.62000274658203,78.63999938964844,75.26000213623047,76.83000183105469,1033400.0,-0.04475746638657663,-1.3071651203907917,-0.042424083624380785,48.49009058190219,36.94147868497046,-8.003549130258833,5.579305122448773,17.937750038517407,19.893263831727566,25.60335329057856,4.9499969482421875,-14.91051410528658,-2.7234981536865206,-26.760705306651445,21.313708999278404,-14.742101730168983,9.295105422795942,-17.287788151123046,72.62774310585107,27.825696039920665,12.018603576482464,3,-7.30000114440918,5.684995651245117,26.827495574951172,24.114994049072266,12.879997253417969,4,0.17958749691443665,-1.1070954378883637,80.20999908447266,-1.678256696719807,73.66000366210938,-1.8051945907294826,68.72000122070311,0.17958749691443665
10095,2020-03-30,82.63999938964844,83.23999786376953,75.38999938964844,75.9000015258789,1614100.0,0.07856951745325991,-1.0231949260607658,-32.095367847411445,47.448257337393365,38.53595102883138,-13.634113862574111,-1.6491309549370499,11.61703898914594,13.800949926141314,25.893650560232945,7.849998474121094,-13.830120524108025,4.009998703002935,-18.638775115583314,26.658772521589185,-7.3143882062901895,15.33438561229606,-21.955517505122067,96.46851942577011,48.83328205235347,11.324386909293125,3,-12.635000228881836,-2.594999313354492,20.877498626708984,18.09499740600586,9.340003967285156,0,0.09983059125038429,-1.3071651203907917,76.62000274658203,-1.1070954378883637,80.20999908447266,-1.678256696719807,73.66000366210938,0.09983059125038429
10096,2020-03-31,81.69000244140625,84.98999786376953,80.54000091552734,82.5,2046500.0,-0.01149560691261553,-1.8617338102317276,-0.12017771740668422,49.04582487000956,40.48749740780216,-11.888504933688296,-1.8078086295641356,12.235864738205237,14.658160494204793,26.604366784077655,4.4499969482421875,-14.528012884608842,3.7050014495849553,-17.732372191501852,25.142375090671763,-7.0136853709584415,14.423688270128352,-19.201079278540426,80.62245649497616,28.682413599868525,10.718686820543402,3,-10.65500259399414,-1.6950016021728516,21.1774959564209,19.044994354248047,12.419998168945312,1,0.1631777916914785,-1.0231949260607658,82.63999938964844,-1.3071651203907917,76.62000274658203,-1.1070954378883637,80.20999908447266,0.1631777916914785
10097,2020-04-01,76.97000122070312,79.81999969482422,75.18000030517578,78.02999877929688,1645000.0,-0.05777942318080642,1.0,1.3086429055836033,49.71048341055467,41.95481844771811,-5.006420899540089,1.211696390361567,16.62266000527967,19.246767806797777,27.777556698182604,6.510002136230469,-13.328384561560554,0.10400009155273438,-18.827669778045816,19.035669961151292,-9.361834843246541,9.56983502635201,-12.230970587746924,27.024584149322344,-28.130180974386114,9.465834934799279,4,-3.130002975463867,1.2649974822998047,24.87749671936035,23.764995574951172,16.51000213623047,2,0.19397167816544036,-1.8617338102317276,81.69000244140625,-1.0231949260607658,82.63999938964844,-1.3071651203907917,76.62000274658203,0.19397167816544036
10098,2020-04-02,74.18000030517578,80.62999725341797,73.4000015258789,77.5199966430664,1591000.0,-0.036247900107566844,-1.9510223401406301,3.1509471987101976,40.54532853775344,42.78754839666373,-1.3083707565347282,2.503694829898535,19.05789588281695,21.89883440787375,28.8120073294317,7.2299957275390625,-11.854904708491844,-1.653500747680667,-18.609336509427877,15.302335014066543,-10.131418628554272,6.824417133192938,-7.415872949138247,6.729931197189959,-41.14376826149868,8.477917880873605,4,-0.34000205993652344,3.910001754760742,27.547496795654297,26.554996490478516,17.31999969482422,3,0.21218654352945987,1.0,76.97000122070312,-1.8617338102317276,81.69000244140625,-1.0231949260607658,82.63999938964844,0.21218654352945987
10099,2020-04-03,70.87999725341797,76.77999877929688,70.5,74.27999877929688,1562300.0,-0.04448642542709136,-2.019233061719293,1.0179656448444425,49.89095379845549,44.611584640517,3.1997462583569103,4.486092721752698,21.982296177264075,25.026422110594893,28.886058081332706,6.279998779296875,-9.405312899916709,-3.971003723144534,-19.5636522390744,11.621644792785332,-11.76732798110946,3.825320534820392,-2.293282846607241,2.6224797062814305,-44.97666286391483,7.796324257964932,4,4.740001678466797,7.210004806518555,29.6299991607666,29.674999237060547,18.26000213623047,4,0.2646727266249411,-1.9510223401406301,74.18000030517578,1.0,76.97000122070312,-1.8617338102317276,81.69000244140625,0.2646727266249411
10100,2020-04-06,78.02999877929688,79.16999816894531,73.94000244140625,75.19999694824219,992300.0,0.10087474326946477,1.046964815207427,-0.832353106171953,57.29150448723099,47.27562065229301,-1.9880963385284929,-2.9083177786935153,14.569105079751054,17.722914703405337,27.477031160833665,8.290000915527344,-7.640959866138871,3.239497756958002,-12.290712498411821,18.769708012327825,-4.525607370726917,11.004602884642921,-7.80295602679027,51.966872942919586,1.536392524198149,7.765105127684913,4,-1.5550003051757812,0.06000328063964844,20.659997940063477,20.704998016357422,10.739997863769531,0,0.1469947635542752,-2.019233061719293,70.87999725341797,-1.9510223401406301,74.18000030517578,1.0,76.97000122070312,0.1469947635542752
10101,2020-04-07,79.44000244140625,84.30999755859375,79.29000091552734,82.0,1603300.0,0.01807002030203142,-2.510486413811869,-0.9045921916028188,67.21656861239424,50.464042549131136,-1.9193983294078265,-5.177621815668402,12.966832365845377,16.176584217099418,26.174660294378395,6.279998779296875,-5.161459388562591,5.026501464843747,-9.597427093850243,19.650430023537737,-2.285462814503248,12.338465744190742,-8.94000244140625,64.73572789187804,8.774385004737638,7.311964279346994,4,-1.6950035095214844,-1.3500003814697266,19.2499942779541,19.294994354248047,9.169998168945312,1,0.15785499156771365,1.046964815207427,78.02999877929688,-2.019233061719293,70.87999725341797,-1.9510223401406301,74.18000030517578,0.15785499156771365
10102,2020-04-08,82.87000274658203,83.95999908447266,78.9800033569336,80.30000305175781,1045400.0,0.043177243199428395,1.0968436742580603,-1.0039070881911165,64.56752679694523,52.689615381404344,-4.364549909916434,-9.105164502017217,9.339513689179043,12.660912358368932,24.815358563477403,4.9799957275390625,-2.39712556468713,8.476001739501953,-6.099217643291297,23.051221122295203,1.188392048105328,15.763611430898578,-10.921002960205072,89.57280907616358,29.576610400846718,7.287609691396623,4,-5.125003814697266,-4.780000686645508,15.81999397277832,15.864994049072266,5.149993896484375,2,0.1356340954656614,-2.510486413811869,79.44000244140625,1.046964815207427,78.02999877929688,-2.019233061719293,70.87999725341797,0.1356340954656614
10103,2020-04-09,90.0,91.01000213623048,83.51000213623047,85.5999984741211,1543500.0,0.08603833736100652,1.3364464879266664,1.7120630538362203,71.4013198086009,55.2353075177042,-11.130259714547847,-16.06986230233781,2.049716232312079,5.47465730586427,22.65672483277954,8.139999389648452,0.41742990752919695,14.97799911499024,-1.1495010871922489,31.10549931717273,6.914249013898996,23.041749216081485,-16.74690040588378,95.07556298862428,30.781815175979432,8.063750101091243,4,-9.244998931884766,-13.034997940063477,8.502496719360352,8.734996795654297,0.8300018310546875,3,0.03866670396592875,1.0968436742580603,82.87000274658203,-2.510486413811869,79.44000244140625,1.046964815207427,78.02999877929688,0.03866670396592875
10104,2020-04-13,86.62999725341797,89.66000366210938,84.0999984741211,88.77999877929688,883000.0,-0.03744447496202252,1.843984210516046,-0.48863654097243536,68.7426925839329,57.60135587843082,-6.918578408409829,-13.504057479705182,5.227780439984315,8.768873412070548,22.36855239598579,5.900001525878906,2.363102923192514,11.67899665832519,-4.217862790356733,27.575856107007112,3.730566933984221,19.627426382666158,-11.246069354248036,74.34091997001869,7.5407321142048716,7.948429724340961,4,-5.874996185302734,-12.024995803833008,10.742500305175781,12.104999542236328,2.5500030517578125,0,0.05621612491035699,1.3364464879266664,90.0,1.0968436742580603,82.87000274658203,-2.510486413811869,79.44000244140625,0.05621612491035699
10105,2020-04-14,86.66999816894531,89.30000305175781,86.45999908447266,88.20999908447266,940900.0,0.00046174439334589756,-1.8979645855796592,0.7162789872429517,66.2032832154145,59.50774013903137,-7.070327267067242,-12.975982105232148,5.007178102945531,8.653187759165633,20.451793904618846,2.8400039672851562,3.2375561977779057,10.935997772216794,-5.6703727749965225,27.54236831943011,2.6328124986101358,19.239183045823452,-9.410941361328113,63.923487883023476,-1.7786894652399852,8.303185273606656,4,-5.914997100830078,-12.779996871948242,10.477502822875977,11.865001678466797,6.400001525878906,1,0.028498918574895615,1.843984210516046,86.62999725341797,1.3364464879266664,90.0,1.0968436742580603,82.87000274658203,0.028498918574895615
10106,2020-04-15,84.04000091552734,85.38999938964844,80.79000091552734,82.8499984741211,991400.0,-0.03034495568225737,1.3650381469786417,-0.7727283986703063,59.777692527605176,60.62631892981476,-4.550455868854556,-9.626664128726162,7.35716878855132,11.183614734312997,18.227029421823097,5.879997253417969,3.894678704231481,7.536000442504886,-9.113460557456804,24.185461442466575,-0.7887300574759593,15.86073094248573,-5.130830668476548,42.06149685818579,-20.63851876433415,8.324730499980845,4,-3.2849998474121094,-10.149999618530273,7.587495803833008,9.854995727539062,7.830001831054702,2,0.05628267106152718,-1.8979645855796592,86.66999816894531,1.843984210516046,86.62999725341797,1.3364464879266664,90.0,0.05628267106152718
10107,2020-04-16,83.33000183105469,84.58000183105469,81.58000183105469,83.47000122070312,654300.0,-0.008448346938814466,1.542372223838619,-0.11764630455967585,53.30228925452059,62.04375900945555,-3.1775715010083303,-7.446850679226259,7.72897188450996,11.794811840407462,15.11960059238548,3.0,4.221526879299432,5.650501251220703,-9.269100991252003,20.570103493693402,-1.80929987001565,13.110302372457056,-2.9687317573023364,24.853234952476758,-32.80963390850424,7.4598011212363495,4,-2.575000762939453,-9.440000534057617,8.224996566772461,10.564994812011719,9.97000122070311,3,0.06336251846005814,1.3650381469786417,84.04000091552734,-1.8979645855796592,86.66999816894531,1.843984210516046,86.62999725341797,0.06336251846005814
10108,2020-04-17,86.0999984741211,87.72000122070312,84.86000061035156,86.01000213623047,863400.0,0.033241288637942956,-1.3933065612809725,-0.6428337874659401,60.21111169913953,63.190443220642656,-4.558249434904695,-9.225730536355371,4.554438409412427,8.927864794435521,13.103400267188034,4.3899993896484375,4.5246068415602,7.490998077392575,-7.073057969859974,22.055054124645125,0.20897005376630773,14.773026101018843,-5.30999755859375,59.864666452779915,3.925603494138791,7.282028023626273,4,-3.6249961853027344,-12.209997177124023,5.454999923706055,7.7949981689453125,8.720001220703125,4,0.022299630696537065,1.542372223838619,83.33000183105469,1.3650381469786417,84.04000091552734,-1.8979645855796592,86.66999816894531,0.022299630696537065
10109,2020-04-20,84.55999755859375,86.25,83.6500015258789,84.62000274658203,763700.0,-0.01788618981207324,-1.7659598644563035,-0.6667514411664971,52.28898194704174,62.63460738284385,-0.9763431028964789,-6.5038682347029635,5.467015605068198,10.37183368322657,10.917593984966741,2.5999984741210938,5.113045707909791,4.988997268676755,-8.371105648324544,18.349100185678054,-1.6910541898239018,11.669048727177412,-2.9799957275390625,44.30077199412241,-6.2426003437863855,6.680051458500652,4,0.43500518798828125,-10.66999626159668,4.67500114440918,7.0149993896484375,11.660003662109375,0,0.07414858625222043,-1.3933065612809725,86.0999984741211,1.542372223838619,83.33000183105469,1.3650381469786417,84.04000091552734,0.07414858625222043
10110,2020-04-21,83.58999633789062,84.75,81.81999969482422,82.5,791600.0,-0.011471159516424856,-1.3918399631297373,-18.165034965034966,52.26405337520651,60.97321680093411,0.96697201624022,-4.221603906530305,5.8750068703349,11.218589916662708,8.518587260363267,2.9300003051757812,6.806802035539803,3.0484962463378906,-8.267730702326276,14.364723195002057,-2.6096172279941925,8.706609720669974,7.420005798339858,40.40397256941042,-6.072922210845576,5.658113474332081,4,1.4050064086914062,-9.699995040893555,5.645002365112305,7.9850006103515625,14.060005187988281,1,0.06687407838479897,-1.7659598644563035,84.55999755859375,-1.3933065612809725,86.0999984741211,1.542372223838619,83.33000183105469,0.06687407838479897
10111,2020-04-22,84.11000061035156,86.16000366210938,83.16999816894531,85.41000366210938,571400.0,0.006220891198020384,1.1357158816573207,-1.1926673572808466,59.4544458992015,60.40509670118481,1.3176346590876733,-3.7202503035486814,4.796474288254927,10.577113248958767,6.908395565977258,2.9900054931640625,8.03995184828139,2.7990005493164034,-7.142030531575202,12.740031630208009,-2.171514991129399,7.769516089762206,6.716201477050788,41.20519594126112,-7.412872579130784,4.9705155404458035,4,1.7900009155273438,-10.219999313354492,-1.1850013732910156,1.1999969482421875,14.300003051757812,2,0.10652715514746935,-1.3918399631297373,83.58999633789062,-1.7659598644563035,84.55999755859375,-1.3933065612809725,86.0999984741211,0.10652715514746935
10112,2020-04-23,87.37000274658203,88.94000244140625,85.5,85.51000213623047,836800.0,0.03875879339643307,-2.6595675605480165,-1.4307663415378475,67.25084835330452,59.94393320615188,-1.3822750895250238,-6.2193388498242115,0.9917369386786987,7.209210766345649,6.001122343960378,4.8300018310546875,8.325615460844062,5.373502731323242,-4.231211395447858,14.978216858094342,0.5711456679376852,10.1758597947088,3.2760752929687555,77.94945099455333,23.04004402751884,4.802357063385552,4,-2.145000457763672,-13.480001449584961,-5.007503509521484,-2.0600051879882812,11.509994506835923,3,0.05150509166232187,1.1357158816573207,84.11000061035156,-1.3918399631297373,83.58999633789062,-1.7659598644563035,84.55999755859375,0.05150509166232187
10113,2020-04-24,88.19999694824219,90.75,87.5199966430664,88.25,901100.0,0.009499761652378202,-3.581553145899617,-0.026883352338449674,74.21700036376166,60.55218962613286,-2.787596694605128,-6.766998369458406,-0.42294233605737475,6.288140225547011,5.760437609068733,3.3799972534179688,7.939429413587021,5.803997039794922,-4.1462985839479956,15.75429266353784,0.8288492279234561,10.779144851666388,-6.379997253417969,71.44453567062205,9.511350176181338,4.97514781187146,4,-2.4299964904785156,-14.15499496459961,-9.557497024536133,-5.429998397827148,12.710006713867188,4,0.0578232004532655,-2.6595675605480165,87.37000274658203,1.1357158816573207,84.11000061035156,-1.3918399631297373,83.58999633789062,0.0578232004532655
10114,2020-04-27,90.37999725341795,91.08000183105469,88.12000274658203,88.6500015258789,677100.0,0.024716557603227995,-1.1218682490634144,-34.59780286847698,70.05520965719263,60.9801814529971,-4.894419702508301,-8.288220126794855,-3.1417904907415135,4.0304122421831465,5.522932574595764,2.9599990844726562,7.637806549631236,7.295997619628892,-2.873150946899898,17.465146186157682,2.211423336364504,12.38057190289328,-8.381397552490213,92.44055706101933,28.03854904552385,5.084574283264393,4,-4.444995880126939,-13.494997024536119,-12.789997100830064,-7.6099987030029155,11.53000640869142,0,0.04912594131815329,-3.581553145899617,88.19999694824219,-2.6595675605480165,87.37000274658203,1.1357158816573207,84.11000061035156,0.04912594131815329
10115,2020-04-28,90.88999938964844,92.88999938964844,90.63999938964844,92.63999938964844,745400.0,0.005642865144158904,1.0,-1.0115631918290389,69.15355835070304,62.02194432223018,-5.300240003843129,-8.588815658693846,-4.197113628824482,3.4545989290322723,5.961427690678986,2.510002136230483,6.210944600469901,7.393499755859381,-3.3527445150751873,18.13974402679395,2.0203776203920967,12.766621891326665,-8.528143603515616,79.42387089684621,14.441794752354468,5.373122135467281,4,-3.654998779296875,-13.100000381469727,-13.299999237060547,-8.120000839233398,8.91000366210936,1,0.05864233542575792,-1.1218682490634144,90.37999725341795,-3.581553145899617,88.19999694824219,-2.6595675605480165,87.37000274658203,0.05864233542575792
10116,2020-04-29,95.0199966430664,95.72000122070312,92.8499984741211,93.72000122070312,669300.0,0.04543951239027444,1.1259243560943217,-0.7428545270647321,69.85942358782609,63.86162591481968,-8.614878150810128,-12.29956435312846,-8.846000417834972,-0.7124331247298699,6.777029539870555,4.8300018310546875,5.226454068272744,10.856997299194333,-1.0123041223299936,22.72629872071866,4.922346588432163,16.791648009956504,-12.026452240722648,93.15064095864601,29.98701867012138,5.934650710762165,4,-6.249996185302734,-14.034996032714844,-17.429996490478516,-12.249998092651367,8.19000244140625,2,0.02767843586326224,1.0,90.88999938964844,-1.1218682490634144,90.37999725341795,-3.581553145899617,88.19999694824219,0.02767843586326224
10117,2020-04-30,91.9000015258789,94.19000244140624,91.81999969482422,93.80999755859376,1130100.0,-0.032835142363848546,-1.2898580637551968,-1.4692328910225294,53.57411952663299,63.12418234009674,-4.639253363563412,-8.43623109886525,-6.313124730290383,2.3347641600683176,6.936029499406062,3.1999969482421875,4.420416937252611,6.990502166748044,-4.851957014431946,18.832961347928034,1.0692725761580562,12.911731757338032,-7.888340578066405,53.41466387418578,-5.476342797839628,5.921229590589991,4,-3.1300010681152344,-10.060001373291016,-14.310001373291016,-9.130002975463867,12.689994812011719,3,0.07083788931600021,1.1259243560943217,95.0199966430664,1.0,90.88999938964844,-1.1218682490634144,90.37999725341795,0.07083788931600021
10118,2020-05-01,89.91999816894531,91.12000274658205,88.38999938964844,90.0999984741211,808700.0,-0.0215451939505793,1.4594526790408808,0.09424119322380466,56.53037235632642,63.59544794112837,-2.302534633335597,-5.498474926875986,-5.0146716484977105,4.222851124888919,6.686182916901455,3.5100021362304688,4.2307145262141574,4.223498916625971,-6.670766201092022,15.117764034343963,-1.2236336422330254,9.670631475484967,-4.971669999301568,23.68415504940536,-31.878913308727807,5.447132558858994,5,-1.1499977111816406,-6.80999755859375,-12.329998016357422,-7.149999618530273,14.319999694824205,4,0.0996441199613709,-1.2898580637551968,91.9000015258789,1.1259243560943217,95.0199966430664,1.0,90.88999938964844,0.0996441199613709
10119,2020-05-04,89.63999938964844,89.8499984741211,87.75,88.2699966430664,693000.0,-0.0031138654915316977,1.3463658101006313,-7.611113465858518,55.83956365731018,63.99272686136211,-1.3702539229176693,-3.9431281468866928,-5.37840202930721,4.39607740672858,6.065061763480731,2.1699981689453125,4.569296749605442,3.005500030517581,-5.482006416316111,11.493006477351273,-1.2382531928992648,7.249253253934427,-3.8299373759199398,23.713915936912482,-29.519645701151493,4.243753223416847,5,-0.19499969482421875,-6.529998779296875,-13.639999389648438,-6.870000839233398,13.180000305175781,0,0.125725171231565,1.4594526790408808,89.91999816894531,-1.2898580637551968,91.9000015258789,1.1259243560943217,95.0199966430664,0.125725171231565
10120,2020-05-05,89.5,92.55999755859376,89.0999984741211,90.75,1179100.0,-0.001561795968336499,-2.3756038377658326,-0.9124069299266577,61.90061098360346,64.26452298185121,-0.33945593794636864,-3.056472801711166,-5.762276385662389,4.449121565824356,5.893845374723662,3.4599990844726705,4.330046997822279,2.2920005798339815,-5.244227770408898,9.828228930076861,-1.4761135952874582,6.060114754955421,-2.897142849713532,21.95733666205904,-31.339049977520755,3.768114175121442,5,1.1100006103515625,-6.3899993896484375,-13.6875,-6.730001449584961,5.3899993896484375,1,0.13865925879451813,1.3463658101006313,89.63999938964844,1.4594526790408808,89.91999816894531,-1.2898580637551968,91.9000015258789,0.13865925879451813
10121,2020-05-06,91.9800033569336,93.0,87.29000091552734,89.95999908447266,1228800.0,0.0277095347143419,1.8128091222056857,-1.61600341796875,67.50303894449438,64.29254415865009,-1.7720491890880226,-4.794666462438499,-8.597907944326494,1.8889951169723673,6.278014877468821,5.709999084472656,4.7627441878780985,4.145003890991205,-2.72740727955086,11.01741506153327,0.7087983057201797,7.581209476262231,3.7399978637695312,67.97103484421126,10.619210418553195,3.436205585271032,5,-0.4750022888183594,-8.870002746582031,-16.95500373840332,-9.210004806518555,5.359992980957031,2,0.08501847585804345,-2.3756038377658326,89.5,1.3463658101006313,89.63999938964844,1.4594526790408808,89.91999816894531,0.08501847585804345
10122,2020-05-07,94.11000061035156,96.87999725341795,93.43000030517578,94.23999786376952,829000.0,0.02315717738291867,-3.6308750262420637,-0.0643549398336574,66.63897432028813,63.45054126493081,-3.1798271796233024,-6.365793109101446,-11.038712744684148,-0.3295117596024397,6.848511455441112,4.899993896484361,5.38423174099556,5.713001251220703,-1.2870023127018868,12.713004815143293,2.2129994692594153,9.213003033181991,-6.819999694824219,71.11576954287271,13.500097988526505,3.500001781961294,5,-2.0250015258789062,-10.420001983642578,-18.59500026702881,-11.340002059936523,4.220001220703125,3,0.09669533965681598,1.8128091222056857,91.9800033569336,-2.3756038377658326,89.5,1.3463658101006313,89.63999938964844,0.09669533965681598
10123,2020-05-08,93.4800033569336,96.37999725341795,93.37999725341795,95.41000366210938,982300.0,-0.006694264683159257,-1.8168848612926536,14.846469863256509,69.25735605856714,63.36189086508353,-1.9244761856757862,-5.756873031244311,-10.58721409643195,0.21252338290678097,6.9403099362501495,3.0,5.696089038784692,4.909003829956049,-2.423864272954617,12.241871932866715,1.242569778500723,8.575437881411375,-6.19000244140625,64.54645260863349,5.029806825632747,3.6664340514553304,5,-1.3950042724609375,-9.79000473022461,-17.4425048828125,-10.710004806518555,6.939994812011719,4,0.11884887229342378,-3.6308750262420637,94.11000061035156,1.8128091222056857,91.9800033569336,-2.3756038377658326,89.5,0.11884887229342378
10124,2020-05-11,91.5,92.5199966430664,90.41999816894531,91.7300033569336,730400.0,-0.02118103643378544,1.3204532138476388,0.11917270495594322,66.36326905533758,63.051858721154034,0.25826660216664266,-3.57669329306151,-8.836253403970886,2.08672922518862,6.838398137699789,3.0600051879882812,5.379385450086588,2.685500335693362,-4.699231310033795,10.07023198142052,-1.0068654871702165,6.377866158556941,-4.018199157714847,43.899902941972094,-17.289386345148692,3.69236582286358,5,0.5849990844726562,-7.810001373291016,-15.53499984741211,-8.730001449584961,9.080001831054688,0,0.13923494933081448,-1.8168848612926536,93.4800033569336,-3.6308750262420637,94.11000061035156,1.8128091222056857,91.9800033569336,0.13923494933081448
10125,2020-05-12,89.13999938964844,92.62999725341795,89.0999984741211,91.51000213623048,927800.0,-0.025792356397284832,-1.8816262724716273,10.304209374067133,59.669357634764,61.919629170813806,2.61938002411722,-1.0773972002211565,-6.860267881585827,4.3037809226300965,6.645736403055559,3.529998779296861,4.689183535597195,0.20199966430664062,-7.11402111396157,7.518020442574851,-3.4560107248274647,3.860010053440746,-1.4702346191406264,19.290919505481423,-42.59102173553727,3.658010389134102,5,2.9449996948242188,-3.729999542236328,-12.284998893737793,-6.370000839233398,9.84999847412108,1,0.1534664617326036,1.3204532138476388,91.5,-1.8168848612926536,93.4800033569336,-3.6308750262420637,94.11000061035156,0.1534664617326036
10126,2020-05-13,88.7699966430664,89.68000030517578,86.62000274658203,88.9000015258789,770900.0,-0.004150804903696237,2.6212936545198455,0.05485431736312946,53.02766910068163,61.85891245681921,2.245751132405232,-0.35296249526061274,-6.811705033378502,4.537610633817195,6.941146803965717,3.05999755859375,4.117777529151539,-0.40450286865234375,-7.3502922004604585,6.541286463155771,-3.877397534556394,3.0683917972517065,8.110000610351548,20.95511742283974,-37.28770468601211,3.472894665904056,5,2.9800033569335938,-0.839996337890625,-11.487496376037598,-5.999998092651367,11.69000244140625,2,0.06894224375370683,-1.8816262724716273,89.13999938964844,1.3204532138476388,91.5,-1.8168848612926536,93.4800033569336,0.06894224375370683
10127,2020-05-14,88.61000061035156,89.06999969482422,85.58000183105469,87.37999725341797,959100.0,-0.001802366100769004,2.2465073366334876,-9.461208920187794,50.91314859207917,61.23477648301396,2.112091166886657,0.23492430823858967,-7.135088034595157,4.58945829157858,7.316182401039037,3.4899978637695312,3.53617404549901,-0.8284988403320312,-7.218055061866664,5.561057381202602,-4.023276951099348,2.3662792704352853,8.06479675292968,28.055556144243692,-27.339316169898584,3.1947781107673174,5,2.6199989318847656,-0.6800003051757812,-10.692500114440918,-5.840002059936523,11.75,3,0.09852156266116996,2.6212936545198455,88.7699966430664,-1.8816262724716273,89.13999938964844,1.3204532138476388,91.5,0.09852156266116996
10128,2020-05-15,88.0199966430664,88.62000274658203,87.44999694824219,88.13999938964844,784200.0,-0.00665843542739164,1.1666584251089651,-0.0975629423330997,44.34323935450793,59.95740711603593,2.6867804709156644,1.0288970069537697,-6.899569932292508,5.056087135553511,7.481687544903752,1.1700057983398438,2.5373161305022904,-1.514502716064456,-7.748666284828431,4.719660852699519,-4.631584500446436,1.6025790683175245,8.211008898925769,34.60987796207384,-15.433932766582899,3.117081784381986,5,3.210002899169922,0.81500244140625,-10.102496147155762,-5.249998092651367,13.060005187988281,4,0.11713253330145901,2.2465073366334876,88.61000061035156,2.6212936545198455,88.7699966430664,-1.8816262724716273,89.13999938964844,0.11713253330145901
10129,2020-05-18,90.83000183105469,93.06999969482422,90.79000091552734,92.04000091552734,740900.0,0.031924622757976806,-2.53487931962409,10.083094920211074,49.87047161246372,58.620724963687074,0.07077124543718583,-1.356857289951435,-9.900094050986695,2.1183143977877847,7.919921289669468,5.0500030517578125,2.4305291469653696,0.9820022583007812,-4.81409059941268,6.778095116014242,-1.9160441705559492,3.8800486871575117,4.974963562499994,70.0934779353569,22.784296329627438,2.898046428856727,5,0.3999977111816406,-1.9950027465820312,-11.970000267028809,-8.060003280639648,5.799995422363267,0,0.10558181376818832,1.1666584251089651,88.0199966430664,2.2465073366334876,88.61000061035156,2.6212936545198455,88.7699966430664,0.10558181376818832
10130,2020-05-19,89.18000030517578,91.41000366210938,89.11000061035156,90.72000122070312,732900.0,-0.01816582068277328,-1.7380983737585207,1.2727289923516838,35.88009164124152,55.107064152214534,1.8669354531593,0.7730401029797065,-8.099746546616416,3.619118319299332,8.314353995138354,2.3000030517578125,2.339025557637811,-0.9474994659423857,-5.9589810262373675,4.063982094352596,-3.4532402460898766,1.5582413142051053,6.215966545878899,48.06407878345246,6.282813775612695,2.505740780147494,5,2.049999237060547,-0.345001220703125,-11.499999046325684,-6.410001754760742,9.919998168945312,1,0.12783136899380887,-2.53487931962409,90.83000183105469,1.1666584251089651,88.0199966430664,2.2465073366334876,88.61000061035156,0.12783136899380887
10131,2020-05-20,93.06999969482422,93.63999938964844,90.20999908447266,90.72000122070312,506200.0,0.043619638667153904,-1.0356068306796495,-1.5259721279557694,52.72726690701321,53.561318884072875,-2.069855436964801,-2.5415896218736123,-12.040619703008147,-0.40807447148193887,8.877901659358105,4.459999084472656,2.3884087068518483,2.494499969482419,-1.8031108909127909,6.792110829877629,0.345694539284807,4.643305399680031,1.9333285554304638,92.92804134640869,50.44471440738867,2.148805430197605,5,-2.0900001525878906,-4.2350006103515625,-15.747498512268066,-10.30000114440918,3.4899978637695455,2,0.06360801749604517,-1.7380983737585207,89.18000030517578,-2.53487931962409,90.83000183105469,1.1666584251089651,88.0199966430664,0.06360801749604517
10132,2020-05-21,91.87000274658205,93.23999786376952,91.4000015258789,92.73999786376952,442500.0,-0.012893488258052588,-1.0331478671387466,-0.37021092854660353,54.71699088200874,51.945722753344164,-1.364509970561926,-1.0405266625715086,-10.786564391913103,0.6521065206949146,9.073817447747505,1.8399963378906108,2.2768684970946964,1.0695030212402514,-2.9858497235248507,5.1248557660053535,-0.9581733511423067,3.0971793936228096,2.7563924469046412,71.40555823974307,25.447746386207704,2.0276763723825524,5,-2.260002136230483,-2.6400032043457173,-14.547501564025893,-9.100004196167006,5.439994812011719,3,0.09350164450942278,-1.0356068306796495,93.06999969482422,-1.7380983737585207,89.18000030517578,-2.53487931962409,90.83000183105469,0.09350164450942278
10133,2020-05-22,93.3000030517578,93.38999938964844,91.16999816894531,91.43000030517578,500400.0,0.015565475807378881,1.16585968581711,-2.149440507927653,58.38680667638229,51.05944915568246,-3.1544528785832995,-2.1806604825700333,-11.957150348456722,-0.88031660701985,9.01193365198428,2.220001220703125,1.8107735717459263,2.24450302124022,-1.7634458444783263,6.252451886958767,0.24052858838093982,4.2484774540995005,0.9645364072316056,92.49456005497177,41.916891080749174,2.0039744328592763,5,-3.690002441406236,-3.9500045776367045,-15.977501869201646,-10.53000450134276,6.319999694824247,4,0.07566985345838906,-1.0331478671387466,91.87000274658205,-1.0356068306796495,93.06999969482422,-1.7380983737585207,89.18000030517578,0.07566985345838906
10134,2020-05-26,94.81999969482422,97.0500030517578,94.54000091552734,96.22000122070312,629800.0,0.016291496177371023,-1.5612278659872725,-0.7486628179759752,61.46551432139017,51.25902212086316,-4.642153808099252,-3.532058584193024,-13.536765949727851,-2.5045174478906915,9.128923231716293,3.75,1.233486162210312,3.542499542236328,-0.7868818323210718,7.871880916793728,1.377808854957621,5.707190229515035,-9.239997863769531,71.91432403969603,16.98453031362301,2.1646906872787017,5,-3.5049972534179688,-5.384998321533203,-16.637497901916504,-12.05000114440918,4.540000915527344,1,0.06601984978251552,1.16585968581711,93.3000030517578,-1.0331478671387466,91.87000274658205,-1.0356068306796495,93.06999969482422,0.06601984978251552
10135,2020-05-27,96.22000122070312,96.97000122070312,94.45999908447266,96.44000244140624,690400.0,0.014764833688934553,2.9218820780583172,0.15714355780076478,59.58408078051595,51.98751230751141,-5.511874183197989,-4.7561248471261734,-14.432013302488798,-4.00259812253708,8.988777263954395,2.5100021362304688,0.6481332826334523,4.676000976562506,-0.17741981709204424,9.529421770217056,2.2492905797352307,7.102711373389781,-10.410599365234376,87.86547734439242,33.15662931128856,2.4267103968272763,5,-4.904998779296875,-6.784999847412109,-16.777499198913574,-13.450002670288086,4.9199981689453125,2,0.004261027099494719,-1.5612278659872725,94.81999969482422,1.16585968581711,93.3000030517578,-1.0331478671387466,91.87000274658205,0.004261027099494719
10136,2020-05-28,97.6500015258789,98.48999786376952,95.51000213623048,97.27999877929688,752200.0,0.014861778081832977,1.907319396941549,-1.6818213344431658,58.263305222358326,52.804196377542425,-6.201983918233765,-6.302101276904708,-15.25383180689795,-5.512979364142808,8.547089045431818,2.979995727539034,0.2918700371672571,5.974501037597662,0.609028614106947,11.339973461088377,3.2917648258523116,8.657237249343012,-11.615787646484378,88.52463971433562,34.40853023968903,2.682736211745357,5,-4.680004119873047,-6.820003509521484,-18.207499504089355,-14.880002975463867,4.569999694824219,3,0.014848918848791914,2.9218820780583172,96.22000122070312,-1.5612278659872725,94.81999969482422,1.16585968581711,93.3000030517578,0.014848918848791914
10137,2020-05-29,98.41000366210938,98.69000244140624,96.33999633789062,97.33000183105469,681800.0,0.007782919860263027,1.8658621684236314,2.918902200136091,61.43851011982924,54.70367090702256,-6.0632839651120065,-6.903320652058227,-15.09994300563693,-6.335867641355918,8.288845317795083,2.350006103515611,0.32379830909931684,6.409003067016599,0.2543552905947024,12.563650843438495,3.3316791788056577,9.48632695522754,-11.877558423339849,96.27661409286365,41.68376417833099,3.077323888210947,5,-4.510002136230469,-6.31500244140625,-18.515002250671387,-15.730005264282227,3.4499969482421875,4,-0.018798963872286856,1.907319396941549,97.6500015258789,2.9218820780583172,96.22000122070312,-1.5612278659872725,94.81999969482422,-0.018798963872286856
10138,2020-06-01,98.87999725341795,99.80999755859376,97.7699966430664,98.22000122070312,687000.0,0.004775872104652024,-1.6153770913519327,0.6111064016162855,68.4131659587396,56.76397027883099,-5.398492457779668,-7.0279632893434325,-14.87965153342114,-6.8952340271970485,8.712625843450839,2.040000915527358,0.661561131199278,6.4309967041015454,-0.35760781406058584,13.219601222263677,3.0366944450204727,9.825298963182618,-11.61809858249022,82.61681176780917,25.56960894613735,3.3943022590810674,6,-4.419998168945298,-6.184997558593736,-19.32249546051024,-16.199998855590806,0.17000579833984375,0,-0.015877829069922633,1.8658621684236314,98.41000366210938,1.907319396941549,97.6500015258789,2.9218820780583172,96.22000122070312,-0.015877829069922633
10139,2020-06-02,100.91000366210938,101.04000091552734,98.1999969482422,99.45999908447266,573000.0,0.020530000658158798,2.3216438453953514,2.196989838972616,79.85794079963463,61.65039796309689,-6.5355677801284315,-8.611894616393343,-16.11095071818052,-9.0085062439733,9.348696816484145,2.840003967285142,1.1817605702333651,7.897502899169922,0.27134424637397103,15.523661551965873,4.084423572771939,11.710582225567904,-12.644257080168359,98.02435840056397,34.705803797275266,3.8130793263979776,6,-5.285003662109375,-7.600002288818359,-21.00250244140625,-18.230005264282227,-3.0200042724609375,1,-0.01278367722437923,-1.6153770913519327,98.87999725341795,1.8658621684236314,98.41000366210938,1.907319396941549,97.6500015258789,-0.01278367722437923
10140,2020-06-03,101.91000366210938,104.29000091552734,101.36000061035156,102.01000213623048,763500.0,0.009909820272610892,-3.8833152135904427,-0.06896424719161223,82.30089590979766,64.93635674118406,-6.190964031619629,-9.101117315274735,-16.247404583760996,-10.071952978586879,9.787949362063905,3.3799972534179688,2.0225275031256302,8.277002716064459,-0.12574610391084207,16.67975153603976,4.075628306076808,12.47837712605211,-12.366831646809729,72.89296601008675,4.041574407374668,4.201374409987647,6,-4.180004119873047,-6.975002288818359,-20.50000286102295,-19.230005264282227,-1.7200012207031392,2,-0.025022107350840095,2.3216438453953514,100.91000366210938,-1.6153770913519327,98.87999725341795,1.8658621684236314,98.41000366210938,-0.025022107350840095
10141,2020-06-04,99.8000030517578,101.44000244140624,98.73999786376952,101.31999969482422,968200.0,-0.02070454846952463,2.0681832959811843,15.200198367282638,75.10093798047367,67.20123975212461,-3.3815212585492276,-6.719748331374504,-13.426931971117924,-8.014042764787064,10.33654241687157,3.170005798339858,2.5360567942600625,5.776002120971668,-3.0213812927245414,14.573385534667878,1.3773104141235706,10.174693827819766,-8.487211568430823,43.52207196962045,-29.23021963189165,4.398691706848102,6,-2.07000350952147,-4.865001678466783,-17.28750324249266,-17.12000465393065,1.7999954223632955,3,0.013426816602357228,-3.8833152135904427,101.91000366210938,2.3216438453953514,100.91000366210938,-1.6153770913519327,98.87999725341795,0.013426816602357228
10142,2020-06-05,103.20999908447266,104.9800033569336,101.77999877929688,102.45999908447266,846000.0,0.03416829587616732,-2.033178817046449,-0.4934221423587885,80.24691770645397,69.63014097768813,-5.602989556435844,-9.921732274360664,-16.231438565034864,-11.470720528714708,10.528031565880742,5.1800003051757955,3.6978476308300543,8.730998229980472,-0.9790720004467772,18.44106846040772,3.875963114766847,13.586033345194096,-10.339942469281638,75.45072643196512,-2.0384877220136843,4.855035115213627,6,-3.4899978637695312,-7.929996490478516,-18.33249855041504,-20.530000686645508,0.23000335693357954,4,-0.0095920731765462,2.0681832959811843,99.8000030517578,-3.8833152135904427,101.91000366210938,2.3216438453953514,100.91000366210938,-0.0095920731765462
10143,2020-06-08,104.58999633789062,105.76000213623048,102.55999755859376,103.0999984741211,1012800.0,0.013370770910369867,-1.490276231613036,1.986663818359375,79.05405144172404,71.58442287994745,-5.825720458122845,-10.990193347309244,-17.188585046051912,-12.880428137701614,10.780738776489834,3.2000045776367188,4.256149370048135,9.55549583435058,-1.1355588612203462,20.246550529921507,4.209968486565117,14.901023182136043,-10.024547178855642,84.52374344664707,5.847074241449036,5.345527347785464,6,-4.4799957275390625,-8.919994354248047,-19.284996032714844,-21.909997940063477,3.2800064086914205,0,-0.026101881854163955,-2.033178817046449,103.20999908447266,2.0681832959811843,99.8000030517578,-3.8833152135904427,101.91000366210938,-0.026101881854163955
10144,2020-06-09,104.23999786376952,105.5199966430664,102.4499969482422,104.30999755859376,777400.0,-0.0033463857574905775,1.4658653242188942,-0.04697972831125786,83.646122745356,74.25798309826301,-4.468928800558302,-10.157593738332196,-16.29535052677356,-12.566149366406592,11.605446431623877,3.0699996948242045,4.922812747171832,8.568497467040999,-2.7363845752566363,19.873379509338633,2.916056445892181,14.220938488189816,-7.883420228383258,78.34753066427828,-4.027868800115044,5.65244102114882,6,-3.604995727539034,-8.569995880126939,-18.2999973297119,-21.55999946594237,1.9400024414062642,1,-0.04978889983089296,-1.490276231613036,104.58999633789062,-2.033178817046449,103.20999908447266,2.0681832959811843,99.8000030517578,-0.04978889983089296
10145,2020-06-10,102.81999969482422,104.97000122070312,102.5500030517578,104.58999633789062,443900.0,-0.013622392536894345,-1.0952456444554401,25.285776566747227,74.48519758648888,76.0604155831664,-2.250980567212082,-8.074141333454122,-14.531488641798717,-11.207735181881631,12.718957506076068,2.4199981689453267,5.417994834864189,6.464499282836911,-4.831844949707516,17.76084351538134,0.8163271665647045,12.112671399109118,-4.958874139302878,58.11964883070358,-21.97407315825852,5.648172116272211,6,-1.7700004577636719,-7.149997711181641,-16.542499542236328,-20.14000129699707,3.6500015258789062,2,-0.04794787317456051,1.4658653242188942,104.23999786376952,-1.490276231613036,104.58999633789062,-2.033178817046449,103.20999908447266,-0.04794787317456051
10146,2020-06-11,94.88999938964844,100.08999633789062,94.33999633789062,99.0199966430664,1021500.0,-0.07712507613997754,-1.1988513611093687,2.3333362069337102,55.66816362077885,75.4192659721608,5.862886477147612,0.3561212302776937,-6.312056265392243,-3.3926032282652585,13.419021012858087,8.480003356933594,5.553405764852101,-1.771501159667963,-12.520995355679617,8.97799303634369,-7.14624825767379,3.6032459383378637,10.870002746582045,4.816136361662506,-73.22154217818691,5.37474709800583,6,5.159999847412109,0.7800025939941406,-8.029998779296875,-12.585000991821289,10.260002136230469,3,0.0558541794272156,-1.0952456444554401,102.81999969482422,1.4658653242188942,104.23999786376952,-1.490276231613036,104.58999633789062,0.0558541794272156
10147,2020-06-12,97.33999633789062,98.73999786376952,95.69000244140624,98.43000030517578,696100.0,0.025819337801676223,2.5672480179179917,0.26392365427920644,57.30295549517993,74.18479814287639,3.6265139255906433,-1.4823110666559387,-8.286021474549884,-5.9148488807535955,13.974516950700815,3.8499984741210795,5.737344740829926,0.24199600219726847,-9.817754805438838,10.301746809833375,-4.787879401620785,5.271871406015322,8.191605682373066,26.269688938652852,-47.8763507069535,5.029875403818051,6,2.710002899169922,-1.6699943542480469,-10.032495498657227,-17.29499626159668,8.860000610351577,4,0.04376414933736972,-1.1988513611093687,94.88999938964844,-1.0952456444554401,102.81999969482422,1.4658653242188942,104.23999786376952,0.04376414933736972
10148,2020-06-15,98.33000183105469,99.06999969482422,93.5199966430664,94.66999816894531,716000.0,0.010170593080027546,1.1595345178192398,-3.3577893034878104,56.468858259446115,71.58601119396657,2.8499944317437382,-1.7500388904965547,-8.688732705675264,-6.963297747107518,14.500588745589699,5.5500030517578125,5.905462504375862,0.7165012359619141,-8.396660457846977,9.829662929770805,-3.8400796109425244,5.2730820828663525,6.977768075561542,40.083376566569015,-32.926205220083446,4.556580846904445,6,1.30999755859375,-2.6599998474121094,-10.442502975463867,-18.33500099182129,9.629997253417969,0,0.05196786855685476,2.5672480179179917,97.33999633789062,-1.1988513611093687,94.88999938964844,-1.0952456444554401,102.81999969482422,0.05196786855685476
10149,2020-06-16,100.41999816894531,102.5999984741211,98.38999938964844,101.86000061035156,807400.0,0.021254920156327684,1.8835628249679932,-0.3934428963320576,57.54852290820973,68.83574752712346,0.763468016116363,-3.251442285510876,-10.04865486802531,-9.087882909193823,14.943426403003638,4.269996643066406,6.000831169396562,2.326997756958008,-6.27836560043292,10.932361114348936,-1.9756839217374562,6.629679435653472,4.416260807128921,60.26199796771669,-10.41945001505902,4.302681678695468,6,-0.779998779296875,-4.749996185302734,-12.532499313354492,-22.184999465942383,7.380004882812486,1,0.07418845562118959,1.1595345178192398,98.33000183105469,2.5672480179179917,97.33999633789062,-1.1988513611093687,94.88999938964844,0.07418845562118959
10150,2020-06-17,100.58000183105469,102.0,100.04000091552734,101.33999633789062,503000.0,0.001593344602936364,-1.1304380276317316,0.5277730682829653,55.51789229821828,66.65985356242842,0.4413791322958218,-2.6494339886328646,-9.692173735148572,-9.263533889189418,15.732953307147318,1.9599990844726562,5.927964493159664,1.9170013427734318,-5.650156593443953,9.484159278990816,-1.8665776253352533,5.700580310882117,3.8036066516992264,77.75334542160799,8.943572252704897,3.783578968108689,6,-0.94000244140625,-4.909999847412109,-12.692502975463867,-22.489999771118164,6.7599945068359375,2,0.05567705679233792,1.8835628249679932,100.41999816894531,1.1595345178192398,98.33000183105469,2.5672480179179917,97.33999633789062,0.05567705679233792
10151,2020-06-18,98.98999786376952,100.55999755859376,98.54000091552734,99.93000030517578,527600.0,-0.015808350947894345,-1.195652895029289,1.2368542574337127,51.059156792990066,63.41676901648799,2.128204071971581,-0.625234490484317,-7.638967747075796,-7.668882983585647,16.05455200592813,2.0400009155273438,5.385535502531312,0.030997467041004256,-7.063357247019368,7.125352181101377,-3.516179889989175,3.5781748240711835,4.959066145396903,60.24229204442509,-4.882719333098997,3.5471773570301837,6,0.6500015258789205,-3.319995880126939,-10.242498397827134,-20.899995803832994,9.459999084472685,3,0.07556322374334856,-1.1304380276317316,100.58000183105469,1.8835628249679932,100.41999816894531,1.1595345178192398,98.33000183105469,0.07556322374334856
10152,2020-06-19,100.45999908447266,101.62999725341795,99.0500030517578,100.91999816894531,1274100.0,0.01484999749900151,1.7446786924497706,0.4893594571780979,52.78365320509789,60.49783587908509,0.253780145640107,-1.4953666001492252,-8.729711261334046,-9.145920329225731,16.472027973464108,2.6399993896484375,4.688027659702001,1.0714988708496094,-5.209241688316894,7.3522394300161125,-2.068871408733642,4.211869150432861,3.0719022300497585,76.43172953633793,12.960844383155866,3.1403702795832538,6,-0.94000244140625,-4.789997100830078,-10.619998931884766,-22.369997024536133,5.9899978637695455,4,0.046685272587576154,-1.195652895029289,98.98999786376952,-1.1304380276317316,100.58000183105469,1.8835628249679932,100.41999816894531,0.046685272587576154
10153,2020-06-22,100.36000061035156,100.87999725341795,98.5999984741211,99.66999816894531,497900.0,-0.0009954058832611912,1.6358432486307015,-1.5000082928366476,48.96029656858928,56.64385519277767,-0.3457010462136907,-0.8846900974078267,-8.473653888333956,-9.074048951113483,16.924001174820514,2.279998779296861,4.243158798133592,0.6185005187988253,-4.977709127387797,6.214710164985448,-2.179604304294486,3.4166053418921365,2.77142451731261,46.793388339890505,-11.798337138298855,2.7981048230933143,6,-1.1150016784667969,-3.7550010681152344,-10.780000686645508,-22.26999855041504,7.959999084472656,0,0.05819047730544025,1.7446786924497706,100.45999908447266,-1.195652895029289,98.98999786376952,-1.1304380276317316,100.58000183105469,0.05819047730544025
10154,2020-06-23,101.08000183105469,102.08999633789062,100.63999938964844,101.9800033569336,501800.0,0.007174185096894714,1.589309191479506,-1.3043454223794781,48.41421114037446,53.74707892098717,-1.7445441389184424,-1.171736967538635,-8.917370253990583,-9.81316656496729,16.83797906379432,1.7299957275390625,3.2795722230042657,1.0255016326904354,-4.091435379433648,6.1424386448145185,-1.5329668733716062,3.583970138752477,1.6669661572255734,71.54941382534037,14.15670198551237,2.5584685060620407,6,-3.0200042724609375,-3.645000457763672,-11.047502517700195,-22.989999771118164,4.25,1,0.06806487068448219,1.6358432486307015,100.36000061035156,1.7446786924497706,100.45999908447266,-1.195652895029289,98.98999786376952,0.06806487068448219
10155,2020-06-24,96.62999725341795,100.13999938964844,96.41000366210938,99.88999938964844,867100.0,-0.044024579511528716,-1.016219727196808,3.622218454626388,44.44053742403724,52.49956489912699,1.938973519392647,3.4894650719388522,-4.238383414447796,-5.401004017795813,16.679424582432244,4.6699981689453125,2.1240584875548905,-3.4450027465820483,-8.500169858331432,1.6101643651673356,-5.972586302456747,-0.9174191907073492,5.7478918810537465,3.8731316018522985,-52.990805895564975,2.527583555874693,6,1.4300003051757955,0.8050041198730611,-6.597497940063462,-19.66499519348143,9.420005798339844,2,0.11559563402496886,1.589309191479506,101.08000183105469,1.6358432486307015,100.36000061035156,1.7446786924497706,100.45999908447266,0.11559563402496886
10156,2020-06-25,99.0999984741211,99.27999877929688,95.0199966430664,96.62000274658205,604300.0,0.025561433208213913,2.0000053728199783,-0.7607343872500186,42.54624679272185,50.85993059885388,0.14411859419213613,1.1949283916329705,-6.361193981108954,-7.927122220768325,16.347431044014343,4.260002136230469,0.8898795316058141,-1.0475013732910128,-5.996712470981038,3.901709724399012,-3.5221069221360324,1.4271041755540068,2.9899978637695312,57.70865639558035,3.0638065558301832,2.474605548845016,6,-1.0400009155273438,-1.1149978637695312,-9.067499160766602,-22.274999618530273,6.639999389648423,3,0.08314831473908968,-1.016219727196808,96.62999725341795,1.589309191479506,101.08000183105469,1.6358432486307015,100.36000061035156,0.08314831473908968
10157,2020-06-26,96.55999755859376,99.04000091552734,96.33999633789062,98.29000091552734,1434300.0,-0.025630685717827006,-1.4884768323682351,-0.6975832005365179,36.02506838038085,48.58839839006885,2.862906297270328,3.7831913344595733,-3.47347023045252,-5.480453017214614,15.962246161273827,2.7600021362304688,-0.04728474264274496,-3.4950019836425668,-8.645984176631003,1.65598020934587,-6.070493080136785,-0.9195108871483484,5.187198791503889,21.782192107515318,-27.881782528840727,2.575491096494219,6,2.249999999999986,1.9050025939941264,-6.652498245239272,-19.734998703002944,10.98000335693358,4,0.12313587086032651,2.0000053728199783,99.0999984741211,-1.016219727196808,96.62999725341795,1.589309191479506,101.08000183105469,0.12313587086032651
10158,2020-06-29,97.30999755859376,98.08000183105469,96.37000274658205,96.5999984741211,730800.0,0.00776719157997996,-1.9230989938247518,-0.41040329871448317,38.105050929395055,46.42801261464499,2.1825179387739553,3.0667752921874722,-3.9491619714215886,-6.365717681648093,15.355626216270856,1.709999084472642,0.022296272422408947,-2.666501998901353,-7.939294007409387,2.6062900096066812,-5.302898003155363,-0.030105994647342982,4.108110803222644,32.390396242927906,-13.081628136215727,2.6363960042540153,6,1.2449989318847514,1.1550025939941264,-7.889997482299819,-20.484998703002944,9.700004577636719,0,0.09392662233029991,-1.4884768323682351,96.55999755859376,2.0000053728199783,99.0999984741211,-1.016219727196808,96.62999725341795,0.09392662233029991
10159,2020-06-30,99.62000274658205,100.62000274658205,96.66000366210938,96.94000244140624,656200.0,0.02373862137441063,-1.4444454910013205,3.7746531844703655,44.67022840389717,45.22271662638709,-0.2826210931149262,0.6905775190747221,-5.902714368188683,-8.896327783025,14.273509876467699,3.9599990844726705,-0.08112941448261779,-0.2919967651367017,-5.548242150709555,4.964248620436152,-2.9201194579231213,2.336125927649718,1.4821811464843648,82.14287660557713,36.689768863817704,2.628122692786424,6,-1.0650062561035298,0.01999664306639204,-10.140003204345717,-22.795003890991225,8.629997253417955,1,0.0873318280302966,-1.9230989938247518,97.30999755859376,-1.4884768323682351,96.55999755859376,2.0000053728199783,99.0999984741211,0.0873318280302966
10160,2020-07-01,99.36000061035156,100.27999877929688,98.0500030517578,100.27999877929688,821600.0,-0.002609939059045052,3.847826447514668,-0.34328285977003276,59.99999317280781,46.216142890811284,-0.2390098356484458,0.790261744874968,-5.250660581075195,-8.816293430615843,12.596623441768173,2.2299957275390767,-0.2267218238735893,-0.4244987487792997,-5.59976594864186,4.75076845108326,-3.0121323487105798,2.1631348511519803,1.4388957927148454,77.49998637609585,25.795092193843956,2.5876335999312827,7,-0.8050041198730469,0.279998779296875,-8.98499870300293,-22.44999885559082,10.409996032714844,2,0.06008455297937232,-1.4444454910013205,99.62000274658205,-1.9230989938247518,97.30999755859376,-1.4884768323682351,96.55999755859376,0.06008455297937232
10161,2020-07-02,101.13999938964844,101.86000061035156,99.83999633789062,100.93000030517578,816200.0,0.017914641388512953,1.448487762924876,-0.22826032872804472,58.76383530097364,46.88060756813081,-1.8796206153747903,-0.9319839034107815,-6.626604569112004,-10.76326567400318,11.676316780328206,2.5,-0.5357174989017324,1.2885002136230526,-3.9221864925373353,6.49918691978344,-1.3168431394571343,3.8938435667032394,-7.620002746582031,86.95650972055982,30.710932010034163,2.605343353080193,7,-2.585002899169922,-1.5,-10.764997482299805,-24.229997634887695,9.220001220703125,3,0.04854660561340585,3.847826447514668,99.36000061035156,-1.4444454910013205,99.62000274658205,-1.9230989938247518,97.30999755859376,0.04854660561340585
10162,2020-07-06,102.22000122070312,103.13999938964844,100.75,103.0999984741211,883200.0,0.010678285916276398,3.9791701436075946,-4.190481380563124,58.93430385779969,47.9888306002653,-2.999098727192248,-2.2029005824567776,-7.386766850417473,-12.01188313702967,10.245928081020658,2.3899993896484375,-0.7652771094223283,2.418001937866208,-2.675848663820261,7.511852539552677,-0.12892336297701945,4.964927238709436,-8.533204498291013,86.41065546335915,26.959032217159738,2.5469253008432315,7,-3.140003204345703,-2.5800018310546875,-10.320003509521484,-24.590002059936523,6.970001220703111,0,0.03443549795569245,1.448487762924876,101.13999938964844,3.847826447514668,99.36000061035156,-1.4444454910013205,99.62000274658205,0.03443549795569245
10163,2020-07-07,101.86000061035156,102.98999786376952,101.01000213623048,101.01000213623048,853300.0,-0.003521821620548482,-3.658821839854322,-0.9659103716740343,53.59281619500769,48.564231161891215,-2.686456601621529,-2.169123078583624,-6.731272817790725,-11.84330430979719,8.620366099702489,1.979995727539034,-0.7395753706765475,2.1945011138916044,-2.4888973621289807,6.8778995899121895,-0.14719812411868816,4.536200351901897,-7.795075781249992,80.24691939445174,20.03453641088285,2.341699238010291,7,-2.7800025939941406,-2.220001220703125,-8.862499237060547,-24.1299991607666,7.599998474121094,1,0.055762814364233915,3.9791701436075946,102.22000122070312,1.448487762924876,101.13999938964844,3.847826447514668,99.36000061035156,0.055762814364233915
10164,2020-07-08,99.0500030517578,102.5500030517578,98.04000091552734,102.2300033569336,755100.0,-0.02758685982481912,1.3612578515863052,-3.7411835456104767,46.62847601197835,48.80733544944023,-0.2175772859600471,0.24466089132432955,-3.72262049764511,-9.226885030472587,6.739272535147127,4.5100021362304545,-0.9570409798182595,-0.355996704101571,-4.51832270762533,3.8063292994221882,-2.4371597058634507,1.7251662976603086,-4.622075240234352,19.803969380687175,-36.61202684910093,2.0811630017618805,7,0.029994964599623586,0.5899963378906392,-5.472503662109361,-20.760004043579087,11.069999694824247,2,0.08036344108251314,-3.658821839854322,101.86000061035156,3.9791701436075946,102.22000122070312,1.448487762924876,101.13999938964844,0.08036344108251314
10165,2020-07-09,97.88999938964844,99.93000030517578,96.0500030517578,99.93000030517578,763100.0,-0.011711293552441493,2.8039171687479336,0.6415096603000386,47.529205717585846,49.3609975522029,1.2739199497917042,1.0713105644936434,-2.389786995670974,-8.269808957829142,4.928024489198898,3.879997253417983,-1.0794311862550785,-1.2695003509521428,-5.1552683299072015,2.616267628002916,-3.2123843404296792,0.6733836385253937,-3.1135887149999917,25.95200688690427,-28.741546249335656,1.9428839894775323,7,1.7050018310546875,1.75,-3.4224987030029297,-18.829998016357422,11.720001220703125,3,0.10583308483958476,1.3612578515863052,99.0500030517578,-3.658821839854322,101.86000061035156,3.9791701436075946,102.22000122070312,0.10583308483958476
10166,2020-07-10,100.19000244140624,100.4499969482422,97.83999633789062,97.83999633789062,613500.0,0.02349579186942985,-1.2212713460165046,-1.1519632592459548,49.415339068315866,50.8488054064179,-0.9557090066170844,-0.8551129838456291,-4.6198131198463415,-10.766534837196716,5.041354121933918,2.6100006103515767,-1.1990985775581606,0.7655025482177535,-2.5795634707028228,4.11056856713833,-0.9070304612425275,2.4380355576780346,-5.079048218157794,58.39212310341105,6.181930335020148,1.6725330094602848,7,-0.5950012207031108,-0.5500030517577983,-3.857501983642564,-16.70000267028807,8.809997558593764,4,0.09561826497871184,2.8039171687479336,97.88999938964844,1.3612578515863052,99.0500030517578,-3.658821839854322,101.86000061035156,0.09561826497871184
10167,2020-07-13,101.5999984741211,104.04000091552734,100.61000061035156,101.48999786376952,759100.0,0.014073220863922709,-2.668459103074613,0.046808648789046,52.5409774811071,52.45279724549702,-1.7607598148319994,-2.0338743906842467,-5.84142301881333,-12.377590063187029,5.156793931919039,3.849998474121108,-0.7950189195095163,1.962498474121091,-1.3661720295803974,5.291168977822579,0.29816322227034675,3.626833725971835,-6.167882444216659,69.46178856354415,15.882065302653437,1.6643352518507448,7,-1.5549964904785156,-1.9599990844726562,-5.267498016357422,-18.10999870300293,7.510002136230469,0,0.08622049476173732,-1.2212713460165046,100.19000244140624,2.8039171687479336,97.88999938964844,1.3612578515863052,99.0500030517578,0.08622049476173732
10168,2020-07-14,103.44000244140624,103.79000091552734,100.87999725341795,101.5999984741211,563800.0,0.018110275540543563,1.2913406403282552,16.727215980022677,54.62382210848558,53.55875210156239,-2.9500030849669514,-3.6590210320693046,-7.403944539511883,-14.439374500076966,5.448789604818999,2.910003662109389,-0.4407934347929654,3.547002410888652,-0.1257734738791214,7.219778295656425,1.7106144685047582,5.383390353272546,-7.4914133183644225,92.4906303562134,39.482685519313264,1.8363879423838878,7,-3.3950004577636577,-3.8000030517577983,-5.940000534057603,-17.82500076293944,5.089996337890639,1,0.05558777904377088,-2.668459103074613,101.5999984741211,-1.2212713460165046,100.19000244140624,2.8039171687479336,97.88999938964844,0.05558777904377088
10169,2020-07-15,107.87000274658205,108.5500030517578,104.5,105.23999786376952,1367600.0,0.04282676141355646,1.0300739228036435,1.4293473979259967,72.03921326927441,54.89644322339201,-6.801972240606318,-7.9077002262817615,-11.490237742008162,-19.040342788630284,5.705391275611113,5.1100006103515625,0.5062162841691134,7.604502487182629,2.4817193269406204,12.727285647424637,5.043110907061617,10.16589406730364,-11.435928915991099,94.55999755859398,33.87710133110034,2.5613915801210063,7,-5.569999694824247,-6.835002899169936,-9.980001449584975,-21.010002136230483,0.01999664306639204,2,0.014739930447818406,1.2913406403282552,103.44000244140624,-2.668459103074613,101.5999984741211,-1.2212713460165046,100.19000244140624,0.014739930447818406
10170,2020-07-16,106.18000030517578,108.37000274658205,105.6999969482422,107.08000183105469,675400.0,-0.015667028815940287,-1.8709612584343842,-0.3422052680436259,64.32038250647663,55.5138373573368,-4.517924035356046,-6.088826217302994,-9.464566388773335,-17.46612862655512,5.975860019543965,2.6700057983398438,1.364046071558704,5.634500122070307,-0.13234175952887028,11.401342003669484,2.7510791812707254,8.517921062869888,-8.776652136891485,77.87113668646568,16.117531955166626,2.883420940799586,7,-3.879997253417983,-5.145000457763672,-8.027498245239258,-18.049999237060547,1.1500015258789062,3,0.03710682266040832,1.0300739228036435,107.87000274658205,1.2913406403282552,103.44000244140624,-2.668459103074613,101.5999984741211,0.03710682266040832
10171,2020-07-17,106.47000122070312,107.83999633789062,106.11000061035156,107.0,674300.0,0.002731219765434556,-1.7679931640625,0.5888865341414826,72.05161636430918,56.97131652472674,-4.439181707802462,-6.10259465434909,-9.488557943230347,-17.79700001419812,6.5992987774742025,1.7299957275390625,1.8831505428317143,5.550500869750977,-0.7381825784931237,11.839184317995077,2.4061591456289335,8.69484259387302,-8.174920661740956,73.80351144216665,6.704885511129405,3.1443417241220475,7,-4.169998168945327,-5.435001373291016,-8.110000610351562,-18.34000015258789,2.290000915527358,4,0.029491869574975293,-1.8709612584343842,106.18000030517578,1.0300739228036435,107.87000274658205,1.2913406403282552,103.44000244140624,0.029491869574975293
10172,2020-07-20,105.1500015258789,107.02999877929688,105.13999938964844,105.91999816894531,410800.0,-0.012397855543252678,-3.7848030363023555,1.4528272010134162,67.01388555452638,58.462546453562155,-2.972436928975881,-4.651711941576579,-7.981069545736645,-16.51238939837492,6.925520132220392,1.8899993896484375,1.9520243320700246,3.9960010528564425,-2.564438683932437,10.556440789645322,0.7157811844620028,7.276220921250882,-6.034527167493081,55.67146081408681,-15.164117197253127,3.280219868394443,7,-2.849998474121108,-4.115001678466797,-7.290000915527344,-17.020000457763672,3.4399948120117188,0,0.03661434539469366,-1.7679931640625,106.47000122070312,-1.8709612584343842,106.18000030517578,1.0300739228036435,107.87000274658205,0.03661434539469366
10173,2020-07-21,106.1999969482422,106.86000061035156,105.45999908447266,105.66000366210938,361000.0,0.00998569098550961,-1.9787189143562107,-0.7012930393857009,65.10558371331416,60.515558420377246,-3.734818384837723,-5.525027618396564,-8.807199814239212,-17.519696340279566,7.375997489756416,1.7099990844726562,1.9773987212670079,4.753996658325207,-2.167569518257494,11.675562834907907,1.2932135700338563,8.214779746616557,-6.329760294386617,41.975201660758316,-26.296970850597305,3.4607830882913517,7,-3.8999938964844034,-5.164997100830092,-8.33999633789064,-18.069995880126967,2.490005493164034,1,0.027401165214040235,-3.7848030363023555,105.1500015258789,-1.7679931640625,106.47000122070312,-1.8709612584343842,106.18000030517578,0.027401165214040235
10174,2020-07-22,107.95999908447266,108.25,105.69000244140624,106.2300033569336,437700.0,0.016572525299489493,1.2164504452136355,3.2037356240638903,68.47078201600138,62.842400231312304,-4.579619349360328,-7.107579078043443,-10.254438611499168,-19.238157943549595,7.701621816242654,2.559997558593764,1.9754475441792891,6.169998931884763,-1.334313925092161,13.674311788861687,2.417842503396301,9.922155360373225,-7.395381118784897,87.30640136242383,19.366982727044288,3.752156428488461,7,-4.7649993896484375,-6.174999237060547,-10.304998397827148,-19.829998016357422,1.4500045776367188,2,0.005279730452556031,-1.9787189143562107,106.1999969482422,-3.7848030363023555,105.1500015258789,-1.7679931640625,106.47000122070312,0.005279730452556031
10175,2020-07-23,107.8000030517578,108.73999786376952,106.98999786376952,108.0,476500.0,-0.0014819936464585126,1.083342415985503,-0.11560545789711256,65.3739670731449,64.61558112073776,-3.2028740553428463,-6.395761416536985,-9.701008391702757,-19.097964938773842,8.332616217976115,1.75,2.169211841615194,5.451502609252913,-2.098344832425596,13.001350050931421,1.6765788884136583,9.226426330092167,-6.596554279184431,73.88902193239919,8.009995313360719,3.7749237208392565,7,-3.1250038146972514,-5.9200057983398295,-10.14500236511229,-19.670001983642564,1.349998474121108,3,0.0008348454113440429,1.2164504452136355,107.95999908447266,-1.9787189143562107,106.1999969482422,-3.7848030363023555,105.1500015258789,0.0008348454113440429
10176,2020-07-24,107.33999633789062,107.9499969482422,106.6999969482422,107.88999938964844,428400.0,-0.004267223569987433,2.7313534810629494,2.750057221331917,62.1672838351181,65.68517071562786,-1.8125949878500194,-5.572487121495314,-8.832872928955922,-18.62359331171392,8.672059867220382,1.25,2.7921590986568816,4.57949600219726,-3.1217454679234606,12.28073747231798,0.7288752671368997,8.43011673725762,-5.38289265619764,61.11105224230143,-2.08118536573501,3.8506207350603585,7,-2.529998779296889,-5.459999084472656,-9.684995651245117,-19.20999526977539,-0.4799957275390625,4,-9.311074321705082e-05,1.083342415985503,107.8000030517578,1.2164504452136355,107.95999908447266,-1.9787189143562107,106.1999969482422,-9.311074321705082e-05
10177,2020-07-27,108.4499969482422,108.63999938964844,107.29000091552734,107.75,507600.0,0.010340978649351351,1.4999929357577813,-1.2727146622277967,65.12160108681189,66.85159060210856,-2.0660011136198904,-6.056569779535565,-9.50827381619213,-19.788632236066164,9.090393147008346,1.3499984741210938,3.578058764896525,5.094996643066423,-2.424435776742598,12.614429062875445,1.3352804331619126,8.854712852970934,-5.814603848341562,91.15850538244763,28.879196703989628,3.7597162099045076,7,-1.829998016357436,-6.569999694824233,-10.794996261596694,-18.599994659423842,1.7000045776367045,0,0.002858508037913765,2.7313534810629494,107.33999633789062,1.083342415985503,107.8000030517578,1.2164504452136355,107.95999908447266,0.002858508037913765
10178,2020-07-28,106.4499969482422,108.52999877929688,106.37999725341795,107.8499984741211,331900.0,-0.018441678711660137,-1.7922081139057686,-2.0000108991825005,67.63581987947168,66.36232466990825,0.4535651768665474,-3.5170351141453295,-7.068933261639316,-17.783687753708165,9.410802999862186,2.1500015258789205,4.166570909462251,2.6379966735839986,-4.432085886398895,9.708079233566892,-0.897044606407448,6.173037953575445,-3.2041433719546717,24.917890081523012,-40.96895501659026,3.535041279991446,7,0.49000167846678266,-4.569999694824233,-8.85499763488771,-14.07999420166017,5.810005187988281,1,0.02010332974165263,1.4999929357577813,108.4499969482422,2.7313534810629494,107.33999633789062,1.083342415985503,107.8000030517578,0.02010332974165263
10179,2020-07-29,108.31999969482422,108.58000183105469,106.51000213623048,106.87000274658205,458800.0,0.017566959137549354,1.1015212306166882,-1.0357109770518966,74.0433274837818,67.44265188960883,-1.504060768010035,-4.955930131307966,-8.559396333406426,-19.569163057591624,10.398136708735423,2.130004882812486,4.660506502852257,4.072999572753901,-2.981652320265326,11.127651465773127,0.5456736262442803,7.600325519263521,-4.524731689788496,82.20347202017322,10.799787216301013,3.5273259465096163,7,-1.3800010681152344,-6.44000244140625,-10.395000457763672,-15.949996948242188,1.1100006103515625,2,0.003415830387965668,-1.7922081139057686,106.4499969482422,1.4999929357577813,108.4499969482422,2.7313534810629494,107.33999633789062,0.003415830387965668
10180,2020-07-30,105.33000183105469,106.81999969482422,104.43000030517578,106.56999969482422,615600.0,-0.027603377697501985,1.7471291079297568,-0.8551727403790585,61.483463512547935,66.26841268385758,1.511651314785496,-1.5765742428388307,-5.163584926318691,-16.330897179849643,11.16784222130563,3.8899993896484375,4.918473314928619,0.7845016479492131,-5.8947138917261555,7.463717187624582,-2.555106121888471,4.124109417786897,-1.040260840145578,21.377713102083497,-49.53733606035761,3.3396077698376874,7,1.2549972534179688,-3.4500045776367188,-7.582502365112305,-12.055000305175781,3.1500015258789062,3,0.03873541972968786,1.1015212306166882,108.31999969482422,-1.7922081139057686,106.4499969482422,1.4999929357577813,108.4499969482422,0.03873541972968786
10181,2020-07-31,106.0500030517578,106.16999816894531,104.1500015258789,105.2699966430664,516700.0,0.006835670826797813,2.9607907669062703,-0.6290385100505026,60.25818928417033,65.51777976492914,0.811104353587865,-2.0130814691060124,-5.586444623850497,-16.919508967515682,11.565920848653796,2.0199966430664062,4.3107451219457005,1.2590026855468608,-5.251997035577645,7.770002406671367,-1.9964971750153921,4.514502546109114,2.6899948120117188,42.31631246888312,-27.59358634062381,3.2554998605622556,7,0.39499664306642046,-4.1700057983398295,-8.302503585815415,-12.775001525878892,-0.4100036621093608,4,0.02923147934854997,1.7471291079297568,105.33000183105469,1.1015212306166882,108.31999969482422,-1.7922081139057686,106.4499969482422,0.02923147934854997
10182,2020-08-03,105.73999786376952,107.12000274658205,105.70999908447266,106.98999786376952,791700.0,-0.0029231982938933143,-1.1526813586172235,-1.6025509355713,55.704350531124376,64.47319830024138,1.3562230907960213,-1.502900238563356,-4.938088378604689,-16.419185307322223,11.783365303513172,1.4100036621093892,4.058601262656737,0.7729976654052564,-5.63486507584939,7.180860406659903,-2.430933705222074,3.976929036032587,2.9082000732421847,35.891562716890604,-29.87475429075539,3.2039313706273265,8,0.7050018310547017,-3.3449974060058594,-7.717498779296861,-12.46499633789061,2.170005798339858,0,0.01059204434659633,2.9607907669062703,106.0500030517578,1.7471291079297568,105.33000183105469,1.1015212306166882,108.31999969482422,0.01059204434659633
10183,2020-08-04,107.54000091552734,108.0,104.58999633789062,105.41999816894531,875000.0,0.017022915529815608,1.2434227862841598,-1.696002197265625,49.05875194869286,62.31630607054042,-0.26117649805175347,-3.00987125709257,-6.417948351547835,-17.923542005529953,11.867332887411246,3.410003662109375,3.6424928076484093,2.2890007019042997,-4.0420774369841865,8.620078840792786,-0.8765383675399363,5.454539771348536,1.0182330932616992,76.52368298231806,13.804741411681846,3.1655390694442427,8,-1.095001220703125,-5.145000457763686,-8.902502059936523,-14.264999389648438,0.2200012207031392,1,0.02427004452419257,-1.1526813586172235,105.73999786376952,2.9607907669062703,106.0500030517578,1.7471291079297568,105.33000183105469,0.02427004452419257
10184,2020-08-05,107.01000213623048,111.70999908447266,106.91000366210938,109.26000213623048,973500.0,-0.004928387342242768,-2.918368490872696,-1.0613193797166331,52.53512921492325,60.88976853073802,0.13398351015517562,-1.9530888160313538,-5.616366000638479,-17.267388787245963,12.904232392138216,4.799995422363281,3.43655868801099,1.3610019683838033,-4.293353727508261,7.015357664275868,-1.466175879562229,4.188179816329836,-2.8600006103515767,37.830708121069435,-22.02265028748762,2.82717784794603,8,0.9199981689452983,-3.1300010681152486,-8.50000381469728,-13.340000152587905,1.5499954223632812,2,0.049060834456543745,1.2434227862841598,107.54000091552734,-1.1526813586172235,105.73999786376952,2.9607907669062703,106.0500030517578,0.049060834456543745
10185,2020-08-06,108.25,109.16999816894531,105.5,107.47000122070312,1337100.0,0.011587681889688506,1.8015305409309044,-0.3466661241319444,55.13856243238387,60.10879948598977,-1.1571569046368637,-2.5056099551055553,-6.609905083087483,-18.100660711313793,13.327960062562216,3.6699981689453125,3.263230703397525,2.0829998016357365,-2.343294442938742,6.509294046210215,-0.1301473206515027,4.296146923922976,-3.948798522949218,54.232801563017205,-3.6966707296011307,2.2131471222872388,8,-0.31999969482421875,-4.369998931884766,-9.152502059936523,-14.459999084472656,2.279998779296875,3,0.010900695659822546,-2.918368490872696,107.01000213623048,1.2434227862841598,107.54000091552734,-1.1526813586172235,105.73999786376952,0.010900695659822546
10186,2020-08-07,109.7699966430664,109.83999633789062,107.02999877929688,107.9800033569336,657500.0,0.014041539427865235,1.9119256190506309,2.2948667788254626,63.18491435658356,59.893612071519954,-2.566056979513931,-3.4478724897055884,-7.90679924187549,-19.163121359952754,13.984419637776007,2.80999755859375,2.8634633702003356,3.1239967346191406,-0.5959537534934469,6.843947222731728,1.2640214905628397,4.9839719786754415,-5.3206192138671895,72.75278521012437,13.93715268793698,1.8599752440562942,8,-1.839996337890625,-5.889995574951172,-10.67249870300293,-15.979995727539062,2.030006408691392,4,-0.0117517839626744,1.8015305409309044,108.25,-2.918368490872696,107.01000213623048,1.2434227862841598,107.54000091552734,-0.0117517839626744
10187,2020-08-10,110.36000061035156,111.06999969482422,108.58999633789062,109.97000122070312,710600.0,0.005374911044259578,1.7403388973191705,0.21787757120084564,62.19226417541332,59.2887725488468,-3.1923436430478773,-3.528877040226604,-8.286745826211558,-19.146683245883025,14.804366035549096,2.4800033569335938,2.599134078027575,3.2760005950927678,0.02426618732201291,6.527735002863523,1.6501333912073903,4.901867798978145,-5.765410748046875,81.03935458776104,19.26347820205025,1.6258672038853808,8,-2.4300003051757812,-6.479999542236328,-11.262502670288086,-16.56999969482422,0.30999755859375,0,-0.04276913007066796,1.9119256190506309,109.7699966430664,1.8015305409309044,108.25,-2.918368490872696,107.01000213623048,-0.04276913007066796
10188,2020-08-11,109.19000244140624,112.4499969482422,108.55999755859376,111.26000213623048,725100.0,-0.010601650620465697,-1.3363293323038843,-5.307699831761879,53.73407011534875,57.032188396798695,-1.7799864825784084,-2.009019563137443,-6.931106443380315,-17.493677170729214,15.792924216887878,3.8899993896484375,2.4320288749404426,1.8185024261474467,-1.073549914844591,4.7105547671394845,0.37247625565142073,3.2645285966434727,-4.453104394658183,53.093583621493735,-5.227601322579282,1.4460261704960211,8,-0.8900032043456889,-4.940002441406236,-9.830003738403306,-14.725002288818345,3.659996032714858,1,-0.01172267378585079,1.7403388973191705,110.36000061035156,1.9119256190506309,109.7699966430664,1.8015305409309044,108.25,-0.01172267378585079
10189,2020-08-12,109.45999908447266,111.31999969482422,109.41000366210938,110.0,692000.0,0.0024727231159400453,-4.96881444835191,0.2608700459606553,55.006016542616265,56.312472066806286,-2.0911780805811873,-2.2701835822282703,-7.073940154731645,-17.239224203933873,15.780911434996284,2.129997253417983,2.088333908528938,2.0089992523193416,-1.0246978494700016,5.042696354108685,0.4921507014246771,3.525847803214006,-4.414577081664831,56.97842911246489,0.6005919829923059,1.5168485508946699,8,-1.1599998474121094,-5.209999084472656,-10.100000381469727,-13.829998016357422,1.099998474121108,2,-0.015530759752064749,-1.3363293323038843,109.19000244140624,1.7403388973191705,110.36000061035156,1.9119256190506309,109.7699966430664,-0.015530759752064749
10190,2020-08-13,110.12000274658205,110.8499984741211,109.11000061035156,109.1500015258789,510900.0,0.006029633360402631,-2.314272012555767,-1.7962955113805206,58.28368696942655,56.093082920723646,-2.235335026095811,-2.7614590360398665,-7.6287276818246,-17.34741351126455,15.724143378749512,1.7399978637695312,1.85449782242857,2.47200279235841,-0.7216658388526582,5.665671423569478,0.8751684767528758,4.068837107963944,-4.778397745956852,57.0111625680946,1.1811507964396597,1.596834315605534,8,-1.6000061035156392,-5.8700027465820455,-10.760004043579116,-14.450000762939467,-3.6700057983398438,3,-0.01416641072538205,-4.96881444835191,109.45999908447266,-1.3363293323038843,109.19000244140624,1.7403388973191705,110.36000061035156,-0.01416641072538205
10191,2020-08-14,109.61000061035156,110.27999877929688,108.97000122070312,109.73999786376952,446700.0,-0.0046313305803682425,1.1652868591461376,-0.13401761837343,53.58468199397755,55.857564194374,-1.30441437146726,-2.1124614863069553,-6.949244317986228,-16.3554513992989,15.643041376063469,1.30999755859375,1.271409237260599,1.8050006866455135,-1.4529128383783672,5.062914211669394,0.17604392413356607,3.433957449157461,-3.9840599318216903,26.992370604271308,-23.362173328015565,1.628956762511942,8,-1.0900039672851562,-4.465003967285156,-9.992500305175781,-13.939998626708984,-2.059997558593764,4,0.008393378011334773,-2.314272012555767,110.12000274658205,-4.96881444835191,109.45999908447266,-1.3363293323038843,109.19000244140624,0.008393378011334773
10192,2020-08-17,109.0,111.04000091552734,108.41000366210938,110.19000244140624,520100.0,-0.00556519119564669,-1.2194115374710275,9.154058336757743,58.62069499152972,56.920002310244755,-0.2048989584457388,-1.2640482368970822,-6.283287587693849,-15.34102273781005,15.939011109927147,2.6299972534179688,1.222604649388927,1.002500152587885,-2.0429239152253444,4.047924220401114,-0.5202118813187298,2.5252121864944996,-3.1010970706816323,14.603894019224544,-37.35847876554486,1.522712033906617,8,-0.02500152587890625,-2.470001220703125,-9.382499694824219,-13.329998016357422,-4.489997863769517,0,0.0256881013922734,1.1652868591461376,109.61000061035156,-2.314272012555767,110.12000274658205,-4.96881444835191,109.45999908447266,0.0256881013922734
10193,2020-08-18,109.11000061035156,110.36000061035156,108.87999725341795,109.25,401100.0,0.0010091799114821942,-3.9332943390466575,0.11764630455967726,53.03146787019379,56.97515104971926,-0.07685711758745128,-1.206730299786443,-6.379388409997119,-15.146434566429008,16.250975415978385,1.480003356933608,1.1823448173319235,0.9670005798339787,-1.993711355716215,3.9277125153841723,-0.5133553879411181,2.4473565476090755,-2.949053920276242,24.054910741205866,-23.0873569221445,1.4803559677750968,8,-0.13500213623046875,-2.4450035095214844,-9.267499923706055,-13.439998626708984,-5.059997558593764,1,0.014297475482240474,-1.2194115374710275,109.0,1.1652868591461376,109.61000061035156,-2.314272012555767,110.12000274658205,0.014297475482240474
10194,2020-08-19,108.52999877929688,109.6500015258789,108.01000213623048,109.05999755859376,476100.0,-0.005315753164789716,-1.0891817554499619,3.785722070844788,65.06588428331891,58.07818681093426,0.8285629033382236,-0.6132791487657983,-5.780656656132891,-14.204802385084008,16.102352075716446,1.6399993896484233,1.3046689457599285,0.3584987640380888,-2.605767568833045,3.3227650969092224,-1.1236344023974851,1.8406319304736627,-2.1174900788948747,17.161612295667723,-31.866600595799724,1.4821331664355677,8,1.2099990844726562,-0.22999954223632812,-8.687498092651367,-12.859996795654297,-3.1100006103515625,2,0.039804659941158116,-3.9332943390466575,109.11000061035156,-1.2194115374710275,109.0,1.1652868591461376,109.61000061035156,0.039804659941158116
10195,2020-08-20,107.88999938964844,108.30999755859376,107.12000274658205,107.47000122070312,336100.0,-0.005896981450722372,-1.125000000000054,-0.7924512005527512,58.728628302569696,57.583043916043835,1.5780776507451293,0.0356352788163008,-5.083200233133326,-13.299345049341909,15.686543738080594,1.4099960327148295,1.4584358524825944,-0.28600044250488565,-3.248164778512745,2.6761638935029737,-1.7670826105088082,1.195081725499037,-1.2359911593328263,19.642780682052326,-28.985488841586317,1.4810821680039268,8,1.895000457763686,0.4099998474121094,-6.222497940063477,-10.824996948242188,-1.5699996948242188,3,0.02474741110436507,-1.0891817554499619,108.52999877929688,-3.9332943390466575,109.11000061035156,-1.2194115374710275,109.0,0.02474741110436507
10196,2020-08-21,107.33000183105469,107.76000213623048,106.0999984741211,107.20999908447266,373200.0,-0.005190449177511769,2.3877509711873874,0.28572207084468665,57.36795103046317,57.04700912216049,1.9618757134084461,0.626991882428797,-4.215421498031887,-12.459282179081896,15.195154936684213,1.7900009155273438,1.5809321948659942,-0.8454982757568388,-3.808259760024697,2.1172632085110195,-2.326879017890761,0.6358824663770832,5.119995117187514,24.898841073921695,-24.293744790151486,1.481380742133929,8,1.9449958801269531,0.9699974060058594,-5.662500381469727,-10.264999389648438,-2.0200042724609233,4,-0.008199057745267524,-1.125000000000054,107.88999938964844,-1.0891817554499619,108.52999877929688,-3.9332943390466575,109.11000061035156,-0.008199057745267524
10197,2020-08-24,108.76000213623048,108.9800033569336,107.80999755859376,108.37000274658205,321100.0,0.013323397752538213,1.8192848607409393,3.2499205289592474,55.85413356568094,57.282571727752945,0.3140762521038596,-0.8206689256387136,-5.393660925403893,-13.522693550758518,14.657849592348704,1.6500015258789062,1.5969957043270995,0.5690017700195398,-2.4030355643691337,3.5410391044082132,-0.9170168971748041,2.0550204372138836,3.5629948425292923,62.44136920699144,16.015876377618156,1.486018667194338,8,-0.05000305175782671,-0.4600028991699361,-7.092500686645522,-11.694999694824233,-2.849998474121108,0,-0.01112540511866733,2.3877509711873874,107.33000183105469,-1.125000000000054,107.88999938964844,-1.0891817554499619,108.52999877929688,-0.01112540511866733
10198,2020-08-25,108.58999633789062,109.5,107.43000030517578,109.5,525400.0,-0.0015631279422642086,3.5494315704752,-2.333346375053797,57.85284983523992,57.59888653804446,0.4358555056365958,-0.508173795017882,-5.000594686548169,-12.938817351532833,14.500390475600222,2.0699996948242188,1.314337952042493,0.2919960021972656,-2.5681071656292715,3.152099170023803,-1.138055581716003,1.7220475861105342,3.608540670776378,70.1407245984363,21.6933079312804,1.4300515839132715,8,-0.01999664306640625,-0.2899971008300781,-6.922494888305664,-11.524993896484375,-5.399993896484389,1,-0.037572468360388855,1.8192848607409393,108.76000213623048,2.3877509711873874,107.33000183105469,-1.125000000000054,107.88999938964844,-0.037572468360388855
10199,2020-08-26,108.69000244140624,109.04000091552734,107.31999969482422,108.25,371100.0,0.0009209513480821219,2.0175476168168007,-0.4835172205640543,52.46637768525193,56.95251883980284,0.24042195350814666,-0.610330930608356,-4.939156383851568,-12.567478189985707,14.302167855365678,1.720001220703125,0.9989153719818376,0.3735019683837777,-2.4919819054373136,3.238985842204869,-1.059239968526768,1.8062439052943233,3.3865637965698454,76.17655308597608,27.285256266436505,1.4327419369105487,8,-0.12000274658201704,-0.3900032043456889,-7.022500991821275,-11.624999999999986,-5.080001831054673,2,-0.04269021331699585,3.5494315704752,108.58999633789062,1.8192848607409393,108.76000213623048,2.3877509711873874,107.33000183105469,-0.04269021331699585
10200,2020-08-27,109.41000366210938,110.22000122070312,108.98999786376952,109.33000183105469,442100.0,0.006624355548168204,-2.2368093478958366,0.18182133444306317,47.78329936756972,56.307920770201974,-0.660324126633455,-1.0635237412730874,-5.491176272762772,-12.92132732115671,15.016489998109773,1.5299987792968892,0.9575821904018227,0.889503097534174,-1.6422528579809637,3.4212590530493117,-0.3763748802233948,2.155381075291743,2.547031220589602,80.33987818901997,33.04310712134959,1.265877977757567,8,-0.8400039672851562,-1.1100044250488281,-6.920003890991211,-12.345001220703125,-4.0800018310546875,3,-0.0364683791208561,2.0175476168168007,108.69000244140624,3.5494315704752,108.58999633789062,1.8192848607409393,108.76000213623048,-0.0364683791208561
10201,2020-08-28,109.1500015258789,110.02999877929688,108.62000274658205,109.66000366210938,892700.0,-0.0023764018602305814,1.256007421920277,-6.374880793438871,42.23365486414524,54.48713853382591,-0.5279549637770913,-0.5895986436538152,-5.011492218666405,-12.315481484974,15.803431765826348,1.4099960327148295,0.8586652816226774,0.47450103759766193,-1.7853968645828218,2.7343989397781456,-0.6554479134925799,1.6044499886879038,2.689892628648508,63.10347821282842,19.245642913354317,1.1299489510902434,8,-0.9200019836425781,-0.8500022888183594,-5.872503280639648,-11.990001678466797,-5.3300018310546875,4,-0.02592763895091388,-2.2368093478958366,109.41000366210938,2.0175476168168007,108.69000244140624,3.5494315704752,108.58999633789062,-0.02592763895091388
10202,2020-08-31,106.86000061035156,109.20999908447266,106.6999969482422,108.6999969482422,561700.0,-0.020980310430727678,-1.3240721117845864,3.6078208446153432,36.9248210820875,52.69751111292522,1.5942122193352333,1.885271113278577,-2.5712798140994835,-9.744209364544787,16.012456704521572,2.5100021362304545,0.5697341754181338,-1.871500015258789,-3.8649129494766754,0.12191291895909728,-2.8682064823677393,-0.8747935481498388,4.865095630567723,4.545553065408589,-36.568331975327816,0.9967064671089445,8,1.2999992370605469,1.4399986267089844,-3.515003204345703,-9.700000762939453,-0.5800018310546875,0,-0.014504988236053284,1.256007421920277,109.1500015258789,-2.2368093478958366,109.41000366210938,2.0175476168168007,108.69000244140624,-0.014504988236053284
10203,2020-09-01,110.1500015258789,110.1500015258789,106.2699966430664,106.93000030517578,652100.0,0.030787955238029907,1.409940007392454,-1.7500041464183103,52.89187384727937,51.344843286698605,-1.7128778421879076,-1.2639740348065942,-5.666518364080218,-12.84479808605687,16.77555565291208,3.8800048828125,0.482489228524031,1.2880008697509737,-0.7186680083753032,3.2946697478772506,0.28466643068783526,2.291335308814112,1.462592759704421,98.22785788096226,56.67851455782835,1.0033344390631413,9,-1.9900016784667969,-1.8500022888183594,-5.900003433227539,-12.990001678466797,-4.090003967285142,1,-0.03849294421274585,-1.3240721117845864,106.86000061035156,1.256007421920277,109.1500015258789,-2.2368093478958366,109.41000366210938,-0.03849294421274585
10204,2020-09-02,112.26000213623048,112.52999877929688,109.29000091552734,110.37000274658205,999600.0,0.01915570205285788,1.666672946022687,0.5869561096736895,57.99699614425347,51.26355082466347,-3.618678121096792,-3.1204798568948746,-7.576433981918498,-14.697384666725199,16.781611251032643,3.2399978637695312,0.40389525188921027,3.1355014801025476,0.8019787093963231,5.469024250808772,1.9687400947494353,4.30226286545566,-6.160003662109389,95.68695605543398,53.77626719441403,1.166761385353112,9,-2.9450035095214986,-3.9200019836425923,-7.850004196167006,-15.100002288818374,-4.240005493164077,2,-0.08079457974548732,1.409940007392454,110.1500015258789,-1.3240721117845864,106.86000061035156,1.256007421920277,109.1500015258789,-0.08079457974548732
10205,2020-09-03,109.43000030517578,112.36000061035156,108.08000183105469,111.9000015258789,721300.0,-0.025209351302349137,1.5250734807599688,-1.3068793747931182,49.42675134473984,50.38119530402754,-0.6115671414133885,-0.2082181342991163,-4.431647811310484,-11.62445051107261,17.103604489302686,4.279998779296875,0.35775471374958556,0.24649963378905682,-2.0533524932038603,2.546351760781974,-0.9034264297074088,1.3964256972855225,-3.2014018249511764,50.479274500890305,6.405512066184613,1.1499260634964619,9,-0.030002593994140625,-1.0900001525878906,-5.020002365112305,-11.335002899169922,-0.40000152587890625,3,-0.053184681335954886,1.666672946022687,112.26000213623048,1.409940007392454,110.1500015258789,-1.3240721117845864,106.86000061035156,-0.053184681335954886
10206,2020-09-04,108.4800033569336,110.9000015258789,106.9800033569336,110.52999877929688,683200.0,-0.008681320895484457,1.8100336076086094,0.8299572507011627,48.37906446784314,49.550632070934455,0.5796711955234031,0.6747767142190355,-3.251043104347829,-10.392585569916903,17.090725071683327,3.9199981689453125,0.17841748425254877,-0.6389976501464787,-2.9419475155144994,1.663952215221542,-1.790472582830489,0.5124772825375317,-2.1253768707275498,35.303609579883755,-11.981617944214968,1.151474932684014,9,0.9199943542480469,-0.14000320434570312,-4.247505187988281,-9.555004119873047,0.0,4,-0.029037623786887234,1.5250734807599688,109.43000030517578,1.666672946022687,112.26000213623048,1.409940007392454,110.1500015258789,-0.029037623786887234
10207,2020-09-08,105.63999938964844,107.61000061035156,104.86000061035156,107.0,716900.0,-0.026179976764387103,1.1317814327874476,0.6634164132833638,40.75653273848238,47.65104128240584,3.274957116250519,3.312893056958046,-0.12679349103838433,-7.273029853731487,16.58572870240615,3.6200027465820312,0.056331709503325555,-3.2430015563964787,-5.943545265940216,-0.5424578468527415,-4.593273411168354,-1.892729701624603,6.8899993896484375,10.16947803788239,-38.39962947072323,1.3502718547718686,9,3.0550003051757812,2.9199981689453125,-1.4775009155273438,-6.715000152587891,3.7900009155273438,1,-0.01722831981578521,1.8100336076086094,108.4800033569336,1.5250734807599688,109.43000030517578,1.666672946022687,112.26000213623048,-0.01722831981578521
10208,2020-09-09,107.91000366210938,108.75,106.11000061035156,106.58999633789062,475400.0,0.021488113267476683,-1.3157901781531502,-0.9705931851585904,48.484862044586045,47.20865065566519,1.0039256556583496,0.9929887353819709,-2.1044923808568115,-9.29167329698025,15.712686638320323,3.1100006103515625,0.04696261597786133,-0.9089973449707003,-3.6394109055733566,1.821416215631956,-2.2742041252720213,0.45620943533062075,4.466595153808598,39.76536870773742,-12.248788553763958,1.3652067803013272,9,0.7849960327148438,0.649993896484375,-3.4900035858154297,-8.435005187988281,1.1599960327148438,2,-0.015105224979107712,1.1317814327874476,105.63999938964844,1.8100336076086094,108.4800033569336,1.5250734807599688,109.43000030517578,-0.015105224979107712
10209,2020-09-10,107.76000213623048,108.68000030517578,106.79000091552734,108.06999969482422,483100.0,-0.0013900613547246365,1.4705894085967888,-0.2348453322235986,49.67451903736034,47.41878617453081,1.1266083375417253,1.063633686695411,-1.732371564382717,-8.86404190501004,14.79246429625638,1.8899993896484375,-0.049442355698474216,-0.9739990234374858,-3.7261504153363347,1.7781523684613632,-2.3500747193869103,0.4020766725119387,4.466264715576159,38.66668701171894,-16.721711078099872,1.3760756959494265,9,0.9349975585937358,0.9349975585937358,-3.3400020599365376,-7.805004119873061,1.150001525878892,3,-0.015775840236969985,-1.3157901781531502,107.91000366210938,1.1317814327874476,105.63999938964844,1.8100336076086094,108.4800033569336,-0.015775840236969985
10210,2020-09-11,108.55999755859376,109.29000091552734,107.73999786376952,108.6999969482422,415700.0,0.00742386234692094,1.3484764414852526,0.4516144910415643,53.043034117437465,48.6198283137855,0.21608309953458615,0.14838182636975716,-2.2879901324929364,-9.363448819941922,14.030027569123565,1.5500030517578267,-0.14039722817467748,-0.09600334167478763,-2.7700776288608893,2.578070945511314,-1.4330404852678384,1.2410338019182632,3.5189439683837804,61.25821833454408,1.9299374035656314,1.3370371435930493,9,0.13500213623045454,0.13500213623045454,-2.6549968719482564,-7.11999893188478,-0.6899948120117188,4,-0.004974216356590233,1.4705894085967888,107.76000213623048,-1.3157901781531502,107.91000366210938,1.1317814327874476,105.63999938964844,-0.004974216356590233
10211,2020-09-14,110.52999877929688,110.91999816894531,109.38999938964844,109.87000274658205,375000.0,0.01814665866807741,1.1250059604859517,-4.7142779291552115,54.26504744742798,50.54652013215667,-1.7182744278226352,-1.843688353381964,-4.043067851496033,-11.026657423879072,13.49235763904128,2.3600006103515483,-0.11922117392741427,1.8279979705810518,-0.9449970249853692,4.600992966147473,0.4415004727978413,3.2144954683642624,1.404563929348143,93.5643639147119,33.19934360007484,1.3864974977832119,9,-1.8349990844726562,-1.8349990844726562,-4.624998092651367,-7.915000915527344,-3.3699951171875,0,-0.013570976355434139,1.3484764414852526,108.55999755859376,1.4705894085967888,107.76000213623048,-1.3157901781531502,107.91000366210938,-0.013570976355434139
10212,2020-09-15,111.8000030517578,112.58999633789062,110.8000030517578,110.93000030517578,681800.0,0.011490131968578288,-2.1681374104556173,1.3181939033835481,57.345545939385275,51.0413725868351,-2.474016543204158,-3.0495182867516633,-5.11377681844543,-12.031422386391313,12.892107801582275,2.05999755859375,-0.06612102708270129,2.9580020904540874,-0.14180926004412697,6.057813440952302,1.4080964152049802,4.5079077657031945,-6.940002441406236,87.80873754630011,27.495525374959023,1.5499056752491052,9,-3.0750045776367045,-3.0750045776367045,-5.8950023651122905,-9.185005187988267,-5.060005187988281,1,-0.029695881969584614,1.1250059604859517,110.52999877929688,1.3484764414852526,108.55999755859376,1.4705894085967888,107.76000213623048,-0.029695881969584614
10213,2020-09-16,110.66999816894531,112.62000274658205,110.56999969482422,112.4499969482422,571900.0,-0.010107377924572614,-1.0707146214964578,-2.0459691492813983,54.326909931208824,50.633585229830146,-1.4108601462163222,-1.8937431494519785,-3.781892676842972,-10.653308995892914,12.22234935830206,2.0500030517578267,0.0381956228075353,1.749997329711917,-1.4549335686755427,4.9549282280993765,0.1475318805181871,3.3524627789056467,-5.655397644042964,66.55224759536725,7.905022423288379,1.602465449193729,9,-1.9299964904785156,-1.9299964904785156,-4.764997482299805,-8.055000305175781,-3.1800003051757955,2,-0.011204462675390991,-2.1681374104556173,111.8000030517578,1.1250059604859517,110.52999877929688,1.3484764414852526,108.55999755859376,-0.011204462675390991
10214,2020-09-17,112.8499984741211,113.29000091552734,108.70999908447266,109.9800033569336,765700.0,0.019698204944829323,1.4426676432291667,-1.612357913144843,57.066540868477695,51.48245073246768,-3.9094932276854735,-3.9352689859029937,-5.639931136644151,-12.604813740472167,11.646341682690649,4.5800018310546875,0.4605565269055205,3.7139976501464815,0.06781219605775846,7.360183104235205,1.890904923102127,5.537090377190836,-7.531181860351552,92.07203244209225,34.674686909964834,1.82309272704436,9,-3.7749977111816406,-3.7749977111816406,-6.57499885559082,-9.865001678466797,-5.069999694824219,3,-0.033495780508705164,-1.0707146214964578,110.66999816894531,-2.1681374104556173,111.8000030517578,1.1250059604859517,110.52999877929688,-0.033495780508705164
10215,2020-09-18,110.55999755859376,113.7300033569336,109.9000015258789,112.62999725341795,1037700.0,-0.020292431958273127,-1.259593593093468,-0.7212554761600853,52.673483257439706,51.95960837575619,-1.6118486676272425,-1.51253059455793,-3.0105441241270654,-10.105457055853762,11.505145912219735,3.8300018310546875,0.41356697691388433,1.2904968261718892,-2.3591167756219704,4.940110427965749,-0.5343099747250335,3.115303627068812,-4.762909886718759,36.85252788070218,-19.004161311869346,1.8248068008969296,9,-1.264995574951186,-1.264995574951186,-4.284997940063491,-7.575000762939467,-5.199996948242202,4,-0.014923968278942268,1.4426676432291667,112.8499984741211,-1.0707146214964578,110.66999816894531,-2.1681374104556173,111.8000030517578,-0.014923968278942268
10216,2020-09-21,106.4499969482422,109.3000030517578,105.1999969482422,108.3000030517578,672700.0,-0.03717439129078648,1.1298699239836087,0.8937228870812571,49.272785731336164,52.90585870829549,2.436094434863776,2.664786947772967,1.3239341062425751,-5.87381898870899,11.826641539341113,5.3600006103515625,-0.004265500112239806,-2.775503540039054,-6.54288997243637,0.9918828923582623,-4.659196756237719,-0.8918103238403887,7.280006408691392,14.654150772106691,-45.722901268744906,1.8836932161986588,9,3.015003204345689,2.8450050354003764,-0.06499862670899859,-3.465000152587905,-2.009994506835966,0,0.013339650906991407,-1.259593593093468,110.55999755859376,1.4426676432291667,112.8499984741211,-1.0707146214964578,110.66999816894531,0.013339650906991407
10217,2020-09-22,107.5500030517578,107.83000183105469,105.04000091552734,106.37000274658205,608000.0,0.010333547534533416,2.206901541227282,-0.6378358984510263,45.00000733594978,52.51865262955813,1.8277188349166948,1.5488955128238047,0.4203606911674882,-6.79473884006741,11.74116896675466,2.7900009155273438,-0.06680585516087945,-1.6149974822998132,-5.452076979634569,2.2220820150349425,-3.533537230967198,0.30354226636757176,6.1800003051757955,28.883790921286277,-25.602216680825713,1.9185397486673812,9,1.8349990844726705,1.7449989318847798,-0.717506408691392,-4.565006256103501,-5.25,1,-0.0036262145846778226,1.1298699239836087,106.4499969482422,-1.259593593093468,110.55999755859376,1.4426676432291667,112.8499984741211,-0.0036262145846778226
10218,2020-09-23,104.51000213623048,108.4000015258789,104.37999725341795,107.12000274658205,549700.0,-0.02826593053711335,-1.801386577630757,-2.211864351986605,35.610855318700416,50.956023327484814,4.844121407107906,4.4981855142631275,3.566201332684713,-3.5598960023292676,11.541213173142728,4.020004272460952,-0.12009322461642569,-4.450998687744132,-8.814511594155803,-0.08748578133246099,-6.632755140949968,-2.2692422345382965,8.872401123046856,1.3904256464992688,-45.90590293949066,2.1817564532058364,9,4.544998168945298,4.544998168945298,3.2424964904785014,-1.525005340576186,-0.8800048828125284,2,0.021337629719232032,2.206901541227282,107.5500030517578,1.1298699239836087,106.4499969482422,-1.259593593093468,110.55999755859376,0.021337629719232032
10219,2020-09-24,104.0500030517578,105.2699966430664,102.62999725341795,103.80999755859376,728300.0,-0.00440148382996941,-1.0307639940373374,-0.09195610614501189,39.04724598035922,49.40093575669834,5.277498905218565,4.840941664709376,3.9860630991615125,-2.9012810120533885,11.56504829086533,2.6399993896484517,0.21793749209851399,-4.678997802734386,-9.565265186235493,0.2072695807667202,-7.1221314944849325,-2.23586411098384,8.79225584716798,12.792837995738523,-32.69219760200062,2.4431336917505506,9,4.129997253417983,4.129997253417983,3.7699947357177876,-1.0650062561035014,-1.3100051879882812,3,0.03306097752155335,-1.801386577630757,104.51000213623048,2.206901541227282,107.5500030517578,1.1298699239836087,106.4499969482422,0.03306097752155335
10220,2020-09-25,105.41999816894531,106.26000213623048,102.8000030517578,102.91000366210938,526200.0,0.013166699442632712,-1.5348018310575475,10.458071078900089,43.87509426021345,48.24649651367451,3.81661168374157,3.3272906422785553,2.6455047477495555,-4.060441989686041,11.025467388841854,3.4599990844726847,0.2547665804424355,-3.109502410888666,-8.200234324696979,1.9812295029196463,-5.6548683677928295,-0.5641364539845029,6.605279798339836,41.82906282063182,-4.739629156477655,2.5453659569041593,9,2.7600021362304688,2.7600021362304688,3.6000003814697266,-2.4350013732910156,1.5299987792968892,4,0.022386650079138093,-1.0307639940373374,104.0500030517578,-1.801386577630757,104.51000213623048,2.206901541227282,107.5500030517578,0.022386650079138093
10221,2020-09-28,106.31999969482422,107.98999786376952,106.05999755859376,106.87999725341795,609200.0,0.008537294076182533,-2.5740685796635008,-0.22310708532173665,51.47569407076589,47.59429075049457,2.521815291060946,2.323530331100727,1.7766559797181571,-4.781834063649228,10.410079642308085,2.5699996948242045,0.29598202027298726,-2.0680007934570312,-7.242743023607602,3.1067414366935395,-4.655371908532317,0.5193703216182541,4.953655815351553,63.95146809540315,12.250652859739148,2.5873711150752885,9,1.8600006103515625,1.8600006103515625,2.7224998474121094,-3.335002899169922,-1.6699981689453125,0,-0.009029336787323095,-1.5348018310575475,105.41999816894531,-1.0307639940373374,104.0500030517578,-1.801386577630757,104.51000213623048,-0.009029336787323095
10222,2020-09-29,105.30999755859376,106.6999969482422,104.77999877929688,106.13999938964844,400100.0,-0.009499643897004528,-1.0317447502482733,1.4821525885558706,44.031211139329194,46.4503242180635,2.809885503426244,3.3850072537215965,2.8492709091241437,-3.6312922931443836,10.82074229819808,1.9199981689453267,0.16472264315136442,-3.000502777099598,-8.316110172023016,2.3151046178238204,-5.6583064745613,-0.3426990796378959,5.272165291041375,46.44711127800896,-6.484066212974007,2.6578036974617065,9,2.870002746582017,2.870002746582017,3.4775009155273295,-2.3250007629394673,-0.43999481201171875,1,-0.008261277536384615,-2.5740685796635008,106.31999969482422,-1.5348018310575475,105.41999816894531,-1.0307639940373374,104.0500030517578,-0.008261277536384615
10223,2020-09-30,105.91000366210938,107.56999969482422,105.06999969482422,105.80999755859376,562000.0,0.005697522717933445,-2.1645532946391493,-0.12048901553450098,45.83896328181061,45.20281559732272,1.6356761761914953,2.5835227952402704,2.2862909927074924,-4.075783710199772,10.773982247679239,2.5,-0.15521874015367132,-2.1884967803955107,-7.53332664716811,3.1563330863770886,-4.860911713781803,0.4839181529907819,4.035985939828393,61.19414244761223,6.191804624050484,2.672414933386296,9,2.2699966430664062,2.2699966430664062,2.5949954986572266,-2.925006866455078,3.2299957275390625,2,-0.03408554891442328,-1.0317447502482733,105.30999755859376,-2.5740685796635008,106.31999969482422,-1.5348018310575475,105.41999816894531,-0.03408554891442328
10224,2020-10-01,103.19000244140624,107.16000366210938,102.62000274658205,106.36000061035156,991800.0,-0.025682193623379646,-1.106730156482341,-31.69804699420666,38.882008926540436,43.67042956055613,3.1752122519558412,4.837187329217059,4.955736338448162,-1.182890653558772,10.162313851721665,4.5400009155273295,-0.772392114214,-4.454998016357436,-9.851999942460992,0.9420039097461199,-7.153498979409221,-1.756497053305651,6.170707772649948,10.61452910822621,-41.795556207246136,2.6985009630517793,10,2.770000457763686,4.985000610351577,5.244997024536147,-0.20500564575193891,5.470001220703139,3,0.0042639286907815155,-2.1645532946391493,105.91000366210938,-1.0317447502482733,105.30999755859376,-2.5740685796635008,106.31999969482422,0.0042639286907815155
10225,2020-10-02,103.61000061035156,105.12000274658205,101.41999816894531,101.6500015258789,793600.0,0.004070143996593112,-2.057847696212121,-0.618296598298906,34.69028400900669,42.05015159140841,1.8614302880766758,4.172752475511089,4.494178296813146,-1.3881170049069311,10.187727306761445,3.700004577636733,-1.2758697822245324,-3.743999862670904,-9.358972721867659,1.8709729965258504,-6.551486292269274,-0.936513433072534,5.076638856957203,33.33337204157737,-13.297978190190022,2.807486429598376,10,1.2999992370605469,3.9650001525878906,4.82499885559082,-0.6250038146972656,6.2299957275390625,4,-0.008396899348103282,-1.106730156482341,103.19000244140624,-2.1645532946391493,105.91000366210938,-1.0317447502482733,105.30999755859376,-0.008396899348103282
10226,2020-10-05,105.33000183105469,106.3499984741211,104.56999969482422,104.62000274658205,808000.0,0.016600725900693503,-3.39503056447739,0.362244600059938,35.965301342639975,41.04629536992954,-0.038162913190362246,2.3238037113790995,2.76657655348167,-2.8752563900298185,10.521118559274804,2.7399978637695312,-2.0565765895506303,-1.8664985656738224,-7.525030707914468,3.7920335765668227,-4.695764636794152,0.9627675054465072,2.484640680450468,63.57727954466792,21.239408536416917,2.8292660711203257,10,-0.4200019836425781,2.2449989318847656,3.1049976348876953,-1.5950050354003906,4.019996643066406,0,0.015380186927044015,-2.057847696212121,103.61000061035156,-1.106730156482341,103.19000244140624,-2.1645532946391493,105.91000366210938,0.015380186927044015
10227,2020-10-06,103.81999969482422,106.9800033569336,103.63999938964844,105.86000061035156,768600.0,-0.014335916737687415,-1.783334869807644,-2.87324443107215,35.38200186973768,41.02086720893367,0.9913469507710175,3.8899022670098304,4.215490991925009,-1.1362542671812434,11.416295364498831,3.3400039672851562,-2.646253698825973,-3.285500717163089,-9.105658522640269,2.5346570883140913,-6.195579619901679,-0.37542181442449873,3.227285495573753,39.02440537258108,-0.24016154532238687,2.910078902738592,10,0.8849983215332031,3.7550010681152344,4.444999694824219,-0.08500289916992188,4.9899978637695455,1,0.007994623709251192,-3.39503056447739,105.33000183105469,-2.057847696212121,103.61000061035156,-1.106730156482341,103.19000244140624,0.007994623709251192
10228,2020-10-07,106.27999877929688,106.86000061035156,105.33000183105469,105.4499969482422,554500.0,0.02369484773361341,-1.8598320094690757,-0.4068634600784561,36.14509548643232,40.6984060429418,-1.3311600283532528,1.3718621276725003,1.7862059601569484,-3.341203056182934,12.315755154152999,3.0400009155273438,-2.7927402609195724,-0.7440013885498047,-6.562375313197364,5.074372536097755,-3.6531883508735774,2.165185573773968,-4.8600006103515625,84.66891915242027,49.93259931369581,2.9091869623237776,10,-1.5750007629394531,1.2950019836425781,1.9500007629394531,-2.545001983642578,0.5299987792968892,2,-0.013266805127113868,-1.783334869807644,103.81999969482422,-3.39503056447739,105.33000183105469,-2.057847696212121,103.61000061035156,-0.013266805127113868
10229,2020-10-08,106.05999755859376,107.62999725341795,105.91999816894531,106.9499969482422,457600.0,-0.0020700152731462085,-1.923079932704627,-1.0722860557036675,39.6025948385277,40.22368388497672,-0.8896090548736595,1.5367637998499362,1.9747130563912947,-2.9097092861482707,13.150862670215405,1.709999084472642,-2.9070112851512704,-0.8790023803710767,-6.701772714125141,4.943767953382988,-3.790387547248102,2.0323827865059485,-4.531199340820322,74.71819764434771,38.586895924554916,2.9113851668770296,10,-1.3549995422363423,1.515003204345689,2.170001983642564,-2.3250007629394673,2.5400009155273295,3,0.02904018387661278,-1.8598320094690757,106.27999877929688,-1.783334869807644,103.81999969482422,-3.39503056447739,105.33000183105469,0.02904018387661278
10230,2020-10-09,108.0199966430664,108.93000030517578,106.05999755859376,106.30999755859376,796800.0,0.018480097393834383,-1.5972886294356867,-1.9213486035626566,54.02770302141824,40.507240435049205,-2.728996196551364,-0.4909356028582863,0.10173718265164666,-4.618325588342145,13.615278639784503,2.870002746582017,-2.422362651886928,1.1079967498779268,-4.688071767938666,6.90406526769452,-1.7900375090303697,4.006031008786223,-6.247150463867186,82.79766531914372,42.13413380456261,2.8980342589082997,10,-2.8449974060058594,-0.4449958801269531,0.8075027465820312,-4.244998931884766,3.970001220703111,4,0.005924893898652472,-1.923079932704627,106.05999755859376,-1.8598320094690757,106.27999877929688,-1.783334869807644,103.81999969482422,0.005924893898652472
10231,2020-10-12,109.02999877929688,109.54000091552734,107.73999786376952,108.11000061035156,936400.0,0.009350140414907226,-1.1686735913227118,0.538010913163171,53.814420178087325,41.594263661577884,-3.7036356266696657,-1.7065727282937218,-0.8309225422345037,-5.4306319402728604,13.434079330556989,1.8000030517578267,-1.9931447108408236,2.1929988861083984,-3.4425453054631845,7.828543077679981,-0.6247732096773859,5.010770981894183,-6.827723352539067,91.35589823166198,47.16981213404265,2.81777209578579,10,-3.549999237060547,-1.4549980163574219,-0.15999984741210938,-5.255001068115234,6.660003662109361,0,0.0074291256320508925,-1.5972886294356867,108.0199966430664,-1.923079932704627,106.05999755859376,-1.8598320094690757,106.27999877929688,0.0074291256320508925
10232,2020-10-13,108.4800033569336,109.79000091552734,108.19000244140624,108.69000244140624,907000.0,-0.0050444412411359,-3.0506243541579057,-0.22826032872802926,61.7386172706715,43.36089188256243,-2.9688979135922438,-1.4946898418883592,-0.19838714761937126,-4.664971353772415,12.66632323192729,1.599998474121108,-1.7981839129555652,1.8090034484863224,-3.3896581651705304,7.007665062143175,-0.7903273583420969,4.408334255314742,-5.690709891074221,70.62785140126005,20.159740476059305,2.5993308068284238,10,-2.8750038146972656,-0.9050025939941406,0.3899955749511719,-4.705005645751953,6.7899932861328125,1,0.00801986624507145,-1.1686735913227118,109.02999877929688,-1.5972886294356867,108.0199966430664,-1.923079932704627,106.05999755859376,0.00801986624507145
10233,2020-10-14,109.43000030517578,111.08000183105469,108.5,108.52999877929688,433400.0,0.008757346228285057,-4.375008940705243,-4.285740236149246,65.45976086673427,46.313975431472855,-3.762769487154287,-2.6797390822960523,-1.1111316370073752,-5.414422504172364,11.932048743191059,2.5999984741210938,-1.8705731115281026,2.821000289916995,-2.203510340137967,7.845510919971957,0.308744974889521,5.333255604944469,-5.940636094349614,68.02324893691264,12.26114958046027,2.5122553150274793,10,-3.1800003051757812,-1.8549995422363281,-0.8025016784667969,-5.655002593994141,5.8899993896484375,2,-0.005665747462788695,-3.0506243541579057,108.4800033569336,-1.1686735913227118,109.02999877929688,-1.5972886294356867,108.0199966430664,-0.005665747462788695
10234,2020-10-15,109.06999969482422,109.48999786376952,107.36000061035156,107.70999908447266,542500.0,-0.0032897798533090272,-1.067960949305192,1.511109227313186,61.13483820244283,49.25225923074353,-2.7725389840671824,-2.7588964909235756,-0.7002076825145878,-4.87820351387407,11.986756466482177,2.1299972534179545,-1.6625142776302795,2.6499996185302734,-1.6126693430357477,6.912668580096295,0.5186651377472629,4.781334099313284,-4.669758969570623,59.96015088558643,2.335003323375929,2.1313344807830097,10,-1.7099990844726562,-1.4949989318847656,-0.4425010681152344,-4.779998779296875,4.680000305175781,3,-0.020720657766149286,-4.375008940705243,109.43000030517578,-3.0506243541579057,108.4800033569336,-1.1686735913227118,109.02999877929688,-0.020720657766149286
10235,2020-10-16,108.91000366210938,109.87000274658205,108.5500030517578,109.63999938964844,543500.0,-0.0014669114620199375,1.2184823306149613,-0.5367613234749633,58.274772251626686,51.73108933174206,-1.991055963662788,-2.876322455264443,-0.5300724977901154,-4.5634844991152335,11.835880730436317,1.3199996948242472,-1.5335070149495351,2.5725032806396513,-1.4072761742791329,6.552282735558435,0.5826135531802663,4.562393008099036,-3.7081916041596514,41.66673503039451,-14.532006936183912,1.989889727459392,10,-1.5500030517578125,-1.3350028991699219,-0.21500396728515625,-4.620002746582031,7.149993896484389,4,-0.00284643446482713,-1.067960949305192,109.06999969482422,-4.375008940705243,109.43000030517578,-3.0506243541579057,108.4800033569336,-0.00284643446482713
10236,2020-10-19,107.87000274658205,110.36000061035156,107.7699966430664,109.2300033569336,474800.0,-0.00954917712383807,-2.3204906247249037,1.8630254384314515,58.1632816905726,54.26234264516817,-0.6178379211222165,-1.8176769047276196,0.4591901837447381,-3.3960704054054673,11.731853956049134,2.5900039672851562,-0.9777035476531779,1.4615020751953267,-2.576961640513076,5.49996579090373,-0.5577297826588818,3.4807339330495353,-1.9628079158597274,13.709730346112265,-41.916394816130385,2.0192318578542037,10,0.33499908447264204,-0.29500198364259234,0.8249969482421733,-3.5800018310547017,10.369995117187472,0,0.03819407631671745,1.2184823306149613,108.91000366210938,-1.067960949305192,109.06999969482422,-4.375008940705243,109.43000030517578,0.03819407631671745
10237,2020-10-20,107.16000366210938,109.0,107.16000366210938,108.29000091552734,440400.0,-0.006581988193146371,-2.2566386021294838,0.83087996050669,53.958203076304606,56.24157682182064,0.6881290857284199,-1.1999138920548376,1.0901341690136945,-2.573628296178555,11.654254623756751,1.839996337890625,-0.3260600467209116,0.771002960205081,-3.247972366238457,4.789978286648619,-1.2384847030166952,2.780490623426857,-0.6320719913471748,0.0,-52.65304516986351,2.0094876632217704,10,1.339996337890625,0.4149971008300781,1.5349960327148438,-2.8700027465820312,9.519996643066406,1,0.07960058312608087,-2.3204906247249037,107.87000274658205,1.2184823306149613,108.91000366210938,-1.067960949305192,109.06999969482422,0.07960058312608087
10238,2020-10-21,106.73999786376952,108.55999755859376,106.69000244140624,107.56999969482422,401000.0,-0.003919426875573784,-3.0215265472205197,0.734516680057537,63.157879853701104,58.85883071239546,1.3189493695494008,-0.6369322771038384,1.4622927278431774,-2.0499847000876628,11.428190899006522,1.8699951171875284,0.19981074928014664,0.23949737548826988,-3.6825507482874684,4.161545499264008,-1.7215266863995993,2.200521437376139,4.3400039672851705,1.3622737685901567,-54.26992795882682,1.9610240618878698,10,1.8300018310547017,0.8350028991699361,1.9850006103515767,-2.4199981689452983,8.930000305175795,2,0.07991379941925403,-2.2566386021294838,107.16000366210938,-2.3204906247249037,107.87000274658205,1.2184823306149613,108.91000366210938,0.07991379941925403
10239,2020-10-22,107.48999786376952,107.95999908447266,106.08000183105469,107.31999969482422,537500.0,0.007026419477328627,2.387380575984604,-0.20481661917453586,64.03761700107371,59.971043376801624,0.8863343507953516,-1.1763127690052215,0.66346991695481,-2.7233469517677946,10.75044343808391,1.8799972534179688,0.9242526570985348,0.8174976348876868,-2.9507682292694852,4.585763499044859,-1.0666352971908992,2.701630566966273,3.502203979492208,32.94384193601256,-24.455260814651467,1.884132932078589,10,1.0900039672851705,0.08500289916993609,1.2500038146972798,-3.154994964599595,8.520004272460966,3,0.07284400396935786,-3.0215265472205197,106.73999786376952,-2.2566386021294838,107.16000366210938,-2.3204906247249037,107.87000274658205,0.07284400396935786
10240,2020-10-23,107.77999877929688,108.9000015258789,107.5,108.44000244140624,413400.0,0.00269793395935225,-1.295082172249043,-3.8824163001528307,59.88699382136009,60.64577378160971,0.6243686205712322,-1.3496397280679275,0.3057322599333645,-2.950212884963946,10.293283899373568,1.4100036621093892,1.4984177427350716,0.9894985198974666,-2.761388889323584,4.740385929118517,-0.8859451847130657,2.864942224507999,3.015715063476563,39.71956619392928,-16.199998193219095,1.8754437046105268,10,0.8000030517578125,-0.20499801635742188,1.2950019836425781,-3.109996795654297,11.150001525878906,4,0.0553906224561016,2.387380575984604,107.48999786376952,-3.0215265472205197,106.73999786376952,-2.2566386021294838,107.16000366210938,0.0553906224561016
10241,2020-10-26,105.36000061035156,106.38999938964844,103.8000030517578,106.3000030517578,502400.0,-0.022453128561457758,3.625013623978227,1.4242382207425994,55.78947911868417,59.9847584313889,2.7591888360464907,1.0485076498551962,2.6449179209828912,-0.4468202526222882,10.93198322588679,3.9799957275390767,1.9323145427909054,-1.3824996948242188,-5.182980862328989,2.4179814726805517,-3.282740278576611,0.5177408889281736,5.247084751953125,29.99997065615785,-26.897723651737707,1.9002405837523877,10,2.0800018310546875,0.8899993896484375,3.9350013732910156,-0.4699974060058594,12.800003051757812,0,0.10155653840410972,-1.295082172249043,107.77999877929688,2.387380575984604,107.48999786376952,-3.0215265472205197,106.73999786376952,0.10155653840410972
10242,2020-10-27,104.44000244140624,106.6999969482422,104.37000274658205,105.69000244140624,716600.0,-0.008731949161121522,-2.352511114770432,1.3297837802740282,42.176882664268796,57.397771964448296,3.403791536724569,2.002663704379856,3.491412095625634,0.4976213585144933,11.14990505926119,2.3299942016601562,1.8281748112569147,-2.2589981079101733,-6.147414345245025,1.6294181294246783,-4.203206226577606,-0.3147899892427404,5.758657982265632,12.5490113947285,-39.148924565463076,1.9442081186674263,10,2.6399993896484517,1.8099975585937642,4.939998626708999,0.45000076293946734,13.939994812011719,1,0.13213323534826094,3.625013623978227,105.36000061035156,-1.295082172249043,107.77999877929688,2.387380575984604,107.48999786376952,0.13213323534826094
10243,2020-10-28,102.3000030517578,103.45999908447266,101.33000183105469,102.08000183105469,627500.0,-0.02049022730393979,-1.476739234577101,-0.17600097656248864,36.25732266109846,54.63360357096559,4.946183727534873,4.066853677986231,5.527978826963476,2.627833731572636,12.010616885131775,3.1100006103515483,1.5806519495049258,-4.218497467041033,-8.56883965903421,0.1318447249521455,-6.393668563037622,-2.0433263710444436,7.514737929599221,12.813755083323485,-34.48629511959054,2.175171095996591,10,3.5449981689453267,3.904998779296889,7.039999008178725,3.484996795654311,19.389999389648438,2,0.14056692888017364,-2.352511114770432,104.44000244140624,3.625013623978227,105.36000061035156,-1.295082172249043,107.77999877929688,0.14056692888017364
10244,2020-10-29,103.62999725341795,104.55999755859376,101.61000061035156,101.73999786376952,585100.0,0.013000920449506292,-1.7441909979986585,8.590858648911638,33.18006323341643,51.84530256894223,3.088123574862138,2.9212889175064873,4.126572111732031,1.3012754826856963,12.000094534699635,2.9499969482422017,1.221474584439818,-2.910503005981454,-7.193907665865467,1.3729016539025594,-5.05220533592346,-0.7688006760394472,5.505964595914875,30.38303190336753,-11.913470073177272,2.1417023299420044,10,2.2150039672851705,2.575004577636733,5.425003051757827,3.5400047302246236,15.200004577636733,3,0.11618258452795871,-1.476739234577101,102.3000030517578,-2.352511114770432,104.44000244140624,3.625013623978227,105.36000061035156,0.11618258452795871
10245,2020-10-30,102.73999786376952,103.69000244140624,100.86000061035156,103.33999633789062,900900.0,-0.008588240984625517,3.353813198744168,-0.3174596126365495,25.67668913397128,48.2356811737643,3.3647013835119424,3.94503181487741,4.953976995638854,2.2122437264946626,11.731502694704304,2.8300018310546733,0.6422307152665354,-3.757002258300801,-8.18107595994887,0.6670714433472682,-5.969039109124836,-1.5449654074767665,5.771487184101062,32.19175397799984,-3.7379979913981742,2.212036850824038,10,2.190002441406264,3.230003356933608,5.440002441406264,4.565002441406264,17.040000915527358,4,0.12916103317479766,-1.7441909979986585,103.62999725341795,-1.476739234577101,102.3000030517578,-2.352511114770432,104.44000244140624,0.12916103317479766
10246,2020-11-02,106.9499969482422,107.62999725341795,103.77999877929688,104.62999725341795,895600.0,0.0409772160016495,1.092390301547656,-3.866675991505875,45.38876597333717,47.28352149565679,-1.105812647915414,-0.14480259080666258,0.7470665566079475,-1.8254731903321186,11.373833147384662,4.8899993896484375,0.2575381875101641,0.37199707031251705,-4.021326463916978,4.765320604542012,-1.8246646968022304,2.5686588374272645,0.7963396558764799,89.95567736548014,56.00193815519809,2.196661767114749,11,-2.0699958801269673,-0.9799957275390767,1.2300033569335795,1.2300033569335795,11.98000335693358,0,0.11201499484596744,3.353813198744168,102.73999786376952,-1.7441909979986585,103.62999725341795,-1.476739234577101,102.3000030517578,0.11201499484596744
10247,2020-11-03,104.6500015258789,109.1500015258789,104.01000213623048,107.2300033569336,894000.0,-0.02150533415607636,-1.6632116978760365,-1.1120699010480417,36.67780882271644,44.341291381102955,0.8947932949251225,2.3405647038353834,2.977387920824839,0.5960596154501019,10.550591614993317,5.139999389648423,-0.14003634771974305,-1.9694984436035128,-6.267779689979321,2.328782802772295,-4.118639066791417,0.17964217958439122,-3.7900009155273438,45.71773820227924,15.40958054058305,2.1491406231879036,11,0.3549995422363281,1.3199996948242188,3.529998779296875,3.529998779296875,13.010002136230469,1,0.12909700849731554,1.092390301547656,106.9499969482422,3.353813198744168,102.73999786376952,-1.7441909979986585,103.62999725341795,0.12909700849731554
10248,2020-11-04,104.87000274658205,107.3000030517578,102.5199966430664,105.33000183105469,724800.0,0.0021022572144802076,1.1727294322865536,0.178294092250546,38.202247672604564,41.47069478905082,0.4264874834099146,2.1181105962917712,2.6943131807482956,0.4843013811072723,9.844761787797621,4.780006408691392,-0.48682040751405964,-1.67899742126464,-6.04642176111912,2.6884269185898404,-3.862709591191873,0.5047147486625931,-3.8442021179199344,48.37155239295168,20.913051490332286,2.1837121699272384,11,0.13499832153318891,1.0999984741210795,3.309997558593736,3.309997558593736,11.559997558593736,2,0.128826109974296,-1.6632116978760365,104.6500015258789,1.092390301547656,106.9499969482422,3.353813198744168,102.73999786376952,0.128826109974296
10249,2020-11-05,109.13999938964844,110.44000244140624,106.02999877929688,107.2699966430664,615100.0,0.040717045210581615,-1.027588601855954,-4.065231453070963,50.52486501431514,40.43045825493471,-4.0061300544289224,-2.0124903959242886,-1.5936636758428762,-3.6848948316076076,9.360250773358628,5.56999969482419,-0.6154052742369913,2.4369991302490206,-2.0727146156492893,6.9467128761473305,0.18214225729985856,4.691856003198183,-7.95171474304199,86.43003336863998,58.25848297046705,2.2548568729491563,11,-3.4899978637695312,-3.1699981689453125,-0.9599990844726562,-0.9599990844726562,5.379997253417969,3,0.11498994980705612,1.1727294322865536,104.87000274658205,-1.6632116978760365,104.6500015258789,1.092390301547656,106.9499969482422,0.11498994980705612
10250,2020-11-06,108.66000366210938,109.63999938964844,107.8000030517578,109.08999633789062,395200.0,-0.00439798176858508,1.4052258900967574,-0.22994226963954223,51.85012069461488,39.99275176337146,-3.7863537844611272,-1.5621824237189514,-1.1608078097165446,-3.108421281847882,9.374831468601547,1.8399963378906392,-0.8756582769765799,1.9250030517578125,-2.6328845759334456,6.482890679449071,-0.35394076208781655,4.2039468656034416,-7.10165030371094,77.52528439221624,45.561226622236425,2.278943813845632,11,-3.0100021362304688,-2.69000244140625,-1.5925006866455078,-0.4850006103515625,6.329994201660142,4,0.09359467905569074,-1.027588601855954,109.13999938964844,1.1727294322865536,104.87000274658205,-1.6632116978760365,104.6500015258789,0.09359467905569074
10251,2020-11-09,109.83999633789062,115.91000366210938,109.7300033569336,113.9499969482422,804800.0,0.010859494165402106,-1.8545124572717342,9.558303761533034,56.14114464815933,41.54433642824819,-4.765133826684732,-2.823123729639647,-2.3668187223942994,-4.15870724384267,10.175172124298829,7.25,-1.1977732077586154,3.064495849609372,-1.5925709999716844,7.721562699190429,0.7359624248188368,5.3930292743999075,-7.926377016171884,54.667631498727964,17.889496185416235,2.3285334247905287,11,-1.4549942016601562,-1.4549942016601562,-3.5974960327148438,-2.264995574951172,4.5300064086914205,0,0.09049529108530496,1.4052258900967574,108.66000366210938,-1.027588601855954,109.13999938964844,1.1727294322865536,104.87000274658205,0.09049529108530496
10252,2020-11-10,109.3499984741211,110.76000213623048,108.41999816894531,109.93000030517578,986500.0,-0.004461014931775864,1.0892841329418599,0.14111964596644502,55.96163618506032,43.73370459757728,-3.9173609130508993,-2.3869882718669544,-1.8352444843597198,-3.56400689989718,10.967958424816594,2.3400039672851705,-1.482254110686,2.5309982299804688,-2.2086254630905415,7.270621923051479,0.1611863834449565,4.900810076515981,-6.59659609197891,51.008202022158855,9.347427770527489,2.369811846535506,11,-0.964996337890625,-0.964996337890625,-3.1074981689453125,-1.7749977111816406,6.270004272460952,1,0.08760861421796817,-1.8545124572717342,109.83999633789062,1.4052258900967574,108.66000366210938,-1.027588601855954,109.13999938964844,0.08760861421796817
10253,2020-11-11,108.80999755859376,110.6500015258789,108.1999969482422,110.5,513600.0,-0.004938280046296706,1.4623093615096048,2.913788113966985,53.044283981381206,45.940840236240035,-2.633774493476608,-1.9982703549440686,-1.365147627544033,-2.919783932407725,11.867909325341403,2.4500045776367045,-1.5482547597869711,2.0219974517822408,-2.6533957912062363,6.697390694770718,-0.31569916971199063,4.359694073276472,-5.267199099653553,28.137625560621366,-14.02160603629784,2.337696621494238,11,-0.42499542236329546,-0.42499542236329546,-2.6699981689453267,-1.234996795654311,6.840003967285142,2,0.08133449409140847,1.0892841329418599,109.3499984741211,-1.8545124572717342,109.83999633789062,1.4052258900967574,108.66000366210938,0.08133449409140847
10254,2020-11-12,106.80999755859376,109.08999633789062,106.33000183105469,107.86000061035156,501100.0,-0.018380663954366994,-1.7462706962126215,0.6213026833760668,47.92645893201385,48.41303688046699,-0.15114898763356166,-0.18579088287081902,0.4722448355510096,-0.8376300665925385,12.580491105826596,2.7599945068359375,-1.3722095383665902,0.13499755859376705,-4.415751730182691,4.6857468473702255,-2.140377085794455,2.410372202981989,-2.525166787463405,5.010392857996278,-35.91011179623394,2.2753746443882257,11,2.4050025939941264,1.5750045776367045,-0.6699981689453267,0.7650032043456889,8.510002136230455,3,0.09006650095001345,1.4623093615096048,108.80999755859376,1.0892841329418599,109.3499984741211,-1.8545124572717342,109.83999633789062,0.09006650095001345
10255,2020-11-13,108.5999984741211,109.25,107.16000366210938,107.51000213623048,441300.0,0.01675873941056283,-1.3352001977682872,-1.0380887332335464,57.11775462214168,49.71625784144527,-1.1426551332607886,-2.1083011123714925,-1.3716828892714403,-2.4631804211263955,13.4970372096889,2.440002441406236,-0.8378639654091415,1.9404987335205135,-2.580210066728199,6.461207533769226,-0.3198556666038428,4.20085313364487,-3.617657329531994,23.69515875986525,-17.838095590185006,2.260354400124356,11,0.6150016784667969,-0.214996337890625,-2.4599990844726562,-1.0249977111816406,5.069999694824219,4,0.05451195443944701,-1.7462706962126215,106.80999755859376,1.4623093615096048,108.80999755859376,1.0892841329418599,109.3499984741211,0.05451195443944701
10256,2020-11-16,111.98999786376952,113.04000091552734,110.33999633789062,110.44000244140624,537700.0,0.03121546443167067,-2.0857060646883143,1.4220189265616,64.96235344848702,52.85898502208644,-4.182367183729937,-5.453414239455711,-4.7467029264518175,-5.706785910968918,14.47197419401271,4.44000244140625,-0.2264392594926221,5.124498367309556,0.03219224109987806,10.216804493519234,2.578345304204717,7.670651430414395,-6.3519969681292,84.3516662440745,37.534767222283264,2.5461530631048404,11,-2.7749977111816264,-3.6049957275390483,-5.614997863769517,-4.414997100830064,1.849998474121108,0,0.02678810659188824,-1.3352001977682872,108.5999984741211,-1.7462706962126215,106.80999755859376,1.4623093615096048,108.80999755859376,0.02678810659188824
10257,2020-11-17,115.69000244140624,116.05999755859376,111.20999908447266,111.8000030517578,1227900.0,0.033038705672069124,1.0950364333241958,2.509684437465852,74.9906875175143,56.94658944929864,-6.8745965996846365,-8.939963386813773,-8.296869109545213,-9.196838450524496,15.475225379079818,4.849998474121108,0.7331980785100001,8.398003005981437,1.9527340179652128,14.84327199399766,5.175368511973332,11.620637499989542,-9.435681379777776,96.19737636533262,43.21712859364053,3.222634494008112,11,-4.645004272460923,-7.2300033569335795,-9.162502288818345,-8.115001678466783,-1.2600021362304545,1,-0.011409799178565438,-2.0857060646883143,111.98999786376952,-1.3352001977682872,108.5999984741211,-1.7462706962126215,106.80999755859376,-0.011409799178565438
10258,2020-11-18,115.2699966430664,116.79000091552734,114.4800033569336,116.0,687800.0,-0.003630441606676915,-1.0000066055651886,-0.1876615607900053,72.48841587409964,59.38698398927469,-5.391147350988177,-8.27226912626702,-7.801996296259375,-8.579166814315542,16.400554762269433,2.30999755859375,1.1395842146299913,7.551497268676755,0.19547176417421497,14.907522773179295,3.873484516425478,11.229510020928032,-8.231221461680718,85.46840912522346,28.405790471549068,3.6780127522512713,11,-3.7099952697753906,-6.444995880126953,-8.679996490478516,-7.694995880126953,-2.6199951171875,2,0.003036402478603595,1.0950364333241958,115.69000244140624,-2.0857060646883143,111.98999786376952,-1.3352001977682872,108.5999984741211,0.003036402478603595
10259,2020-11-19,115.31999969482422,115.58000183105469,113.12999725341795,114.61000061035156,367000.0,0.0004337906932767588,2.983736408239747,-0.9725970130535205,75.1198186982373,61.97250598967719,-4.997911500394977,-8.122010773328185,-7.7701719602190025,-8.46609071665739,16.98274000230528,2.450004577636733,1.98137726603251,7.210000228881839,-0.890590081722678,15.310590539486356,3.1597050735795875,11.26029538418409,-7.306101940024362,84.73518546247375,23.513402399470024,4.0502951553022575,11,-3.759998321533203,-6.494998931884766,-8.407499313354492,-7.744998931884766,-2.6699981689453125,3,0.0028616183830036945,-1.0000066055651886,115.2699966430664,1.0950364333241958,115.69000244140624,-2.0857060646883143,111.98999786376952,0.0028616183830036945
10260,2020-11-20,113.75,115.43000030517578,113.37000274658205,115.43000030517578,588600.0,-0.013614288059130897,1.4523776004650129,-2.3662006640805493,65.17858237636631,62.97666573725573,-2.9390374040683866,-6.410490451372851,-6.160691497049527,-6.7363342395401276,18.041492430182533,2.059997558593736,2.8113881226947797,5.341500473022464,-3.1389611069979253,13.821962053042853,1.1012696830122621,9.581731263032665,-4.858491929127396,52.868236309977945,-4.523969381411554,4.240230790010196,11,-2.1899986267089844,-4.924999237060547,-6.282499313354492,-6.174999237060547,0.3300018310546875,4,0.013802195119333893,2.983736408239747,115.31999969482422,-1.0000066055651886,115.2699966430664,1.0950364333241958,115.69000244140624,0.013802195119333893
10261,2020-11-23,116.05999755859376,116.9800033569336,114.80999755859376,114.81999969482422,394000.0,0.020307670844780246,-2.4444478083693655,-0.7380938324530855,75.45738075111257,65.1428595779282,-4.776211049156984,-8.303494137087725,-8.467060649845479,-8.899942115556755,17.995331812049205,3.2300033569335938,3.160385798715396,7.116498184204119,-1.8880523104010791,16.121048678809316,2.614222936901527,11.61877343150671,-6.378640203255685,84.05537058731774,24.145998108905147,4.502275247302598,11,-4.404994964599624,-7.139995574951186,-8.592496871948256,-8.484996795654311,-1.129997253417983,0,-0.02059279200347941,1.4523776004650129,113.75,2.983736408239747,115.31999969482422,-1.0000066055651886,115.2699966430664,-0.02059279200347941
10262,2020-11-24,118.23999786376952,119.2699966430664,115.7300033569336,117.0,454500.0,0.01878339092739645,1.1454534525370084,0.9999999999999771,77.43126343049207,67.85252396116275,-6.216254695891294,-9.904429360308583,-10.658968242876114,-10.93663451561666,18.245227933733517,3.5399932861328125,3.6078476695687414,8.606498718261705,-1.0372674329535272,18.250264869476936,3.7846156426540887,13.42838179386932,-7.68280298823997,83.2247739139293,20.953098256713787,4.821883075607616,11,-5.43999862670897,-8.174999237060533,-10.349996566772447,-10.664997100830064,-5.119995117187472,1,-0.03721246283299462,-2.4444478083693655,116.05999755859376,1.4523776004650129,113.75,2.983736408239747,115.31999969482422,-0.03721246283299462
10263,2020-11-25,116.68000030517578,118.3000030517578,116.0999984741211,117.94000244140624,489500.0,-0.013193484326607385,1.2222230784940238,-1.016132505583619,67.40536079540158,70.01684639042804,-3.8247058034136074,-7.6016202845017915,-9.09282177429128,-9.235197288164542,17.658448957885636,2.2000045776367045,3.855935940030008,6.32750129699707,-3.1570497878770283,15.812052381871169,1.585225754560014,11.069776839434127,-4.903013182191074,57.81764502685209,-1.340404271821896,4.742275542437052,11,-3.4650001525878906,-6.615001678466797,-8.642499923706055,-9.104999542236328,-0.6699981689452983,2,-0.019283510405512017,1.1454534525370084,118.23999786376952,-2.4444478083693655,116.05999755859376,1.4523776004650129,113.75,-0.019283510405512017
10264,2020-11-27,115.66999816894531,117.38999938964844,114.9000015258789,117.05999755859376,238200.0,-0.008656171868262064,1.4292625922038869,1.1031722484272206,65.7953892194158,70.9810280123474,-1.5932963856694755,-5.948337119205831,-8.158558941766074,-8.04332502384463,17.38837983359193,2.4899978637695312,4.158554226830844,4.715499114990237,-4.496964473080197,13.927962703060672,0.109267320955027,9.321730909025447,-2.8439897131491705,38.983013588094884,-17.114268520496843,4.606231794035215,11,-0.8650016784667969,-5.604999542236328,-7.597497940063477,-8.09499740600586,4.4199981689453125,4,-0.026108729064346137,1.2222230784940238,116.68000030517578,1.1454534525370084,118.23999786376952,-2.4444478083693655,116.05999755859376,-0.026108729064346137
10265,2020-11-30,116.01000213623048,116.3499984741211,114.1500015258789,115.6999969482422,865400.0,0.002939430904015161,3.444447869544906,-0.22302541303035064,64.44965299677787,70.92406129549082,-0.8623371794153911,-5.526561901521617,-8.498088048489905,-8.179113424105083,16.80205525353675,2.1999969482421875,4.637537483282259,4.392002868652355,-4.221395340979441,13.005401078284152,0.08530376383644978,8.69870197346826,-2.2818353342165096,36.32817156617342,-19.12583980244684,4.306699104815902,11,-0.7700042724609517,-5.945003509521499,-7.932500839233413,-8.43500137329103,5.869995117187472,0,-0.028963025157140554,1.4292625922038869,115.66999816894531,1.2222230784940238,116.68000030517578,1.1454534525370084,118.23999786376952,-0.028963025157140554
10266,2020-12-01,118.93000030517578,119.20999908447266,116.5500030517578,117.4800033569336,679400.0,0.0251702276974044,1.6467694550092378,4.677331233234071,70.1429692507991,70.38542593252247,-3.01100883145331,-7.9085031030885204,-11.251173057043331,-10.912567633141862,18.001017019502292,3.1999969482421733,5.55491390067435,6.713000869750971,-2.194767187966306,15.620768927468248,2.2591168408923323,11.16688489860961,-4.779998779296875,93.3594401926424,35.80046039441727,4.453884028858641,12,-2.7300033569335938,-8.865001678466797,-10.852499008178711,-11.354999542236328,2.1500015258789062,1,-0.04078027799273476,3.444447869544906,116.01000213623048,1.4292625922038869,115.66999816894531,1.2222230784940238,116.68000030517578,-0.04078027799273476
10267,2020-12-02,118.16000366210938,120.20999908447266,117.66000366210938,118.5,706600.0,-0.006474368461200641,-2.805973718372088,-0.23448072653035454,69.47105851848089,70.05016400412038,-2.07165291026638,-6.402747853788895,-10.355231204036755,-9.981124308310484,19.85315040728766,2.5499954223632812,6.145956824485026,5.267504119873053,-3.2652613341955146,13.80026957394162,1.001121392838769,9.533886846907336,-4.010002136230469,66.17167907178181,4.689049709290494,4.266382727034286,12,-1.4900054931640625,-7.625003814697266,-11.31500244140625,-10.585002899169922,1.2099990844726705,2,-0.027335843405778104,1.6467694550092378,118.93000030517578,3.444447869544906,116.01000213623048,1.4292625922038869,115.66999816894531,-0.027335843405778104
10268,2020-12-03,118.37999725341795,120.68000030517578,117.75,119.01000213623048,621600.0,0.0018618278985305103,-2.1005304247434666,1.8529754959160696,76.02338719669046,70.15056050394851,-2.0161158572702504,-5.859110889926299,-10.34612321360008,-10.066132544248177,21.372901116104178,2.9300003051757812,6.278571148751354,4.811997985839824,-3.167773658596346,12.791769630275994,0.822112163621739,8.801883808057909,-3.260396118164053,64.77789461385655,-3.689132121082409,3.9898858222180817,12,-1.3549957275390483,-7.609996795654283,-11.71499633789061,-10.804996490478501,3.8700027465820455,3,-0.04443313590872755,-2.805973718372088,118.16000366210938,1.6467694550092378,118.93000030517578,3.444447869544906,116.01000213623048,-0.04443313590872755
10269,2020-12-04,121.69000244140624,122.29000091552734,118.54000091552734,118.6500015258789,608000.0,0.027960848663499238,-1.3006119893750219,-4.825360879674242,77.55789423638785,71.52603959950648,-4.836077362250634,-8.62278842983693,-13.369011277855819,-13.291268933897996,23.26375603802039,3.910003662109389,5.871887503179494,7.49450302124022,-0.977732903350855,15.966738945831295,3.2583850589446826,11.730620983535758,-5.569529455566396,92.62901082174379,17.734483999055826,4.236117962295539,12,-3.470001220703111,-10.115001678466783,-15.66500091552733,-14.159999847412095,0.2299957275390767,4,-0.046675981520426624,-2.1005304247434666,118.37999725341795,-2.805973718372088,118.16000366210938,1.6467694550092378,118.93000030517578,-0.046675981520426624
10270,2020-12-07,118.83000183105469,121.5,118.23999786376952,121.11000061035156,423300.0,-0.02350234656070982,1.1307220504637572,-0.7499993725828791,64.72868509965366,70.33396230489993,-1.3183349903599861,-5.229953983647448,-10.293373062115677,-10.335184164108483,25.212584822492513,3.4500045776367188,5.537178455923382,4.126002502441409,-4.166221738444946,12.418226743327764,-0.02010961800176858,8.272114622884587,-1.4756232592773415,39.721247871677406,-32.573458999692434,4.146112120443177,12,-0.6100006103515625,-7.255001068115234,-12.805000305175781,-11.299999237060547,2.8899993896484375,0,0.010603336593626667,-1.3006119893750219,121.69000244140624,-2.1005304247434666,118.37999725341795,-2.805973718372088,118.16000366210938,0.010603336593626667
10271,2020-12-08,119.77999877929688,119.81999969482422,118.06999969482422,118.3000030517578,338400.0,0.007994588349774068,1.2435932548221762,-0.649121280668181,59.99022006348021,68.39606859745416,-1.883195028561289,-5.688754196470143,-11.041261555316737,-11.18722778938745,25.675073686538063,1.75,5.165831572147255,4.578999328613278,-3.677184720401854,12.835183377628411,0.4509073041057121,8.707091353120845,2.5100021362304688,45.78825863498022,-22.512866044633576,4.1280920245075645,12,-1.55999755859375,-7.375,-14.329998016357422,-12.484996795654297,0.2700042724609233,1,0.017532129700472465,1.1307220504637572,118.83000183105469,-1.3006119893750219,121.69000244140624,-2.1005304247434666,118.37999725341795,0.017532129700472465
10272,2020-12-09,118.93000030517578,120.9499969482422,118.36000061035156,120.29000091552734,598600.0,-0.007096330629350556,-1.0719970703125115,-0.9189219840606966,58.755992179320785,67.43502764011184,-1.0337349242487477,-4.3049645696117125,-9.962304274988355,-10.222147619041806,26.671110589673013,2.589996337890639,5.267541870903429,3.2500007629394503,-4.682134340671169,11.18213586655007,-0.7160667888658594,7.21606831474476,3.2756005859374966,25.991190907914568,-38.48031235199676,3.966067551805311,12,-0.7099990844726562,-6.525001525878906,-13.504999160766602,-11.634998321533203,-2.3600006103515625,2,0.018077873710266257,1.2435932548221762,119.77999877929688,1.1307220504637572,118.83000183105469,-1.3006119893750219,121.69000244140624,0.018077873710266257
10273,2020-12-10,117.66000366210938,119.18000030517578,116.06999969482422,118.3000030517578,646500.0,-0.010678522154272119,1.5916737662601885,0.4705875753121775,55.28934288180883,66.26768915815552,0.43571433133837445,-2.464298410322044,-8.4927286124923,-8.86005134923181,27.450011496179755,3.1100006103515625,4.8956678765979404,1.53750381469726,-5.741471002390327,8.816478631784847,-2.1019835938465263,5.176991223241046,4.462885205078123,25.562759730542595,-34.84412790635964,3.6394874085437903,12,0.55999755859375,-5.2550048828125,-12.172502517700195,-10.365001678466797,-2.19000244140625,3,0.014533393092382996,-1.0719970703125115,118.93000030517578,1.2435932548221762,119.77999877929688,1.1307220504637572,118.83000183105469,0.014533393092382996
10274,2020-12-11,116.43000030517578,118.22000122070312,115.94000244140624,116.8499984741211,816800.0,-0.010453878281916906,-2.257155313351453,0.6562477648237038,56.15243662573253,65.34577622803937,1.994616493934501,-0.5023936925919088,-6.985636910820062,-7.572267977330512,28.853898903739793,2.279998779296889,4.191269633220784,-0.173499679565424,-5.984852241615073,5.637852882484225,-3.0791759605902485,2.7321766014594004,5.450772995117191,8.812915088643956,-50.37687568975132,2.905676281024824,12,2.6850013732910156,-2.270000457763672,-10.942499160766602,-9.134998321533203,-1.4300003051757812,4,0.04998711397036293,1.5916737662601885,117.66000366210938,-1.0719970703125115,118.93000030517578,1.2435932548221762,119.77999877929688,0.04998711397036293
10275,2020-12-14,114.5199966430664,118.36000061035156,114.44000244140624,117.98999786376952,544900.0,-0.016404738101031047,-1.1597847789991291,8.261943687556732,46.398500670337626,62.707501941321425,4.102452555781767,1.9751274070108877,-4.828566219813013,-5.612449603797472,30.08003843741435,3.9199981689453267,3.895857998345207,-2.3795032501220703,-6.943637322149584,2.1846308219054436,-4.661570286135827,-0.09743621410831338,7.004330405693366,1.228790616891777,-52.55129269859342,2.2820670360137596,12,3.8450050354003906,-0.20999526977539062,-8.70999526977539,-7.224994659423828,-0.06999969482420454,0,0.06461754927345198,-2.257155313351453,116.43000030517578,1.5916737662601885,117.66000366210938,-1.0719970703125115,118.93000030517578,0.06461754927345198
10276,2020-12-15,114.98999786376952,116.11000061035156,113.58000183105469,115.88999938964844,554900.0,0.004104097402028328,2.7761064012708028,0.25936634272899683,41.738687588870604,59.62612739358695,3.3690823249684883,1.8355099731366664,-5.096394233091601,-6.022052354504424,30.36195588025643,2.529998779296875,3.715532264281549,-2.059502029418965,-6.112876374301948,1.9938723154640172,-4.086189201860449,-0.0328148569774811,5.967583216401977,19.131573498964574,-29.64651782216342,2.0266871724414903,12,2.9450035095214986,-0.6799964904785014,-9.179996490478501,-7.694995880126939,-1.9300003051757528,1,0.058526858700412854,-1.1597847789991291,114.5199966430664,-2.257155313351453,116.43000030517578,1.5916737662601885,117.66000366210938,0.058526858700412854
10277,2020-12-16,114.37000274658205,115.77999877929688,113.36000061035156,115.69000244140624,574500.0,-0.0053917308349026305,2.2266806370068206,1.4666638409697244,43.833427427862915,56.04946519705055,3.793897654181066,2.4786239070460425,-4.2285826026072755,-5.362374376312246,30.030685524113643,2.4199981689453125,3.5473010371856333,-2.613497161865226,-6.8008492627919,1.573854939061448,-4.707173212328556,-0.519821111401896,5.849820408677772,17.35398950499409,-29.029796276066307,2.093676050463335,12,3.4549980163574077,-0.060001373291029836,-5.985000610351577,-5.985000610351577,-4.050003051757827,2,0.04966337473787896,2.7761064012708028,114.98999786376952,-1.1597847789991291,114.5199966430664,-2.257155313351453,116.43000030517578,0.04966337473787896
10278,2020-12-17,115.62000274658205,115.94000244140624,113.94000244140624,114.94000244140624,455300.0,0.0109294392758712,2.0303037308904504,-0.5151518654452253,49.8682249887892,52.9728352806507,2.3593291022848035,1.3240760143813333,-5.290436796821254,-6.533085660600378,29.563312228566087,2.0,2.9614633306211857,-1.3809974670409986,-5.541033259845264,2.779038325763267,-3.4610153634431384,0.6990204293611413,3.7766417032887745,45.20004272460966,-2.0323204566269055,2.080017896402135,12,1.8099975585937358,-1.3100013732910298,-7.235000610351577,-7.235000610351577,-8.080001831054702,3,0.008216544937508674,2.2266806370068206,114.37000274658205,2.7761064012708028,114.98999786376952,-1.1597847789991291,114.5199966430664,0.008216544937508674
10279,2020-12-18,115.6500015258789,116.5500030517578,113.68000030517578,115.73999786376952,1233400.0,0.00025946011576061245,2.3567151793124146,-0.13234749632552417,49.03536753997253,51.22913332957502,1.5449197968784034,1.3914058676041066,-5.120969640960311,-6.512674940011237,29.598304638140515,2.870002746582017,2.4162457995441997,-1.3674987792968807,-5.502000701500975,2.767003142907214,-3.434749740398928,0.6997521818051666,3.022245663249606,45.800018310546875,-2.695505340400622,2.06725096110205,12,1.5049972534179688,-1.3400001525878906,-7.2649993896484375,-7.2649993896484375,-6.620002746582031,4,-0.0015564228517152001,2.0303037308904504,115.62000274658205,2.2266806370068206,114.37000274658205,2.7761064012708028,114.98999786376952,-0.0015564228517152001
10280,2020-12-21,115.31999969482422,115.83000183105469,113.3000030517578,113.45999908447266,461600.0,-0.002853452889759356,-1.3211075958227003,-20.667514411668236,38.767883034250104,48.87109588188279,1.4803413657091653,1.9447681807064043,-4.654410265210231,-6.085929045849781,29.57661795202785,2.529998779296889,1.6748636596354203,-1.7760005950927678,-5.703734890777156,2.1517337005916204,-3.739867742934962,0.18786655274942632,2.7147779048510614,62.153742863582174,18.534568257056527,1.9638671478421919,12,1.8050003051757812,-0.5949974060058594,-6.519998550415039,-6.93499755859375,-7.029998779296875,0,-0.002774884631209229,2.3567151793124146,115.6500015258789,2.0303037308904504,115.62000274658205,2.2266806370068206,114.37000274658205,-0.002774884631209229
10281,2020-12-22,113.66999816894531,115.76000213623048,113.52999877929688,115.25,426700.0,-0.014308025756550213,-1.3978522851259823,-0.8494630712814918,36.75514365319776,46.42655715675801,2.427803329537511,3.5906298107163934,-2.9167692049524163,-4.359292336978214,29.233203373507322,2.230003356933608,0.4883209169100837,-3.306502151489255,-7.503174851882406,0.890170548903896,-5.4048385016858305,-1.2081658012926795,3.7019109940215174,11.384465144231207,-28.16823047749044,2.0983363501965755,12,2.5700035095214844,2.645000457763672,-4.869997024536133,-5.284996032714844,-3.9199981689453125,1,0.006861958228745468,-1.3211075958227003,115.31999969482422,2.3567151793124146,115.6500015258789,2.0303037308904504,115.62000274658205,0.006861958228745468
10282,2020-12-23,113.83999633789062,115.33000183105469,113.73999786376952,114.19000244140624,355800.0,0.0014955412306125737,-4.781800527118632,0.22152259360482746,36.568045841370896,44.346413041153795,1.631419579245204,3.240220849857522,-2.9776147995641224,-4.445938877416637,28.43341431819672,1.660003662109375,-0.16047787458876428,-2.91650390625,-7.291805973456505,1.4587981609565048,-5.1041549398532595,-0.7288528726467405,2.961845969506939,16.615178034856207,-18.93098377407273,2.187651033603254,12,1.9900054931640625,2.910003662109375,-5.039995193481445,-5.454994201660156,-2.7399978637695312,2,-0.006851711212127354,-1.3978522851259823,113.66999816894531,-1.3211075958227003,115.31999969482422,2.3567151793124146,115.6500015258789,-0.006851711212127354
10283,2020-12-24,114.43000030517578,114.72000122070312,113.5,113.5,176600.0,0.005182747595440462,-1.6236576782037293,-2.657097392972468,24.4005571932867,40.81842643754871,0.5979356471619042,2.606654222946844,-3.4799857319006264,-4.9770550861410925,27.548530040117353,1.220001220703125,-0.7464541240699702,-2.2139999389648466,-6.711581712061275,2.2835818341315814,-4.4627908255130535,0.03479094758336032,1.881584506432219,34.76914625901486,6.177403263057528,2.2487908865482136,12,1.4000015258789062,3.279998779296875,-4.677501678466797,-5.970001220703125,-3.7900009155273438,3,-0.03591715983038113,-4.781800527118632,113.83999633789062,-1.3978522851259823,113.66999816894531,-1.3211075958227003,115.31999969482422,-0.03591715983038113
10284,2020-12-28,112.6500015258789,115.20999908447266,112.5500030517578,115.20999908447266,355300.0,-0.015555350647118438,1.0781238824118557,-2.7526846435925414,26.41220982817542,38.597727455086236,1.995166891704784,4.373008263199978,-1.6196251843715572,-3.139458744862054,26.911380609758663,2.659996032714858,-1.3384416460666557,-3.842998886108404,-8.669056998826065,0.9830592266092566,-6.256027942467242,-1.4299698297495667,3.239961839350059,3.048735101741225,-23.138200146178793,2.413029056358833,12,1.900001525878892,4.770000457763672,-2.457500457763672,-3.825000762939453,1.3199996948242188,0,-0.04536174470603671,-1.6236576782037293,114.43000030517578,-4.781800527118632,113.83999633789062,-1.3978522851259823,113.66999816894531,-0.04536174470603671
10285,2020-12-29,112.6500015258789,113.76000213623048,111.4800033569336,113.58000183105469,403700.0,0.0,2.534879319624034,0.3632817156617314,20.658451201707848,36.25547896762371,1.9020315198335283,4.330400727780244,-1.5324485910848864,-3.1010756713610306,26.347546897149904,2.279998779296889,-1.801881490444714,-3.6749988555908146,-8.79672447369579,1.4467267625141602,-6.235861664643295,-1.1141360465383343,2.705568189194679,27.33641361312532,3.47900725508239,2.5608628090524865,12,1.3650016784667969,4.2350006103515625,-2.457500457763672,-3.825000762939453,2.529998779296875,1,-0.03213495514911657,1.0781238824118557,112.6500015258789,-1.6236576782037293,114.43000030517578,-4.781800527118632,113.83999633789062,-0.03213495514911657
10286,2020-12-30,114.08000183105469,114.5500030517578,112.5199966430664,112.5199966430664,348800.0,0.012694188067518652,-1.6025636636621767,-1.6774243828806288,30.950521621506525,34.824044989139665,0.3680811517269831,2.654519207894168,-2.8233307145267474,-4.508257860936823,25.274311514444232,2.030006408691392,-2.195776005278347,-2.0024986267089844,-7.063811496495845,3.058814243077876,-4.5331550616024145,0.5281578081844458,1.1299972534179688,67.5324546645344,42.12963682901195,2.53065643489343,12,-0.06499862670898438,2.8050003051757812,-3.887500762939453,-5.255001068115234,2.5699996948242188,2,-0.05075386415317529,2.534879319624034,112.6500015258789,1.0781238824118557,112.6500015258789,-1.6236576782037293,114.43000030517578,-0.05075386415317529
10287,2020-12-31,114.93000030517578,115.36000061035156,113.4000015258789,114.26000213623048,511000.0,0.0074508981458458745,1.5620923506532363,0.4294845774258613,38.91144514058589,33.60662500600596,-0.44044550090509915,1.6339006582308855,-3.4985767403755546,-5.3396845468734995,24.067230952243406,1.9599990844726562,-2.1790242376438727,-0.9909999847412081,-5.978791581097482,3.996791611615066,-3.484895782919338,1.502895813436922,-3.4499969482421875,88.91751006274592,60.91036163667464,2.4938957981781367,12,-0.9149971008300781,1.9550018310546875,-4.642498016357422,-6.009998321533203,1.4300003051757812,3,-0.04507091526512863,-1.6025636636621767,114.08000183105469,2.534879319624034,112.6500015258789,1.0781238824118557,112.6500015258789,-0.04507091526512863
10288,2021-01-04,113.12000274658205,116.3499984741211,112.4800033569336,115.70999908447266,585800.0,-0.015748695325742745,1.0,-3.865676740531615,37.16059846654488,32.28720622006956,1.092524093053882,3.1933524916172615,-1.5177159325679241,-3.5027701683692243,22.839914109165477,3.8699951171875,-2.137152145579151,-2.537997817993144,-7.534551427114323,2.4585557911280347,-5.036274622553734,-0.03972101343255474,-1.5623994445800946,33.67558591302197,3.1066345091213172,2.4982768045605903,1,0.7949981689452983,3.7649993896484233,-1.6875038146972798,-3.055004119873061,-5.220001220703139,0,-0.01785718019284599,1.5620923506532363,114.93000030517578,-1.6025636636621767,114.08000183105469,2.534879319624034,112.6500015258789,-0.01785718019284599
10289,2021-01-05,116.01000213623048,117.30999755859376,112.38999938964844,112.51000213623048,626600.0,0.02554808450741275,-1.631011199281928,-1.3513532620862816,55.37132666801624,34.13203329048802,-1.9456442042341138,-0.1517783506548085,-4.223925638359461,-6.353085344324825,21.369250684044054,4.919998168945327,-2.03591816222756,0.6360015869140767,-3.4861361094738896,4.758139283302043,-1.4250672612799065,2.69707043510806,-4.260703027343766,77.70160008061261,41.627625901515316,2.0610688481939827,1,-1.615001678466811,0.8749999999999858,-4.3700027465820455,-5.945003509521499,-5.75,1,-0.04628913583051275,1.0,113.12000274658205,1.5620923506532363,114.93000030517578,-1.6025636636621767,114.08000183105469,-0.04628913583051275
10290,2021-01-06,120.08999633789062,121.9000015258789,116.9499969482422,117.54000091552734,816100.0,0.03516933132083744,-1.6541555617827122,0.7285701206752232,64.58810625466754,37.22458469065133,-5.898107347066045,-4.355864398488151,-8.078279948564187,-10.379805859703424,20.418385041548326,5.889999389648423,-2.0637428246245406,4.652996063232422,0.27772143718043196,9.028270689284412,2.465358750206434,6.84063337625841,-8.007055322021486,80.96735245628743,40.98430862709881,2.1876373130259945,1,-3.399993896484375,-3.2049942016601562,-7.654998779296875,-10.02499771118164,-12.409996032714844,2,-0.050961739560454355,-1.631011199281928,116.01000213623048,1.0,113.12000274658205,1.5620923506532363,114.93000030517578,-0.050961739560454355
10291,2021-01-07,121.87999725341795,123.5999984741211,119.75,120.93000030517578,719500.0,0.014905495629218724,-1.3262847817668861,0.37254849162110903,70.13404011958312,40.954139610452685,-7.153293094286681,-6.303664210833162,-9.539173089811655,-12.09744019600609,19.62656535475879,3.8499984741210938,-2.0236395688577318,6.337997055053691,1.452800132211948,11.223193977895434,3.8953985936328195,8.780595516474563,-9.489997863769517,84.65654450333034,40.083905009418885,2.442598461420873,1,-4.339996337890611,-4.339996337890611,-9.227499008178697,-11.81499862670897,-13.15999603271483,3,-0.05497207990833197,-1.6541555617827122,120.08999633789062,-1.631011199281928,116.01000213623048,1.0,113.12000274658205,-0.05497207990833197
10292,2021-01-08,121.08000183105469,122.66000366210938,119.3499984741211,122.5,581500.0,-0.006563795867995381,2.804591653293345,-1.4947397163462535,65.00000628796624,45.465189509861524,-5.831550544766614,-5.622611585426341,-8.382921592120283,-11.219255478500742,18.492230688885392,3.3100051879882812,-1.7602980212754602,5.430501556396479,0.15255838319488646,10.708444729598071,2.7915299697956897,8.069473142997268,-7.56900253295899,77.52009947478999,31.662518309924053,2.6389715866007943,1,-3.5400009155273438,-3.5400009155273438,-7.947504043579102,-11.015003204345703,-14.330001831054688,4,-0.036587382211614505,-1.3262847817668861,121.87999725341795,-1.6541555617827122,120.08999633789062,-1.631011199281928,116.01000213623048,-0.036587382211614505
10293,2021-01-11,119.37000274658205,120.4000015258789,118.37999725341795,119.72000122070312,569400.0,-0.014122886179491756,1.3625793613613513,0.24647811650421841,59.35614477436099,49.125626726104365,-3.740470462601536,-3.982099426733825,-6.260202411080385,-9.441973263079248,18.10601386614164,2.700004577636733,-1.3303702184276887,3.635002517700215,-1.832086760633402,9.102091796033832,0.9014578785334066,6.368547156867024,-4.850103530883814,62.26586910789176,15.723497963229725,2.7335446391668072,1,-1.8300018310547017,-1.8300018310547017,-5.7675037384033345,-8.835002899169936,-14.550003051757827,0,-0.025215733157186948,2.804591653293345,121.08000183105469,-1.3262847817668861,121.87999725341795,-1.6541555617827122,120.08999633789062,-0.025215733157186948
10294,2021-01-12,122.25,122.26000213623048,118.72000122070312,119.16000366210938,722500.0,0.02412664142709353,1.2765274731744536,-8.82859945504123,65.44807161227281,54.10225121616714,-5.716669627297648,-6.749785835787492,-8.728380602030754,-12.22799629488793,17.911404030881812,3.540000915527358,-0.7973021430500467,6.22399978637695,0.02991709771745832,12.418082475036442,3.126958442047197,9.321041130706703,-6.8220908584594895,79.6992757239605,33.68038637777555,3.0970413443297478,1,-4.255001068115234,-4.709999084472656,-8.352499008178711,-11.479999542236328,-17.0,1,-0.11738240060630756,1.3625793613613513,119.37000274658205,2.804591653293345,121.08000183105469,-1.3262847817668861,121.87999725341795,-0.11738240060630756
10295,2021-01-13,121.91999816894531,123.66000366210938,120.80999755859376,122.66999816894531,614700.0,-0.0026994014810199918,1.087908156991617,-0.24271873425972565,69.54051569104806,58.390028335005084,-4.395687901729005,-6.152406235772489,-7.953211811558873,-11.794766176477637,18.424322302235684,2.850006103515611,-0.09666244516537859,5.523997879028315,-1.1562920720525653,12.204287830109195,2.1838529034878746,8.864142854568755,-5.674880094146744,67.04539050748426,15.957871845020506,3.340144975540441,1,-3.8949966430664062,-4.349994659423828,-7.022497177124023,-10.34499740600586,-16.919998168945312,2,-0.09563645183587932,1.2765274731744536,122.25,1.3625793613613513,119.37000274658205,2.804591653293345,121.08000183105469,-0.09563645183587932
10296,2021-01-14,121.72000122070312,122.91999816894531,120.83999633789062,122.13999938964844,548900.0,-0.001640394941320844,1.1010164841516326,0.55999755859375,68.63767927647021,61.692943238992235,-3.35030873181897,-5.715393883191567,-7.436915125872602,-11.482714355113458,19.299748956422196,2.0800018310546875,0.729319301272298,4.987500762939447,-2.062371151154892,12.037372677033787,1.4625648058922849,8.51243671998661,-4.585096875427254,63.25757411557662,7.4869323191178125,3.5249359570471666,1,-3.6949996948242188,-4.149997711181641,-6.822500228881836,-10.145000457763672,-16.900001525878906,3,-0.11534670370295153,1.087908156991617,121.91999816894531,1.2765274731744536,122.25,1.3625793613613513,119.37000274658205,-0.11534670370295153
10297,2021-01-15,120.0500030517578,120.91000366210938,117.95999908447266,120.91000366210938,657300.0,-0.013719997964157793,5.860470892993382,2.047629427792949,62.64628313871263,64.52468598034422,-0.9808028506904236,-3.7924888942215347,-5.389354257762903,-9.732067695271454,19.816139787122154,3.7600021362304688,1.6491402414739298,3.0335025787353374,-4.073048948247234,10.140054105717908,-0.5197731847559481,6.586778342226623,-2.132086788461905,36.666706821342224,-20.8615798142415,3.5532757634912855,1,-2.025001525878892,-2.479999542236314,-4.737503051757798,-8.475002288818345,-15.080001831054673,4,-0.09437735562713734,1.1010164841516326,121.72000122070312,1.087908156991617,121.91999816894531,1.2765274731744536,122.25,-0.09437735562713734
10298,2021-01-19,116.56999969482422,117.62000274658205,113.16000366210938,114.97000122070312,1342300.0,-0.02898794892519263,1.41080733328246,-1.8604620216106575,58.193981959913785,64.8383143461106,3.397311184622822,-0.2505086798264671,-1.5715340017581525,-6.188118629918847,19.684481235539426,6.889999389648423,2.301082480602915,-0.4940006256103544,-7.573900070506923,6.585898819286214,-4.033950348058639,3.04594909683793,7.090003967285156,32.47615269252232,-30.623880638667366,3.5399497224482843,1,1.8400039672851562,1.0000038146972656,-1.2574996948242188,-4.994998931884766,-14.669998168945312,1,-0.08424122604900575,5.860470892993382,120.0500030517578,1.1010164841516326,121.72000122070312,1.087908156991617,121.91999816894531,-0.08424122604900575
10299,2021-01-20,115.47000122070312,116.6999969482422,114.86000061035156,116.6999969482422,944900.0,-0.00943637708673628,1.9918743564613912,-0.7687480628472063,55.6354951898492,63.843579783353,4.9312262287292015,0.8804545591654005,-0.27719146915728743,-5.031518507709677,19.358371507916505,1.8399963378906392,2.776144245020305,-1.5849990844726562,-8.672919976944627,5.502921807999314,-5.1289595307086415,1.958961361763329,7.980002441406256,21.999976748511905,-43.73923712903612,3.543960446235989,1,2.94000244140625,2.1000022888183594,-0.157501220703125,-3.895000457763672,-13.77999877929689,2,-0.09223176074557293,1.41080733328246,116.56999969482422,5.860470892993382,120.0500030517578,1.1010164841516326,121.72000122070312,-0.09223176074557293
10300,2021-01-21,115.0,117.36000061035156,114.5,115.95999908447266,1047600.0,-0.004070331824148732,-1.9183693329336982,0.7804897716135826,51.91188455062326,61.81889583124635,5.144255264730276,1.396871324549295,0.4011733726538722,-4.518570408548953,19.25554542186572,2.8600006103515625,3.460162582892764,-2.0390003204345675,-9.144833897097385,5.06683325622825,-5.591917108765983,1.5139164678968484,8.244203662109385,18.85243210538576,-44.732474515668585,3.5529167883314097,1,3.410003662109375,2.5700035095214844,1.6375007629394531,-3.424999237060547,-8.330001831054688,3,-0.08478260869565213,1.9918743564613912,115.47000122070312,1.41080733328246,116.56999969482422,5.860470892993382,120.0500030517578,-0.08478260869565213
10301,2021-01-22,114.4499969482422,115.72000122070312,113.47000122070312,114.12000274658205,811300.0,-0.004782635232676524,-1.760740848221551,-0.3437442878827615,48.98989136776562,60.039994173446274,5.061776196927326,2.1168374587767147,1.1194044577210747,-3.9242312212784043,19.022998714935866,2.25,3.65789766597905,-2.628003311157215,-9.664202635867966,4.408196013553535,-6.146102973512598,0.8900963511981672,8.592522713867183,16.64507465977841,-41.92876258123586,3.5180996623553784,1,3.9600067138671733,3.1200065612792827,1.8875045776367045,-2.8749961853027486,-8.930000305175795,4,-0.08256878287655856,-1.9183693329336982,115.0,1.9918743564613912,115.47000122070312,1.41080733328246,116.56999969482422,-0.08256878287655856
10302,2021-01-25,113.05999755859376,114.02999877929688,109.5999984741211,113.44000244140624,761900.0,-0.012145036493771522,4.679496459172894,-1.1515501814902152,49.871454119499134,58.98613965623941,5.804953054617329,3.6315990972769185,2.6807449764185236,-2.4609635803610104,19.138344782193002,4.849998474121108,3.286853869706931,-3.9790027618408033,-11.098919021759727,3.1409134980781204,-7.538960891800272,-0.41904463188133434,9.784871783515626,43.142110239935874,-17.81361861979837,3.559958129959465,1,3.57000350952147,3.57000350952147,3.0625038146972514,-1.484996795654311,-9.52999877929689,0,-0.07288163843714157,-1.760740848221551,114.4499969482422,-1.9183693329336982,115.0,1.9918743564613912,115.47000122070312,-0.07288163843714157
10303,2021-01-26,110.31999969482422,114.73999786376952,110.16999816894531,114.20999908447266,740600.0,-0.024234901140427922,-1.1813828315051862,10.236708962416442,37.73176889534591,55.906550465469756,7.963670319808287,6.374734417922468,5.581186144486793,0.28458148061088195,19.294198480177876,4.5699996948242045,2.514243276735101,-6.513500595092779,-14.16768718848489,1.1406859982993325,-10.340593891788842,-2.686407298396716,11.995074812565633,9.278363691957383,-47.51188874522078,3.8270932966960576,1,6.310001373291016,6.310001373291016,5.747501373291016,1.2550010681152344,-9.550003051757812,1,-0.04849527274221066,4.679496459172894,113.05999755859376,-1.760740848221551,114.4499969482422,-1.9183693329336982,115.0,-0.04849527274221066
10304,2021-01-27,107.54000091552734,109.5,106.06999969482422,108.68000030517578,990800.0,-0.025199408874067464,1.467627202371151,0.2930590150430502,21.333942105107155,50.55026451147632,9.429201832465111,9.225259828779286,8.557108234950078,3.020327522520091,20.28399912487452,4.25,1.7888315425021233,-9.037999343872073,-17.570884119619734,-0.5051145681244122,-13.304441731745897,-4.77155695599825,14.266470550531764,13.020381767032504,-39.029874673125065,4.266442387873828,1,6.954998016357422,7.325000762939453,8.329999923706055,4.034999847412109,-4.8300018310546875,2,-0.05244559551453465,-1.1813828315051862,110.31999969482422,4.679496459172894,113.05999755859376,-1.760740848221551,114.4499969482422,-0.05244559551453465
10305,2021-01-28,109.02999877929688,109.93000030517578,107.58999633789062,109.05999755859376,807100.0,0.013855289669747473,1.6440658971198028,0.026314732770287258,20.240840216223987,45.17283794922674,6.6140053715976705,7.8527707290921285,7.226681193675262,1.5394789838434093,21.773805170602206,2.3899993896484375,1.271098312087318,-7.367001342773435,-16.390199674450585,1.6561969889037158,-11.87860050861201,-2.8554021769348594,11.832284380488133,30.673560792033804,-16.539548107015598,4.511599165838578,1,4.460002899169922,5.835002899169922,6.70250129699707,2.545001983642578,-5.970001220703111,3,-0.06732088801311065,1.467627202371151,107.54000091552734,-1.1813828315051862,110.31999969482422,4.679496459172894,113.05999755859376,-0.06732088801311065
10306,2021-01-29,108.29000091552734,110.23999786376952,107.08999633789062,108.13999938964844,1503100.0,-0.006787103293172225,-1.7999918620067488,-5.000254323497122,20.297245301967138,40.467389300699466,5.865429320107339,8.576475756816961,8.011654511946546,2.2995847495419355,23.050890085429838,3.150001525878892,0.24405140947249038,-7.817499160766602,-17.501069219647277,1.8660708981140743,-12.659284190206947,-2.9757141313262565,11.684745236360015,25.60555581954854,-17.039700189950935,4.84178502944034,1,3.5550003051757812,6.575000762939453,7.635000228881836,3.2849998474121094,-3.470001220703125,4,-0.014959855322614013,1.6440658971198028,109.02999877929688,1.467627202371151,107.54000091552734,-1.1813828315051862,110.31999969482422,-0.014959855322614013
10307,2021-02-01,109.75,110.55999755859376,108.1999969482422,109.63999938964844,967100.0,0.01348230743493617,1.7283311430007402,0.7333299425258125,27.3966006874345,37.045458048201766,3.1186887978575015,7.071042366305804,6.495243039698977,0.9137342955593368,24.023574221182002,2.3600006103515625,-0.9073247448244359,-6.098500061035153,-16.18344918551557,3.9864490634452636,-11.140974623275355,-1.056025498794952,9.390461364463576,42.44522586356499,2.187584772585609,5.042474562240205,2,1.9650001525878906,5.115001678466797,6.527500152587891,1.8250007629394531,-3.4000015258789062,0,-0.038542171817162574,-1.7999918620067488,108.29000091552734,1.6440658971198028,109.02999877929688,1.467627202371151,107.54000091552734,-0.038542171817162574
10308,2021-02-02,111.0999984741211,112.58999633789062,109.16999816894531,110.91999816894531,938900.0,0.012300669468073844,1.1645585206682005,1.6363573311138855,21.772137131369718,33.282862708370715,1.0182524834783493,5.862525627403755,5.116896290577046,-0.3897580970804597,24.404190876265226,3.4199981689453125,-2.0943250634629464,-4.647501373291021,-14.886785819598373,5.59178307301633,-9.767143596444697,0.4721408498626545,7.256235190164119,77.14726026195048,40.1487539383134,5.119642223153678,2,0.6150016784667969,3.765003204345703,5.19000244140625,0.4750022888183594,-2.3899993896484375,1,-0.06813681187032172,1.7283311430007402,109.75,-1.7999918620067488,108.29000091552734,1.6440658971198028,109.02999877929688,-0.06813681187032172
10309,2021-02-03,110.63999938964844,112.48999786376952,109.9499969482422,111.47000122070312,993800.0,-0.004140405857699481,-1.298636379328205,-4.611113465858518,21.62976693492368,29.918182973292975,0.8058034991028791,6.21841120915677,5.541005396039765,0.1169394322346875,24.45008560291913,2.5400009155273153,-3.128873058578563,-4.839000320434565,-15.327889683830037,5.649889042960908,-10.083445002132308,0.4054443612631786,6.97906023646911,64.54551003196023,30.05278998736182,5.244444681697737,2,0.2550010681152344,4.225002288818359,6.130001068115234,0.9350013732910156,-0.529998779296875,2,-0.0892082682667249,1.1645585206682005,111.0999984741211,1.7283311430007402,109.75,-1.7999918620067488,108.29000091552734,-0.0892082682667249
10310,2021-02-04,113.97000122070312,114.08000183105469,110.16999816894531,110.91000366210938,823700.0,0.03009763059856141,1.3841494617553196,-3.6867359132273188,33.159491851035455,28.159249693656292,-3.001285851570586,2.536451424529801,2.2636820508588897,-3.159299709832027,22.94949545208278,3.910003662109375,-3.7913319486711714,-1.2029987335205021,-11.480443325758117,9.074445858717112,-6.341721029639302,3.935723562598298,2.956114809536828,98.42631582394121,64.78082028689386,5.1387222961188055,2,-3.56500244140625,0.8950004577636719,2.0150012969970703,-2.395000457763672,-1.69000244140625,3,-0.09879794696523214,-1.298636379328205,110.63999938964844,1.1645585206682005,111.0999984741211,1.7283311430007402,109.75,-0.09879794696523214
10311,2021-02-05,115.18000030517578,117.12999725341795,114.6999969482422,115.1500015258789,808500.0,0.0106168208433155,-4.2257625227650335,0.009803530467737109,39.201765553902646,26.973728741923356,-4.578301509292558,0.8419354550927238,1.0470383445681506,-4.339409512706453,21.01364449446295,3.1599960327148295,-4.319693032812779,0.34200019836426065,-9.439772412215092,10.123772808943613,-4.5488861069254085,5.23288650365393,-9.110000610351562,78.16352876144951,43.045415346270396,4.890886305289673,2,-3.5800018310546875,-0.3149986267089844,0.2700023651123047,-3.604999542236328,-6.4899978637695455,4,-0.10522662540779126,1.3841494617553196,113.97000122070312,-1.298636379328205,110.63999938964844,1.1645585206682005,111.0999984741211,-0.10522662540779126
10312,2021-02-08,116.6500015258789,116.76000213623048,115.16999816894531,115.9000015258789,621100.0,0.01276264296586449,2.278354569765546,25.001017293997965,50.19474648784014,28.35850402997827,-6.130158761302013,-1.0297635439350756,-0.4829416308777468,-5.790948371632041,19.180738481563424,1.5900039672851705,-4.6926949855671864,2.033501434326169,-7.345468620857872,11.41247148951021,-2.6559835932658586,6.722986461918197,-10.358801879882819,93.96990222680598,56.10029691457324,4.6894850275920215,2,-5.0500030517578125,-1.7849998474121094,-1.1999988555908203,-5.075000762939453,-7.279998779296861,0,-0.10141450215438008,-4.2257625227650335,115.18000030517578,1.3841494617553196,113.97000122070312,-1.298636379328205,110.63999938964844,-0.10141450215438008
10313,2021-02-09,116.36000061035156,117.9000015258789,115.55999755859376,116.8499984741211,673900.0,-0.0024860772544696985,-1.239233995641414,-0.6533304850260416,52.25544749714816,31.79422685131616,-5.468336500656292,-1.029615544530543,-0.20723485985269008,-5.465941045939388,17.863100656527564,2.340003967285142,-4.9688691748452385,1.8940006256103459,-7.257647228086597,11.045648479307289,-2.6818233012381256,6.469824552458817,-9.852025012207037,80.62893045546976,39.068503921372084,4.57582392684847,2,-3.865001678466797,-1.4949989318847656,-0.9099979400634766,-4.784999847412109,-6.260002136230469,1,-0.08602614372399686,2.278354569765546,116.6500015258789,-4.2257625227650335,115.18000030517578,1.3841494617553196,113.97000122070312,-0.08602614372399686
10314,2021-02-10,107.9000015258789,113.76000213623048,106.1500015258789,112.11000061035156,2358000.0,-0.07270538879423172,1.0266307445210054,8.591872323861425,37.19336198485405,33.67784038116394,3.4063086999590695,6.640666066512011,8.172429806496268,2.9454169696384724,16.288425328633615,10.209999084472656,-5.40051022480813,-5.848498535156253,-14.67490251525723,2.9779054449447244,-10.261700525206749,-1.435296545105757,10.0,14.893617021276595,-28.318983458839725,4.413201990050492,2,4.125,6.965000152587891,7.5,3.674999237060547,1.9899978637695312,2,0.007506928147720915,-1.239233995641414,116.36000061035156,2.278354569765546,116.6500015258789,-4.2257625227650335,115.18000030517578,0.007506928147720915
10315,2021-02-11,110.26000213623048,110.4800033569336,107.6999969482422,109.0500030517578,1220700.0,0.021872109147148988,2.3697016215916116,-0.2874107714026377,42.905526468426366,36.189871621881636,1.3847542419659362,3.5440437644009393,5.746900848558127,0.5865695502650254,14.316784621989328,2.780006408691392,-5.236686859049087,-2.9054981231689254,-10.966438976762234,5.155442730424383,-6.93596854996558,1.1249723036277288,7.639999389648423,34.97872859873682,-11.115528995917856,4.030470426796656,2,1.7649993896484233,4.604999542236314,5.379999160766587,1.3149986267089702,0.04000091552731533,3,-0.0013604346360667208,1.0266307445210054,107.9000015258789,-1.239233995641414,116.36000061035156,2.278354569765546,116.6500015258789,-0.0013604346360667208
10316,2021-02-12,107.68000030517578,110.7300033569336,107.22000122070312,110.0500030517578,1766700.0,-0.023399254317689966,-1.1337393066760661,-1.9586814378581614,41.24349222693181,37.72841512627023,4.323824154503143,5.289466432991944,8.135908762181913,3.2183586859306246,12.273806248239541,3.5100021362304688,-4.474507903719626,-4.7834999084472685,-12.120562093069353,2.553562276174816,-8.45203100075831,-1.1149688161362263,9.985001220703126,13.021266206781915,-32.06478113980687,3.6685310923110435,2,4.345001220703125,7.185001373291016,9.107501983642578,3.895000457763672,0.339996337890625,4,0.042719153613338,2.3697016215916116,110.26000213623048,1.0266307445210054,107.9000015258789,-1.239233995641414,116.36000061035156,0.042719153613338
10317,2021-02-16,108.72000122070312,109.77999877929688,108.0999984741211,108.9499969482422,1512600.0,0.009658255131685278,-1.285712802840001,0.09704449831156237,47.243282806334555,40.55854242348855,3.4892890056051016,3.5385521996211935,6.93788404091876,2.2191544234968035,11.532044335445715,2.0999984741210938,-3.737397432403469,-3.1769989013671847,-9.758385724541228,3.4043879218068582,-6.467692312954213,0.11369451021984389,8.714700305175782,21.872337828291226,-26.597100155780783,3.290693411587025,2,3.3050003051757812,6.145000457763672,8.819999694824219,3.509998321533203,0.790000915527358,1,-0.00027592695879385953,-1.1337393066760661,107.68000030517578,2.3697016215916116,110.26000213623048,1.0266307445210054,107.9000015258789,-0.00027592695879385953
10318,2021-02-17,106.75,108.48999786376952,106.66999816894531,107.7699966430664,1128300.0,-0.01811995215768991,-2.0847444476772137,4.434850394745298,48.599785641322164,43.55521116864393,5.338782179151906,4.991035553012736,8.716619624993257,4.267451158714124,12.657608317213978,2.0500030517578125,-2.9552484674708666,-4.656000137329102,-11.234716457506451,1.922716182848248,-7.945358297417783,-1.3666419772404197,10.459007525878903,7.884341997357268,-43.207402547552505,3.289358160088676,2,5.275001525878906,8.115001678466797,10.790000915527344,5.479999542236328,4.099998474121094,2,0.024543351256037793,-1.285712802840001,108.72000122070312,-1.1337393066760661,107.68000030517578,2.3697016215916116,110.26000213623048,0.024543351256037793
10319,2021-02-18,104.81999969482422,107.08000183105469,104.5500030517578,106.06999969482422,1144600.0,-0.018079628151529525,-1.8268248812963763,1.225494229316419,42.652707050172666,44.610012857436956,7.103393917509649,6.4109477233217405,10.322276352189746,6.272663866104068,13.99486770333436,2.529998779296889,-2.4963195131944076,-6.05350036621094,-12.96292696134654,0.855926228924659,-9.508213663778733,-2.598787068643148,12.167827711054684,4.3688775037809675,-47.268865251356175,3.4547132975677965,2,6.405002593994141,9.285003662109375,12.720001220703125,7.409999847412109,8.949996948242188,3,0.05037205490048846,-2.0847444476772137,106.75,-1.285712802840001,108.72000122070312,-1.1337393066760661,107.68000030517578,0.05037205490048846
10320,2021-02-19,105.25,106.6500015258789,104.69000244140624,105.04000091552734,1251100.0,0.00410227348242409,-3.3077090756653758,-0.167999267578125,44.63655524001227,45.2138783781158,5.929982553844752,5.494769331742901,9.65844232220718,5.8992650493169805,15.194969600491854,1.9599990844726705,-2.0226497353753956,-5.136000061035162,-12.193783544755775,1.9217834226854507,-8.664891802895468,-1.6071083191748556,11.240314431714054,11.326810900898323,-41.802599250777774,3.5288917418603045,2,5.975002288818359,8.855003356933594,12.517499923706055,6.979999542236328,7.449996948242202,4,0.044085504889771476,-1.8268248812963763,104.81999969482422,-2.0847444476772137,106.75,-1.285712802840001,108.72000122070312,0.044085504889771476
10321,2021-02-22,105.0,105.94000244140624,104.05999755859376,104.91999816894531,1276200.0,-0.002375296912114022,-1.0888907726868153,0.3809627611262489,41.245854874487634,44.2195570877433,5.1228082025709085,5.270732631165558,9.636256504037817,6.190616971176908,16.86089559258025,1.8800048828124716,-1.504149101311782,-4.913500213623053,-12.09001550099255,2.2630150737464447,-8.501757857307808,-1.3252425699382968,11.0127019765158,16.433605608403862,-36.47558802745871,3.5882576436847486,2,5.979999542236328,8.489997863769531,12.797502517700195,7.260002136230469,6.019996643066406,0,0.05047621954055037,-3.3077090756653758,105.25,-1.8268248812963763,104.81999969482422,-2.0847444476772137,106.75,0.05047621954055037
10322,2021-02-23,104.81999969482422,105.08000183105469,102.91999816894531,105.08000183105469,962200.0,-0.00171428862072176,15.615276269843598,-3.2499523173755485,37.90447389225395,42.62500446497727,3.853484757079684,5.061254176230378,9.563769673571997,6.427469172416295,17.664857174225833,2.160003662109375,-1.470433178210854,-4.681500625610354,-12.041201551815476,2.678200300594767,-8.361351088712922,-1.0016501625077865,10.475540016616264,34.11133985598669,-15.082032744883541,3.6798504631025635,2,3.520000457763672,7.095001220703125,12.977502822875977,7.44000244140625,5.790000915527344,1,0.03052849606524277,-1.0888907726868153,105.0,-3.3077090756653758,105.25,-1.8268248812963763,104.81999969482422,0.03052849606524277
10323,2021-02-24,104.97000122070312,106.29000091552734,104.58000183105469,105.0500030517578,1158500.0,0.0014310391749248197,-2.976739234577101,0.3076968220897954,38.947375935381295,42.81989490392474,2.1432925458105387,4.732532905786542,9.198760356681333,6.326188579144571,18.588961259040023,1.7099990844726562,-1.749239561198209,-4.2639991760253935,-11.882786313462091,3.3547879614113043,-8.073392744743742,-0.4546056073070446,9.33549516733774,49.278876132487255,1.9436939782183345,3.809393568718349,2,1.8549995422363281,5.439998626708984,12.82750129699707,8.119998931884766,6.9499969482421875,2,0.04325046072907868,15.615276269843598,104.81999969482422,-1.0888907726868153,105.0,-3.3077090756653758,105.25,0.04325046072907868
10324,2021-02-25,101.9000015258789,105.20999908447266,101.62999725341795,104.66999816894531,766600.0,-0.02924644811968169,-1.1631397098990564,34.624165554078246,26.230806699321732,40.96714826291311,4.774810016918579,7.755986801148026,12.053298352103383,9.47098259666447,18.750298677625892,3.5800018310547017,-2.600740976884751,-7.051998901367185,-15.324280244007326,1.220282441272957,-11.188139572687248,-2.915858230047121,11.49465500463431,5.378566586928177,-34.02771309922743,4.136140671320067,2,4.279998779296875,7.864997863769531,16.090002059936523,11.189998626708984,11.930000305175781,3,0.08783117580198674,-2.976739234577101,104.97000122070312,15.615276269843598,104.81999969482422,-1.0888907726868153,105.0,0.08783117580198674
10325,2021-02-26,101.69000244140624,102.5500030517578,101.20999908447266,102.06999969482422,1993500.0,-0.0020608349492452493,1.0000000000000213,0.13718329022858428,22.345235790139498,38.86734199215841,4.069236017826682,7.787148116231279,12.102527723329402,9.7486080229109,19.099645738646846,1.340003967285142,-3.5963937045731313,-6.894998168945321,-15.781206135255204,1.9912097973645615,-11.338102152100262,-2.4518941857903798,10.528188161397452,9.448881573216351,-24.019876061574276,4.443103983154938,2,3.80499649047853,7.8649978637695455,16.300001144409194,11.399997711181655,11.139999389648452,4,0.11879234842796538,-1.1631397098990564,101.9000015258789,-2.976739234577101,104.97000122070312,15.615276269843598,104.81999969482422,0.11879234842796538
10326,2021-03-01,106.66999816894531,108.05999755859376,102.91000366210938,102.91000366210938,1436500.0,0.04897232380743177,-1.7393624576426023,-9.89479390447089,32.11469030265728,37.18638726952761,-1.194734201500168,2.824369919284038,7.0011636825096275,4.838420110041113,18.678627086074062,6.369995117187528,-3.402970572783161,-1.8340023040771456,-10.760972393974356,7.092967785820065,-6.297487349025744,2.6294827408714525,4.227209451658652,79.70803358716374,51.66603002029133,4.463485044948602,3,-1.8199996948242188,2.8850021362304688,11.320005416870117,8.175003051757812,4.8600006103515625,0,0.056529472980270334,1.0000000000000213,101.69000244140624,-1.1631397098990564,101.9000015258789,-2.976739234577101,104.97000122070312,0.056529472980270334
10327,2021-03-02,105.5199966430664,108.86000061035156,105.27999877929688,106.86000061035156,1177900.0,-0.010780927586194533,-2.934068605874635,-0.35638455451169776,31.15437558742491,35.248008374650134,-0.6106002721826655,3.837997832481875,8.033918778868838,6.0763613792204865,18.272751746215455,3.5800018310546875,-3.614751047593586,-2.772503662109372,-11.775291461909546,6.230284137690802,-7.273897562009452,1.7288902377907078,4.214745953201799,56.33982612962388,33.50597846473623,4.501393899900086,3,-0.4849967956542969,4.035003662109375,12.470006942749023,9.475006103515625,5.970001220703111,1,0.052122821976619216,-1.7393624576426023,106.66999816894531,1.0000000000000213,101.69000244140624,-1.1631397098990564,101.9000015258789,0.052122821976619216
10328,2021-03-03,103.52999877929688,105.87999725341795,103.48999786376952,105.25,768000.0,-0.018858964434020353,-1.65555037511122,1.2835792002824007,40.19739217790285,34.9751956110646,0.977389234321663,5.514524559564791,9.84083149531422,8.104340856196941,18.72982662295778,2.3899993896484375,-3.637436237156564,-4.3840015411376925,-13.52526166209742,4.757258579822036,-8.95463160161755,0.18662851934216462,5.3300018310546875,30.32678734737474,6.220518438469583,4.570630060479862,3,1.5050010681152344,6.025001525878906,13.10000228881836,11.465003967285156,8.34999847412108,2,0.06838599357223685,-2.934068605874635,105.5199966430664,-1.7393624576426023,106.66999816894531,1.0000000000000213,101.69000244140624,0.06838599357223685
10329,2021-03-04,100.7699966430664,103.5,98.7699966430664,103.1999969482422,1312300.0,-0.02665896038610205,2.1221078235120823,1.4127898724295251,29.08769397960475,33.247544359908204,3.4670837450865974,7.902334459633238,12.380935100852525,10.890173716905423,19.542107969396724,4.760002136230469,-4.07542318568855,-6.650503540039068,-16.227420896524237,2.9264138164461,-11.438962218281645,-1.862044861796491,8.090003967285156,19.82159775639935,-2.789194714191744,4.7884586782425815,3,3.045001983642578,7.56500244140625,15.860004425048828,14.225006103515625,11.6300048828125,3,0.11064802914872485,-1.65555037511122,103.52999877929688,-2.934068605874635,105.5199966430664,-1.7393624576426023,106.66999816894531,0.11064802914872485
10330,2021-03-05,102.70999908447266,102.98999786376952,98.16000366210938,101.87000274658205,998200.0,0.01925178630577773,5.900021798365242,-0.3456774618922701,38.73015752188997,32.9680224318418,1.2615582457896437,5.349795156751952,10.24968186826844,8.956249661271727,20.994814211906863,4.829994201660142,-4.412765991728449,-4.147500991821289,-13.422377845647858,5.12737586200528,-8.784939418734567,0.4899374350919885,4.737400970458978,42.52333383245274,17.92707245521538,4.637438426913283,3,0.8000030517578125,5.320003509521484,11.970001220703125,12.15500259399414,8.040000915527344,4,0.10826601933309843,2.1221078235120823,100.7699966430664,-1.65555037511122,103.52999877929688,-2.934068605874635,105.5199966430664,0.10826601933309843
10331,2021-03-08,103.05999755859376,105.79000091552734,102.81999969482422,103.1999969482422,884100.0,0.0034076377883447417,-8.580724552076742,-0.1666666666666695,36.75092813582043,32.83985068112697,0.6788152765170707,4.263850294307218,9.761749057809212,8.598299651629546,22.125084373158177,3.0800018310546875,-4.405863461740495,-3.1915023803710767,-11.731478469184736,5.348473708442583,-7.461490424777907,1.0784856640357532,2.9014190734863092,45.79434854221494,19.992091376959245,4.269988044406827,3,0.45000457763670454,4.970005035400376,11.117504119873033,11.805004119873033,8.130004882812472,0,0.09479918983023738,5.900021798365242,102.70999908447266,2.1221078235120823,100.7699966430664,-1.65555037511122,103.52999877929688,0.09479918983023738
10332,2021-03-09,104.81999969482422,105.86000061035156,103.13999938964844,103.83000183105469,1216100.0,0.01707745175551567,-1.295357019839622,-7.071444141689374,45.437351853582015,33.56095911648261,-1.2082469326028473,1.6570920261316644,7.875939669063797,6.8492814395864485,23.30924469185533,2.8000030517577983,-4.4693274475458935,-0.8400001525878906,-7.84895788902395,6.168957583848169,-4.34447902080592,2.664478715630139,-6.659996032714844,86.26945027794952,55.796486576876475,3.5044788682180275,3,-1.30999755859375,3.210002899169922,8.535001754760742,10.045001983642578,7.650001525878906,1,0.06401449250151048,-8.580724552076742,103.05999755859376,5.900021798365242,102.70999908447266,2.1221078235120823,100.7699966430664,0.06401449250151048
10333,2021-03-10,106.3499984741211,107.93000030517578,104.94000244140624,105.81999969482422,757000.0,0.014596439455746513,-1.611359502122224,0.5353534575103459,53.68674404649849,36.61161882172446,-2.8182792803534653,-0.6970184613897459,6.216297982382244,5.3241062211482415,24.01383769566102,3.1100006103515625,-4.3751380044481465,1.1904987335205135,-3.715397724234947,6.096395191275974,-1.2624494953572167,3.6434469623982437,-8.035994873046874,83.82802073759169,47.985425180015575,2.452948228877732,3,-2.839996337890625,1.6800041198730469,6.94000244140625,8.515003204345703,7.290000915527344,2,0.04833097755896221,-1.295357019839622,104.81999969482422,-8.580724552076742,103.05999755859376,5.900021798365242,102.70999908447266,0.04833097755896221
10334,2021-03-11,108.70999908447266,109.5,107.2300033569336,107.2300033569336,1300100.0,0.022190885230015667,-2.067571886630994,2.7924512005527724,57.62786384020253,40.53191082728702,-4.593779107098513,-3.1549822613631875,3.8087883822241793,2.9884496131020484,23.8340901576716,3.1500015258789062,-4.107138128613556,3.5099994659423857,-1.5033518873732277,8.523350819257999,1.003323789284579,6.016675142600192,-10.011355615234379,93.03349937699986,51.85542718933047,2.506675676657809,3,-4.879997253417969,-0.6799964904785156,4.5800018310546875,6.155002593994141,4.1100006103515625,3,0.029160134262185666,-1.611359502122224,106.3499984741211,-1.295357019839622,104.81999969482422,-8.580724552076742,103.05999755859376,0.029160134262185666
10335,2021-03-12,110.11000061035156,110.70999908447266,108.3499984741211,108.3499984741211,1171000.0,0.012878314209082475,-1.6818156202993666,1.1891940655511222,60.72177972662245,43.71047631883871,-5.223059798334404,-4.813593142634119,2.3765664741339094,1.6237348556725237,23.53307536796233,2.3600006103515625,-3.8371833253210497,4.917501068115229,-0.0643268620763422,9.8993289983068,2.4265871030194432,7.408415033211014,-10.763275749267578,92.39545601349117,46.10093535280115,2.4909139650957863,3,-5.674999237060547,-2.079998016357422,2.770000457763672,4.755001068115234,2.8899993896484375,4,0.020797392633127076,-2.067571886630994,108.70999908447266,-1.611359502122224,106.3499984741211,-1.295357019839622,104.81999969482422,0.020797392633127076
10336,2021-03-15,112.27999877929688,112.44000244140624,109.5199966430664,110.0,1104600.0,0.01970754842354716,1.2461530335575333,1.2954522794955936,64.44616416081533,47.40956393810431,-7.279064000645889,-6.979124547704146,0.152798939798231,-0.4813940238001635,23.18503472051074,2.9200057983398295,-2.84161566682576,6.857499313354495,1.0378342598657753,12.677164366843215,3.9476667866101423,9.767331840098848,-12.024211980341803,98.27953107951811,48.36013368325098,2.9098325267443585,3,-6.9799957275390625,-4.249996185302734,0.35500144958496094,2.585002899169922,2.5800018310546875,0,-0.01362663694274091,-1.6818156202993666,110.11000061035156,-2.067571886630994,108.70999908447266,-1.611359502122224,106.3499984741211,-0.01362663694274091
10337,2021-03-16,108.69000244140624,112.2300033569336,108.48999786376952,112.1500015258789,756500.0,-0.03197360506698366,1.0662998096868024,-1.5175442705893438,56.35680437300495,49.205054182004545,-3.567248308336815,-3.5747712572127597,3.6187990496189144,3.1645911768065247,22.722925304796703,3.790000915527358,-1.7528791688961292,3.2690029144286967,-2.547098044225322,9.085103873082716,0.3609524351016944,6.177053393755699,-7.215794078206045,50.0,-0.00040171874368866156,2.908050479327007,3,-3.3899993896484233,-0.6599998474120952,4.5424976348877095,6.174999237060561,4.7699966430664205,1,0.023001195545540032,1.2461530335575333,112.27999877929688,-1.6818156202993666,110.11000061035156,-2.067571886630994,108.70999908447266,0.023001195545540032
10338,2021-03-17,109.37000274658205,110.16999816894531,107.93000030517578,108.26000213623048,601400.0,0.006256327996150279,-1.5310649229734332,-0.32080950984434575,63.9002653110363,53.07311766327472,-3.723267639953093,-4.267205266105563,2.8784982042002554,2.551808607986942,21.942366310442956,2.2399978637695312,-1.188308747806829,3.8180030822754105,-2.2372435799613584,9.87324974451218,0.7903797511570332,6.845626413393788,-6.799214975561256,41.07485154894347,-13.968044169887989,3.027623331118384,3,-4.069999694824233,-1.3400001525879048,3.8624973297119,5.494998931884751,6.529998779296861,2,0.028344138212229808,1.0662998096868024,108.69000244140624,1.2461530335575333,112.27999877929688,-1.6818156202993666,110.11000061035156,0.028344138212229808
10339,2021-03-18,110.0999984741211,111.95999908447266,108.75,109.3000030517578,743600.0,0.006674551606536072,-2.37894369109811,0.7207162004261589,65.35231574059605,56.031135243130954,-3.342078310136074,-4.828937026623279,2.00227371173915,1.8819825525411744,20.782256287710183,3.2099990844726562,-0.4343293835895281,4.283998870849615,-2.0889391037062808,10.656936845405511,1.0975298835716671,7.470467858127563,-6.542289236061762,48.11523594441217,-12.170578739318593,3.186468987277949,3,-2.4699974060058594,-4.139995574951172,3.5800018310546875,4.765003204345703,7.5800018310546875,3,0.03215259731687836,-1.5310649229734332,109.37000274658205,1.0662998096868024,108.69000244140624,1.2461530335575333,112.27999877929688,0.03215259731687836
10340,2021-03-19,109.88999938964844,110.91000366210938,108.66000366210938,110.5,1238100.0,-0.0019073486592464661,2.1468356861615288,-0.7625051260287685,57.117599283335935,58.294098703966,-2.242289850103859,-4.48336169725718,1.9290583720613483,2.1469105413226828,19.550427395033033,2.25,0.10815329600058021,3.8419998168945284,-2.7772503636096815,10.461249997398738,0.5323747266424164,7.1516249071466405,-5.4440608312544185,43.45893915941381,-13.776481635030244,3.3096250902521076,3,-2.0999984741210938,-4.589996337890625,3.555002212524414,4.975002288818359,8.779998779296875,4,0.026663029588220866,-2.37894369109811,110.0999984741211,-1.5310649229734332,109.37000274658205,1.0662998096868024,108.69000244140624,0.026663029588220866
10341,2021-03-22,110.3000030517578,110.68000030517578,108.56999969482422,109.97000122070312,828400.0,0.0037310370769552126,2.87157376039421,-0.540986066988495,60.923233566550564,60.014752227629174,-1.6956078227974984,-4.7178293316489,1.1770593879878817,1.8334180545724905,18.113029959446443,2.1100006103515625,1.2559346250172183,3.9870033264160014,-2.8754877877346985,10.849494440566701,0.5557577693406444,7.4182488834913585,-5.054658105062558,55.116303827114166,-2.1401853763949177,3.4312455570753513,3,-1.6100006103515625,-4.999999999999986,3.1449985504150533,4.564998626708999,8.930000305175795,0,0.024478666124562398,2.1468356861615288,109.88999938964844,-2.37894369109811,110.0999984741211,-1.5310649229734332,109.37000274658205,0.024478666124562398
10342,2021-03-23,108.0199966430664,110.37000274658205,107.4800033569336,109.62999725341795,902200.0,-0.020670955082580655,-1.1487086691890218,-4.878762657789042,60.12628933120477,60.730257259263205,1.2136858810641797,-2.3039182656468995,3.107315587665056,4.2123470606863975,16.258235175571635,2.8899993896484517,2.004115191172275,1.5469970703125,-5.318143948649222,8.412138089274222,-1.885573439168354,4.979567579793354,-2.0551859469000675,12.053433060514099,-46.601474742077016,3.4325705094808603,3,1.8150062561035156,-2.7199935913085938,5.425004959106445,6.845005035400391,12.210006713867188,1,0.06332164580495947,2.87157376039421,110.3000030517578,2.1468356861615288,109.88999938964844,-2.37894369109811,110.0999984741211,0.06332164580495947
10343,2021-03-24,109.51000213623048,111.0500030517578,108.3000030517578,108.3000030517578,751100.0,0.0137937931815304,-3.545457984703261,-0.7515519414669525,70.90909489137428,62.20594959828229,0.24481043504653144,-3.622064092205335,1.3327896034060274,2.8651024444661743,14.851106650078167,3.030006408691392,2.874115177581416,2.8100025177002124,-4.145526382803013,9.765531418203437,-0.6677619325514002,6.287766967951825,-2.8976722655401517,45.312515965545394,-17.500467989615437,3.4777644502516103,3,0.4500007629394389,-4.2099990844726705,3.9349994659423686,5.354999542236314,8.729995727539034,2,0.036069736747227577,-1.1487086691890218,108.0199966430664,2.87157376039421,110.3000030517578,2.1468356861615288,109.88999938964844,0.036069736747227577
10344,2021-03-25,110.8499984741211,111.58000183105469,108.22000122070312,109.06999969482422,741100.0,0.012236291770167718,1.0740709344108657,1.471074484384916,70.04925656635204,63.24233591380779,-0.8489833985004367,-4.4872326507965,-0.37486767145819044,1.6558721182548055,12.827319760919925,3.3600006103515625,3.479694782971393,3.7024990081787053,-3.102753644241105,10.507751660598515,0.29987268196880734,7.105125334388603,-3.6549013463591677,82.19503344839457,16.120912381747374,3.4026263262099032,3,-0.8899955749511719,-5.549995422363281,2.595003128051758,4.015003204345703,8.20999908447267,3,0.045557087246481,-3.545457984703261,109.51000213623048,-1.1487086691890218,108.0199966430664,2.87157376039421,110.3000030517578,0.045557087246481
10345,2021-03-26,113.7699966430664,113.91000366210938,111.3000030517578,111.7699966430664,667400.0,0.02634188731745457,1.2894601232742071,1.1235962761671268,73.4149492747072,64.23886759312911,-3.570711947910212,-6.80470647163483,-3.625537942611686,-1.1008420771133558,10.847266127740033,3.0600051879882812,3.8801543837122523,6.018497467041016,-0.8907843829604474,12.927779317042479,2.563856542040284,9.473138392041747,-6.050408983940045,97.8225970078062,27.97769234561335,3.454640925000733,3,-3.074993133544922,-7.734992980957031,-1.1049938201904297,0.3350067138671875,5.2700042724609375,4,0.03436761692431389,1.0740709344108657,110.8499984741211,-3.545457984703261,109.51000213623048,-1.1487086691890218,108.0199966430664,0.03436761692431389
10346,2021-03-29,112.6999969482422,113.98999786376952,111.93000030517578,113.41000366210938,1009600.0,-0.009404937385918521,1.2032116978915255,-0.35500335693358664,67.76374469115575,65.50630540625698,-2.721013905939529,-5.544037314364374,-2.8990140965193945,0.060655604908063765,10.691440219433062,2.059997558593736,3.9932205363683266,4.646997833251973,-2.582419789103497,11.876415455607443,1.032289022074238,8.261706644429708,-4.479995727539077,80.18430101326922,11.90405782373702,3.6147088111777372,3,-1.9649963378906392,-6.624996185302749,-0.03499412536622515,1.405006408691392,9.130004882812486,0,0.052972505611023735,1.2894601232742071,113.7699966430664,1.0740709344108657,110.8499984741211,-3.545457984703261,109.51000213623048,0.052972505611023735
10347,2021-03-30,111.0199966430664,112.5999984741211,110.27999877929688,111.98999786376952,690300.0,-0.014906835409652541,1.1187188205456926,1.3661859835378638,60.456779637274074,65.12369588695006,-0.7551595168390435,-3.6162720585696917,-1.5352558491352681,1.8600380520710331,10.564554182088687,2.4199981689453267,3.868205679355441,2.691997528076172,-4.55014156870503,9.934136624857373,-0.929072020314436,6.31306707646678,-1.9921958923339815,48.52681198225549,-17.051989951471903,3.6210695483906035,3,-0.28499603271484375,-4.944995880126953,1.2150020599365234,2.8400039672851562,6.400001525878906,1,0.07395070223486555,1.2032116978915255,112.6999969482422,1.2894601232742071,113.7699966430664,1.0740709344108657,110.8499984741211,0.07395070223486555
10348,2021-03-31,110.61000061035156,111.48999786376952,109.62000274658205,111.0199966430664,807700.0,-0.003692992659989014,1.7703662678655352,0.4226757904672077,54.66143714901692,63.93582048788572,-0.16849083185391578,-2.7918010563658697,-1.340598216453941,2.384731318718238,9.935674725188287,1.8699951171874716,3.408593143870206,1.9280014038085938,-5.012515050787798,8.868517858404985,-1.542256823489609,5.3982596311067965,3.3799972534179545,41.42115736792357,-19.830341819477546,3.4702582272981966,3,0.125,-4.534999847412109,-0.4825000762939453,2.6800003051757812,9.800003051757812,2,0.08697226917546663,1.1187188205456926,111.0199966430664,1.2032116978915255,112.6999969482422,1.2894601232742071,113.7699966430664,0.08697226917546663
10349,2021-04-01,111.91999816894531,112.36000061035156,109.9499969482422,111.38999938964844,660600.0,0.011843391658666658,2.4184360322922553,-1.292692457991403,54.46032074301077,63.640567316738476,-1.3333921692518516,-3.397847913397129,-2.8196900363067385,1.130033323481328,8.42098708859681,2.410003662109361,3.473786760621479,2.6804988861083956,-3.310369201998128,8.67136697421492,-0.31493515794487337,5.675932930161665,1.9825997924804568,52.631533003715205,-4.487119915441596,2.995434044053264,4,-1.18499755859375,-5.844997406005859,-3.3024978637695312,1.3700027465820312,6.44000244140625,3,0.056468904558808486,1.7703662678655352,110.61000061035156,1.1187188205456926,111.0199966430664,1.2032116978915255,112.6999969482422,0.056468904558808486
10350,2021-04-05,113.83000183105469,114.16999816894531,112.13999938964844,112.69000244140624,708400.0,0.017065794258021683,1.2307776147558165,2.150947198710224,53.86920405946281,62.856786260395396,-2.934305380765295,-4.671567822201467,-4.864928045339923,-0.7053386218969564,6.902423809605937,2.25,3.3155662539390818,4.034502410888678,-1.4472471155183229,9.516251937295678,1.2936276476851845,6.775377174092171,-4.209999084472642,92.52754549555061,38.93768380085916,2.7408747632034998,4,-3.0050010681152344,-7.665000915527344,-5.857501983642578,-1.1850013732910156,3.30999755859375,0,0.04594567023991947,2.4184360322922553,111.91999816894531,1.7703662678655352,110.61000061035156,1.1187188205456926,111.0199966430664,0.04594567023991947
10351,2021-04-06,112.83000183105469,114.22000122070312,112.5500030517578,113.37000274658205,784300.0,-0.008785030167039687,-2.0363645191046715,-0.47368526722973175,61.869262643619884,63.05044996177485,-1.7183911972185086,-3.058927338822798,-3.9968397639255215,0.3453947010012257,6.15980671981354,1.6699981689453267,3.0242224960643256,2.546002197265622,-2.0835155737794224,7.175519968310667,0.23124331174309987,4.8607610827881444,-3.1189991760253832,69.78261194066974,15.088509203704078,2.3147588855225245,4,-1.6100006103515625,-6.6399993896484375,-5.305002212524414,-0.3950004577636719,2.119995117187514,1,0.05503854456876778,1.2307776147558165,113.83000183105469,2.4184360322922553,111.91999816894531,1.7703662678655352,110.61000061035156,0.05503854456876778
10352,2021-04-07,111.52999877929688,113.16000366210938,111.23999786376952,112.98999786376952,610900.0,-0.011521785258005846,1.1333271168265455,2.7036974243771894,55.980053743703934,61.39166761203371,0.14736257521474272,-1.296948396505627,-2.801763623024499,1.6969105448094837,5.22651328540205,1.920005798339858,3.042199700039234,0.910499191284174,-2.9624863133545603,4.783484695922908,-1.0259935610351931,2.846991943603541,-1.6386361816406207,41.52166665837366,-14.279875247818602,1.936492752319365,4,-0.30999755859375,-5.339996337890625,-4.3274993896484375,0.9050025939941406,4.739997863769531,2,0.09235186196083589,-2.0363645191046715,112.83000183105469,1.2307776147558165,113.83000183105469,2.4184360322922553,111.91999816894531,0.09235186196083589
10353,2021-04-08,111.48999786376952,112.12999725341795,110.8499984741211,111.58000183105469,652600.0,-0.00035865611015128973,1.151267831383262,0.06164659159199424,54.0011472634779,59.608544356158795,0.5562588712572989,-0.89817761107075,-2.7809859631452554,1.7973368919823542,4.793428873092425,1.2799987792968608,2.9380994198688484,0.6134983062743942,-2.7097286358223585,3.936725248371147,-1.0481151647739892,2.2751117773227776,-1.4254897211913828,36.0655591250678,-19.852812395219935,1.6616134710483772,4,0.4300041198730611,-5.299995422363267,-4.194997787475572,0.9450035095214986,6.700004577636719,3,0.05318863053905254,1.1333271168265455,111.52999877929688,-2.0363645191046715,112.83000183105469,1.2307776147558165,113.83000183105469,0.05318863053905254
10354,2021-04-09,111.87999725341795,112.22000122070312,111.04000091552734,112.01000213623048,580200.0,0.0034980661684556047,3.2908863920099876,1.4444350258541183,55.66950613285569,57.63682845150863,0.3662442233850669,-1.0946343968682157,-3.096451742046483,1.5025785097657405,4.77666203754792,1.1800003051757812,3.0481367680348086,0.8449977874755774,-2.342777088112001,4.032772663063156,-0.748889650318219,2.438885225269374,-1.6492693877148241,30.563737087203258,-25.818190682177253,1.593887437793791,4,0.040004730224623586,-5.6899948120117045,-4.584997177124009,0.5550041198730611,6.540000915527358,4,0.07624246172772264,1.151267831383262,111.48999786376952,1.1333271168265455,111.52999877929688,-2.0363645191046715,112.83000183105469,0.07624246172772264
10355,2021-04-12,112.4000015258789,113.16000366210938,111.69000244140624,112.2699966430664,789900.0,0.004647875270170854,-1.2790835216048735,-0.9999999999997814,55.94563174240834,56.323704790536695,-0.4118400244124558,-1.511791401623654,-3.5823776206581925,1.0532247388997291,5.191136231059292,1.4700012207031392,2.8149964288401037,1.250502014160162,-1.961792416007583,4.462796444327907,-0.35564520092370344,2.8566492292440273,-2.009702725975771,45.99411835286713,-10.112179368377923,1.6061472150838694,4,-0.4799995422363281,-6.209999084472656,-6.325002670288086,-1.1850013732910156,5.269996643066406,0,0.05302490216693134,3.2908863920099876,111.87999725341795,1.151267831383262,111.48999786376952,1.1333271168265455,111.52999877929688,0.05302490216693134
10356,2021-04-13,110.75,112.73999786376952,110.30999755859376,112.16000366210938,618900.0,-0.014679728678642534,-1.122263089859941,-10.845774647887325,58.015274015223824,56.052426388086666,1.0420479940127336,0.018666374739083835,-1.8929122474161346,2.710870721417251,5.237358727559537,2.430000305175753,2.479082768928464,-0.32299957275390057,-3.494550583206788,2.848551437698987,-1.9087750779803514,1.2627759324725503,3.470001220703125,15.438649091434332,-44.32991139234257,1.5857755052264464,4,1.1700019836425781,-2.229999542236328,-4.979997634887695,0.160003662109375,5.790000915527344,1,0.05769751141894752,-1.2790835216048735,112.4000015258789,3.2908863920099876,111.87999725341795,1.151267831383262,111.48999786376952,0.05769751141894752
10357,2021-04-14,111.19000244140624,111.98999786376952,110.56999969482422,110.56999969482422,591800.0,0.00397293400818266,-3.580618962653003,-0.43971711793605467,55.256570564006836,56.118552323085545,0.7025807995027691,-0.2365681767058021,-2.334591650894069,2.222070414050222,5.559016930197011,1.4199981689452983,1.7504381265177784,-0.007997131347664777,-2.9745300873263005,2.958535824630971,-1.4912636093369827,1.475269346641653,2.951798706054703,30.877298182868664,-29.45084919990932,1.4832664779893188,4,0.8949966430664205,-2.5100021362304545,-5.420000076293931,-0.2799987792968608,5.129997253417983,2,0.0338159405007421,-1.122263089859941,110.75,-1.2790835216048735,112.4000015258789,3.2908863920099876,111.87999725341795,0.0338159405007421
10358,2021-04-15,112.47000122070312,112.77999877929688,111.77999877929688,112.06999969482422,611800.0,0.011511815371812784,-1.040809335855696,0.6451608933735459,55.087946471574035,56.18828851514814,-0.31942101952292035,-1.3411778514040407,-3.644949414232542,0.9069277887237348,5.94655609886611,1.5899963378906392,1.2745050752041038,1.117001724243167,-1.7702634439238238,4.004266892410158,-0.32663085984032136,2.560634308326655,1.5951638549804699,75.78943986979183,17.4743552806558,1.4436325840834952,4,-0.2050018310546875,-2.8899993896484375,-6.69999885559082,-1.55999755859375,4.4099960327148295,3,0.033786746520136024,-3.580618962653003,111.19000244140624,-1.122263089859941,110.75,-1.2790835216048735,112.4000015258789,0.033786746520136024
10359,2021-04-16,113.63999938964844,115.08000183105469,112.87000274658205,113.62999725341795,755400.0,0.010402757679795815,-1.888904402634934,0.025005245188766956,49.541294282909895,55.7074096510867,-1.363126335038686,-2.353010037846545,-4.817507608568874,-0.2925659374061098,6.355938755151907,2.6100006103515625,1.141908789172561,2.109999847412112,-0.8858289139120217,5.105828608736246,0.6120854667500453,3.607914228074179,-3.3300018310546733,69.81129661203995,15.812311110890192,1.497914380662068,4,-0.9449996948242188,-2.484996795654297,-7.869997024536133,-2.7299957275390625,3.0999984741210795,4,0.04003874583065392,-1.040809335855696,112.47000122070312,-3.580618962653003,111.19000244140624,-1.122263089859941,110.75,0.04003874583065392
10360,2021-04-19,112.81999969482422,114.16999816894531,111.8000030517578,113.88999938964844,548500.0,-0.007215766448683381,1.9079743689356916,-106.9771167046535,50.43104416880461,54.436496487218335,-0.783897236036168,-1.3726222516752955,-4.117001525699294,0.5179389159104204,6.655450756203393,2.369995117187514,1.2013443134416946,1.1435001373290987,-1.8007702002253154,4.087770474883513,-0.32863503144810124,2.6156353061062987,-2.414602050781241,52.62054272617041,1.8539392753140547,1.4721351687772044,4,-0.125,-1.5399971008300781,-6.889997482299805,-1.9099960327148438,2.7300033569335795,0,0.04963657586659265,-1.888904402634934,113.63999938964844,-1.040809335855696,112.47000122070312,-3.580618962653003,111.19000244140624,0.04963657586659265
10361,2021-04-20,113.0,113.9499969482422,112.02999877929688,112.93000030517578,548200.0,0.001595464506848776,-1.0534709614247106,-0.06542029419524126,57.971024285666005,54.65771543632523,-1.0473918050020359,-1.4123880547239196,-4.455875377995312,0.29250999414765033,6.998204489627359,1.9199981689453267,1.181476769136836,1.1885005950927763,-1.737566237357683,4.114567427543236,-0.27453282113245336,2.651534011318006,-2.501110272216792,53.88024732083196,2.7134074935651213,1.463033416225228,4,-0.30500030517578125,-1.7199974060058594,-6.767498016357422,-2.089996337890625,2.4000015258789062,1,0.0413274174242948,1.9079743689356916,112.81999969482422,-1.888904402634934,113.63999938964844,-1.040809335855696,112.47000122070312,0.0413274174242948
10362,2021-04-21,114.86000061035156,114.91999816894531,112.55999755859376,112.7699966430664,425700.0,0.016460182392491696,1.135748043456484,29.85732970027248,65.32082487609803,55.91545739328303,-2.6656815162218663,-2.8814099192189957,-6.503801577615292,-1.6373730093558834,7.786546651498319,2.3600006103515483,1.0765805709113891,2.706501007080078,0.06085105387413137,5.352150960286025,1.3836760304771047,4.0293259836830515,-4.269488640502928,93.33330250752535,39.242770494837316,1.3228249766029756,4,-2.1650009155273438,-3.579998016357422,-8.194997787475586,-3.9499969482421875,1.3799972534179545,2,0.01462650440752622,-1.0534709614247106,113.0,1.9079743689356916,112.81999969482422,-1.888904402634934,113.63999938964844,0.01462650440752622
10363,2021-04-22,113.45999908447266,114.8000030517578,113.1500015258789,114.5999984741211,569800.0,-0.012188764743509273,1.1428472346075553,-0.5454532180286996,55.515756924242254,55.89837414788153,-1.0692958700038844,-1.2335566820502777,-5.302519372972142,-0.2911955640369257,8.433824924751123,1.7099990844726562,0.8428498423277944,1.1089996337890682,-1.2833650056129358,3.501364273191072,-0.0871826859119409,2.3051819534900773,-2.7796973173998936,50.609653978917024,-3.514016397792304,1.1961823197010042,4,-0.7649993896484375,-2.1799964904785156,-6.79499626159668,-2.5499954223632812,3.2300033569335795,3,0.02520712703533734,1.135748043456484,114.86000061035156,-1.0534709614247106,113.0,1.9079743689356916,112.81999969482422,0.02520712703533734
10364,2021-04-23,115.9000015258789,116.23999786376952,113.33999633789062,113.87999725341795,472500.0,0.021505398035387202,1.1481517064431843,-1.7719345210210133,57.14284962103161,56.03139835661745,-3.217440905556643,-3.452856992484328,-7.644252473005039,-2.7552531692170703,9.12690886245965,2.900001525878892,0.8903696305911524,3.296501922607419,0.5338382211733119,6.059165624041526,1.9151700718903726,4.6778337733244655,-5.131705757526504,92.34241587465816,41.297128440290315,1.3813318507170516,4,-2.6250038146972656,-4.040000915527344,-9.23499870300293,-4.989997863769531,2.409996032714858,4,0.00845552816770434,1.1428472346075553,113.45999908447266,1.135748043456484,114.86000061035156,-1.0534709614247106,113.0,0.00845552816770434
10365,2021-04-26,117.68000030517578,117.7699966430664,116.2300033569336,116.48999786376952,973500.0,0.01535805656481748,1.2481733939231934,0.5891088734958445,65.88079467551611,56.905345096649924,-4.659728100401821,-5.191056979621493,-9.37935358212519,-4.554629612907476,9.357027490193229,1.8699951171875,1.052531744173578,4.881000518798828,1.329893543724495,8.432107493873161,3.1054470312616616,6.656554006335995,-6.6928364530066915,98.43211896543245,47.70156766793697,1.7755534875371686,4,-3.5100021362304688,-5.055000305175781,-10.884998321533203,-6.769996643066406,0.01999664306642046,0,-0.007987784151670563,1.1481517064431843,115.9000015258789,1.1428472346075553,113.45999908447266,1.135748043456484,114.86000061035156,-0.007987784151670563
10366,2021-04-27,118.66999816894531,119.1500015258789,117.20999908447266,117.54000091552734,688300.0,0.008412626284858948,-1.1675993845340744,0.9495755757295881,73.8636236139854,58.97279543553644,-4.926167434663526,-6.019487280367244,-10.228850325882235,-5.605069122697728,9.714000787991424,1.94000244140625,1.1990433365957216,5.572498321533203,1.1577863556673549,9.987210287399051,3.365142338600279,7.779854304466127,-7.27586434932239,92.71619016746452,39.1345127104623,2.207355982932926,4,-3.204998016357422,-5.3549957275390625,-12.124996185302734,-7.7599945068359375,-0.8199996948242188,1,-0.026291355568622388,1.2481733939231934,117.68000030517578,1.1481517064431843,115.9000015258789,1.1428472346075553,113.45999908447266,-0.026291355568622388
10367,2021-04-28,119.2300033569336,119.8499984741211,118.3000030517578,118.75,802700.0,0.0047190123588864985,-1.2463746482454865,0.42478276427814277,75.00000000000003,61.18524582758376,-4.722370106125396,-6.253502990226025,-10.67247772337285,-6.210578518470385,10.73079693540819,1.5499954223632955,1.3402445773166392,5.722003173828128,0.6437241970062502,10.800282150650006,3.182863685417189,8.261142662239067,-7.2154001208101874,90.74633731959891,33.50528202408739,2.5391394884109397,4,-3.4050025939941406,-5.56500244140625,-12.235000610351562,-8.319999694824219,-0.8800048828125,2,-0.03212280234186504,-1.1675993845340744,118.66999816894531,1.2481733939231934,117.68000030517578,1.1481517064431843,115.9000015258789,-0.03212280234186504
10368,2021-04-29,120.2300033569336,120.72000122070312,118.91000366210938,120.0,750600.0,0.008387150648703212,1.991733765455841,0.47917030914726216,75.94779392588731,64.11930134347014,-5.035378446109675,-6.846887105754618,-11.478571643653652,-7.254242413134108,12.103853941183258,1.80999755859375,1.6280586306214389,6.241003036499023,0.5349202250348668,11.94708584796318,3.3879616307669522,9.094044442231095,-7.431860597010413,93.3604669434474,31.39225184238272,2.8530414057320757,4,-3.970001220703125,-5.760002136230469,-12.662500381469727,-9.319999694824219,-1.7400054931640767,3,-0.033186437509435285,-1.2463746482454865,119.2300033569336,-1.1675993845340744,118.66999816894531,1.2481733939231934,117.68000030517578,-0.033186437509435285
10369,2021-04-30,118.23999786376952,120.44000244140624,117.51000213623048,119.94000244140624,969600.0,-0.016551654641946856,1.1703669167408202,-7.391216373105118,66.62867902952081,65.9190385502164,-2.5973859510989854,-4.594698971400902,-9.251566987595766,-5.372767229086847,13.021348073410167,2.930000305175753,1.9473050664826133,3.934997558593736,-1.9846423735048546,9.854637490692326,0.9751775925444406,6.894817524643031,-4.491232088552749,44.76604594970683,-18.42871153992121,2.959819966049295,4,-1.864997863769517,-3.769996643066392,-10.60999488830565,-7.329994201660142,0.9000015258789205,4,-0.013108892509868908,1.991733765455841,120.2300033569336,-1.2463746482454865,119.2300033569336,-1.1675993845340744,118.66999816894531,-0.013108892509868908
10370,2021-05-03,119.05999755859376,119.9000015258789,118.80999755859376,119.41000366210938,697200.0,0.006935044905608034,-1.5646968010627744,0.2058853888512323,74.83560102077855,67.79288040967334,-2.7258047869800492,-5.273147793841886,-9.834014958005838,-6.251964740847441,13.451474906059763,1.6600036621093892,2.2371774633822383,4.493497467041024,-1.7887562847862029,10.775751218868251,1.3523705911274106,7.634624342954638,-4.474683529918636,52.70647715638985,-15.846306512142164,3.141126875913615,5,-2.4199981689453267,-3.889995574951186,-11.429994583129897,-8.14999389648439,-0.75,0,-0.006299344997306111,1.1703669167408202,118.23999786376952,1.991733765455841,120.2300033569336,-1.2463746482454865,119.2300033569336,-0.006299344997306111
10371,2021-05-04,119.04000091552734,119.22000122070312,117.5199966430664,118.16999816894531,870300.0,-0.00016795433795113723,1.7642275414188153,-2.4856787862935876,74.06497847070676,68.76445303129653,-1.9656409407212152,-5.021515104739237,-9.563741671033767,-6.307051924709185,13.660263115213978,1.7000045776367188,2.5858082505452273,4.163000869750974,-2.366857062822774,10.692858802324722,0.8980719034640998,7.427929836037848,-3.7185244238088586,47.663526967896885,-24.595172618794905,3.264928966286875,5,-2.104999542236328,-3.8699989318847656,-10.674997329711914,-8.129997253417969,-0.43000030517578125,1,-0.011256753670860875,-1.5646968010627744,119.05999755859376,1.1703669167408202,118.23999786376952,1.991733765455841,120.2300033569336,-0.011256753670860875
10372,2021-05-05,121.83000183105469,121.97000122070312,118.3000030517578,120.27999877929688,1061500.0,0.023437507510665867,3.010922947361415,1.7816070786526708,76.26261718094408,71.06965972648563,-4.09344191023969,-7.378605651228469,-12.060082890390461,-9.143103161739106,14.659349772159786,3.6699981689453267,3.095266861230641,6.43800163269043,-0.5863586138567314,13.46236187923759,2.925821509416849,9.95018175596401,-5.860702371858039,96.8609995877389,24.014170065141414,3.5121801232735814,5,-4.1750030517578125,-6.034999847412109,-13.42500114440918,-10.919998168945312,-2.410003662109375,2,-0.03266849952487716,1.7642275414188153,119.04000091552734,-1.5646968010627744,119.05999755859376,1.1703669167408202,118.23999786376952,-0.03266849952487716
10373,2021-05-06,117.41999816894531,117.7699966430664,111.23999786376952,113.44000244140624,2553900.0,-0.036198010308042705,1.790602136233818,2.567734123507358,58.974350614299894,71.27315983684876,1.047518325880688,-2.6367501567181932,-7.406445270529574,-4.784983063971595,15.107705612508477,10.59000396728517,3.4203671621642684,1.7314979553222685,-5.097259865241455,8.560255775885992,-1.682880954959586,5.145876865604123,4.5500030517578125,57.59551138613902,-14.989414823880153,3.414378910281858,5,-0.8149986267089844,-1.6249961853027344,-9.014997482299805,-6.879997253417969,1.0400009155273438,3,0.007920288874793568,3.010922947361415,121.83000183105469,1.7642275414188153,119.04000091552734,-1.5646968010627744,119.05999755859376,0.007920288874793568
10374,2021-05-07,120.41000366210938,120.54000091552734,117.18000030517578,117.5999984741211,1178800.0,0.02546419298067093,1.1889256966482848,0.7060322121817383,66.33662911089542,71.32380810744647,-1.3806565655038128,-5.222714326490902,-10.014079068509645,-7.790372471062952,15.644153838276653,3.3600006103515625,3.5750424372539555,4.295003128051761,-2.5974264804869023,11.187432736590424,0.8487883237824292,7.741217932321092,1.55999755859375,85.46135069393341,9.92347245519366,3.4462148042693315,5,-3.805004119873047,-4.450004577636719,-12.005002975463867,-10.875,-1.650001525878892,4,-0.015945567145132844,1.790602136233818,117.41999816894531,3.010922947361415,121.83000183105469,1.7642275414188153,119.04000091552734,-0.015945567145132844
10375,2021-05-10,118.36000061035156,122.5,118.2300033569336,121.91999816894531,844000.0,-0.017025188849843942,-1.2356049802873612,-1.2669007067358469,60.67728296518748,69.85865914646892,0.8671371090451174,-2.849399414113293,-7.590871926185855,-5.737332868970157,16.063540052583676,4.269996643066406,3.99424985299936,1.9470001220703068,-4.782577346852108,8.676577590992721,-1.4177886123908934,5.311788856531507,-7.1200027465820455,63.23269445635836,-14.423246224481304,3.3647887344612064,5,-1.4900016784667969,-1.9550018310546875,-9.954999923706055,-10.329998016357422,-0.9599990844726562,0,0.006590053863422041,1.1889256966482848,120.41000366210938,1.790602136233818,117.41999816894531,3.010922947361415,121.83000183105469,0.006590053863422041
10376,2021-05-11,117.13999938964844,117.54000091552734,115.43000030517578,116.61000061035156,832900.0,-0.010307546590164751,2.172928880373553,-0.1488761636977729,54.66066380039574,67.59873290206845,2.064375510858156,-1.1869873155302457,-6.164693185143136,-4.528863097245676,16.758547639064783,2.9300003051757812,4.205983510292526,0.40749893188475994,-5.7745056754781245,6.589503539247644,-2.6835033717966894,3.4985012355662093,-5.674801483154312,52.39787217175491,-22.31352194235187,3.091002303681445,5,-0.2700004577636719,-0.7350006103515625,-8.644998550415039,-9.109996795654297,0.8600006103515625,1,0.009988032909693745,-1.2356049802873612,118.36000061035156,1.1889256966482848,120.41000366210938,1.790602136233818,117.41999816894531,0.009988032909693745
10377,2021-05-12,114.9499969482422,117.41000366210938,114.72000122070312,116.61000061035156,568600.0,-0.018695598880118847,-1.5377439972361375,-3.132089595209278,52.950488144838125,65.04347670417408,4.0045316872021886,1.3693551250892853,-3.752636650816825,-2.353344377481747,17.42210187526949,2.69000244140625,4.068853200768444,-1.9705032348632727,-7.651177141354438,3.7101706716278926,-4.810840188108855,0.8698337183823099,-3.264102999877963,32.94847584917673,-42.96050423996196,2.840336953245583,5,1.920001983642564,1.4550018310546733,-6.244995117187514,-6.919994354248061,-2.909996032714858,2,0.03183996310810966,2.172928880373553,117.13999938964844,-1.2356049802873612,118.36000061035156,1.1889256966482848,120.41000366210938,0.03183996310810966
10378,2021-05-13,116.2699966430664,116.69000244140624,114.81999969482422,115.0,450000.0,0.011483251238523673,-1.294485763900248,-0.7650565309311583,50.766669723059216,63.28103122567836,2.3062598237999623,0.36747914915315505,-4.766512072453509,-3.700258037623641,17.827154374818406,1.870002746582017,3.735602468417227,-0.8405033111572209,-6.1355254368947385,4.454518814580297,-3.4880143740259797,1.807007751711538,-4.367820573669448,19.922823464804754,-51.68057688166621,2.647511062868758,5,0.6000022888183594,0.13500213623046875,-7.564994812011719,-8.239994049072266,-2.1299972534179688,3,0.027092127090611262,-1.5377439972361375,114.9499969482422,2.172928880373553,117.13999938964844,-1.2356049802873612,118.36000061035156,0.027092127090611262
10379,2021-05-14,118.19000244140624,118.61000061035156,116.83999633789062,117.23999786376952,431300.0,0.016513338382850407,-1.0228532067295655,0.7480370777539483,51.050683076814714,60.63826256523794,0.422887511847847,-1.2587087706379663,-6.262794612013593,-5.636765292091766,17.660835075705847,2.3400039672851562,3.350555925674996,0.8520023345947152,-4.200621929765433,5.904626598954863,-1.6743097975853658,3.378314466774796,-6.075869893397211,44.601565104830456,-22.632953092315887,2.5263121321800748,5,-1.3200035095214702,-1.7850036621093608,-9.135000228881822,-10.159999847412095,-3.600006103515611,4,0.0022844287798393648,-1.294485763900248,116.2699966430664,-1.5377439972361375,114.9499969482422,2.172928880373553,117.13999938964844,0.0022844287798393648
10380,2021-05-17,118.41999816894531,118.77999877929688,117.0,118.0199966430664,413700.0,0.0019459829324659506,2.1785614539410494,0.4210522088998466,49.46831192280658,57.90529961547125,0.10343838365231761,-1.104272257183041,-6.120199900265391,-5.876823399550275,17.954117291846806,1.779998779296875,2.8322220812676733,0.8019981384277344,-3.7967019006117226,5.400698177467191,-1.497351881091987,3.1013481579474558,-6.098148271896463,91.13298456080217,26.001355948660475,2.299350019519726,5,-1.5499992370605469,-2.0149993896484375,-9.364995956420898,-10.389995574951172,-4.209999084472656,0,0.002871170178537774,-1.0228532067295655,118.19000244140624,-1.294485763900248,116.2699966430664,-1.5377439972361375,114.9499969482422,0.002871170178537774
10381,2021-05-18,117.66999816894531,119.13999938964844,117.66000366210938,117.9800033569336,770100.0,-0.006333389728059302,-7.9698286824035325,-0.7750100135421236,46.70885256899527,54.621547991921375,0.7137220935701691,0.014262168202662906,-5.009925741971884,-5.115003328394039,18.298914048579146,1.4799957275390625,2.578901132105628,-0.18150177001953693,-4.234818413608693,3.871814873569619,-2.208160091814122,1.8451565517750481,-5.144585269837435,66.74204005261177,4.6501306785152465,2.026658321794579,5,-0.7999992370605469,-1.2649993896484375,-8.614995956420898,-9.639995574951172,-4.819999694824219,1,-0.0022945240695827485,2.1785614539410494,118.41999816894531,-1.0228532067295655,118.19000244140624,-1.294485763900248,116.2699966430664,-0.0022945240695827485
10382,2021-05-19,116.54000091552734,117.44000244140624,115.23999786376952,116.41000366210938,563800.0,-0.009603104198196433,1.2797971292925556,-0.4193389609430758,42.25765884368814,52.76413779518674,1.1336332053225817,1.345561790526034,-3.5820957343810846,-3.9823512690716996,18.108771508782308,2.4300003051757955,2.064276180795929,-1.3954990386962862,-5.252669436438779,2.461671359046207,-3.324084237567533,0.5330861601749604,-3.8150962744016255,39.81484588445352,-17.5649465403431,1.9285851988712492,5,2.0699996948242188,-0.005001068115234375,-6.319999694824219,-8.509998321533203,-4.529998779296861,2,0.012527879466303737,-7.9698286824035325,117.66999816894531,2.1785614539410494,118.41999816894531,-1.0228532067295655,118.19000244140624,0.012527879466303737
10383,2021-05-20,116.31999969482422,116.83999633789062,115.7300033569336,116.5500030517578,577000.0,-0.0018877743176146655,1.7407574858477681,-1.7692939726508679,45.64823877293403,50.46542775763547,1.3200029138077412,1.8875908346284547,-3.1100015066347737,-3.7703682678085784,17.908353429865294,1.1099929809570312,1.5441331220349213,-1.758500289916995,-5.093802040495845,1.576801460661855,-3.42615116520642,-0.09084941462757001,-3.3995931465210134,27.692343807770897,-29.990734140620816,1.6676508752894217,5,2.2900009155273438,0.5499992370605469,-5.9375,-8.289997100830078,-6.230003356933594,3,-0.03679503774523585,1.2797971292925556,116.54000091552734,-7.9698286824035325,117.66999816894531,2.1785614539410494,118.41999816894531,-0.03679503774523585
10384,2021-05-21,116.87999725341795,118.02999877929688,116.70999908447266,117.2699966430664,446600.0,0.004814284388436452,-2.6164586860642545,1.6956247719509412,45.0000017498602,48.72350762259911,0.23089661082372004,1.4806923781546715,-3.482282739394492,-4.306787584670772,17.286711966869483,1.7099990844726562,0.6873971625949054,-1.2475025177002124,-4.475102671493559,1.9800976360931344,-2.8613025945968786,0.3662975591964539,-3.7679988360808068,42.05124994864817,-15.589595574768829,1.613800076896671,5,0.05000305175782671,-0.009998321533188914,-5.957496643066392,-8.849994659423814,-7.8499984741210795,4,-0.023442829638579465,1.7407574858477681,116.31999969482422,1.2797971292925556,116.54000091552734,-7.9698286824035325,117.66999816894531,-0.023442829638579465
10385,2021-05-24,116.73999786376952,117.94000244140624,116.51000213623048,117.83999633789062,612700.0,-0.0011978045254817937,1.1999823938495893,2.8205133221173875,44.753645887717056,47.6227278545237,0.13067413418541207,1.6302416942483688,-3.197456663786781,-4.1437846719449425,16.134378162291995,1.4300003051757528,0.4658325432159245,-1.3405017852783345,-4.622458474335602,1.9414549037789328,-2.981480129806968,0.30047655925029915,-3.440239414779114,38.46152341342876,-19.596973243892606,1.640978344528637,5,0.1900024414062642,0.13000106811524859,-4.814996719360337,-8.709995269775376,-8.540000915527315,0,-0.01841700843945404,-2.6164586860642545,116.87999725341795,1.7407574858477681,116.31999969482422,1.2797971292925556,116.54000091552734,-0.01841700843945404
10386,2021-05-25,115.5500030517578,117.6999969482422,115.45999908447266,116.81999969482422,462300.0,-0.010193548344933023,-2.089642471916044,1.1545440043279513,34.54725266803429,45.57792391265661,1.197320352115156,2.713639303445788,-1.9434332267249346,-2.960305589870984,14.489658660668095,2.2399978637695455,-0.27691838652567924,-2.374496841430684,-5.830462687521589,1.081469004660221,-4.1024797644761435,-0.6465139183852244,-2.066239771747206,11.111293414385312,-40.302362023948035,1.7279829230454558,5,1.4299964904785298,1.3199958801269673,-3.5625019073486186,-7.520000457763658,-7.0100021362304545,1,-0.011596745408002485,1.1999823938495893,116.73999786376952,-2.6164586860642545,116.87999725341795,1.7407574858477681,116.31999969482422,-0.011596745408002485
10387,2021-05-26,115.4000015258789,115.81999969482422,114.6999969482422,115.5199966430664,482900.0,-0.0012981525046927844,2.111113465858478,0.09448459398898135,43.71109591989041,44.79397126786007,1.5844944528188876,2.7004480669781685,-1.6140919564001308,-2.831330246512479,12.65467515437818,1.120002746582017,-0.7763845405556964,-2.332998275756836,-5.906817747408709,1.2408211958950375,-4.1199080115827655,-0.5460885399309063,-1.7359135114685245,21.021146928769106,-28.387364224874922,1.7869097358259363,5,1.5199966430664062,1.4699974060058594,-3.4125003814697266,-7.369998931884766,-6.870002746582031,2,-0.022097079879032422,-2.089642471916044,115.5500030517578,1.1999823938495893,116.73999786376952,-2.6164586860642545,116.87999725341795,-0.022097079879032422
10388,2021-05-27,116.23999786376952,116.68000030517578,115.69000244140624,116.5,886700.0,0.007278997632441442,2.193527348797191,2.166772634791573,35.01075849147453,43.01175742504449,0.8267353365658181,1.629762682668428,-2.283211918162209,-3.6587811909496537,10.384663064848546,1.279998779296875,-0.9970261620313892,-1.2935016632080192,-4.722968478152566,2.135965151736528,-3.0082350706802856,0.42123174426424725,-2.399191609647346,46.246248310307045,1.3404215610990278,1.714733407472272,5,0.6800003051757955,0.6300010681152486,-4.252496719360337,-8.209995269775376,-9.52999877929686,3,-0.036390191029566976,2.111113465858478,115.4000015258789,-2.089642471916044,115.5500030517578,1.1999823938495893,116.73999786376952,-0.036390191029566976
10389,2021-05-28,116.69000244140624,116.9800033569336,115.37999725341795,116.52999877929688,625900.0,0.00387134020910862,3.3243087201270565,-0.6153936441796118,43.21690292383733,42.317156425159034,0.15821793865616485,1.1148408819749847,-2.577121471117408,-4.139641307217076,8.766782160938988,1.6000061035156392,-0.9940032412753936,-0.7659973144531449,-4.1982936351886195,2.6662990062823297,-2.482145474820882,0.9501508459145924,-2.6760123123665096,61.41981849606959,18.0542777872772,1.7161481603677342,5,0.2299957275390767,0.17999649047852984,-4.702501296997056,-8.659999847412095,-11.0,4,-0.05656016767014538,2.193527348797191,116.23999786376952,2.111113465858478,115.4000015258789,-2.089642471916044,115.5500030517578,-0.05656016767014538
10390,2021-06-01,118.30999755859376,118.58999633789062,117.02999877929688,118.01000213623048,645700.0,0.013882895563405162,2.6279309090587692,1.874928476063489,54.602670950175465,43.19424735640126,-1.6528349418584156,-0.5947146221497803,-4.012208803643048,-5.84653089618574,7.13852200684961,1.8999938964843892,-0.9707790319226888,0.891497802734392,-2.4829106508198038,4.265906256288588,-0.7957064240427059,2.57870202951149,-4.126287232134828,92.8020868064412,48.489705855184994,1.6872042267771012,6,-1.665000915527358,-1.4399986267089986,-5.742498397827163,-10.279994964599624,-12.949996948242202,1,-0.07843799316030675,3.3243087201270565,116.69000244140624,2.193527348797191,116.23999786376952,2.111113465858478,115.4000015258789,-0.07843799316030675
10391,2021-06-02,117.6999969482422,119.0,117.0,118.83000183105469,1299800.0,-0.005155951508235446,1.7210861757561917,-3.7667404186057865,62.354009720118206,45.427175231560156,-1.160131747488677,-0.0951283215458858,-3.2337939367670003,-5.3564352620773406,6.130360615549297,2.0,-1.116541905594488,0.3484973907470845,-2.9425334214080294,3.6395282029021985,-1.2970180153304796,1.9940127968246486,-3.3499608283124473,69.76739234577124,23.0254134519826,1.6455154060775594,6,-0.849998474121108,-0.8299980163574361,-4.3024978637695455,-9.734996795654311,-10.039993286132827,2,-0.08071368093728637,2.6279309090587692,118.30999755859376,3.3243087201270565,116.69000244140624,2.193527348797191,116.23999786376952,-0.08071368093728637
10392,2021-06-03,117.8499984741211,117.91000366210938,116.12000274658205,117.11000061035156,643700.0,0.0012744395052521895,3.1627529430550667,-0.6548625364589042,57.93174290450383,46.7920090239568,-1.2345996850397682,-0.5887768116197378,-3.136663171437732,-5.613913165758802,4.121994147604008,1.7900009155273295,-1.2419653287854544,0.6974990844726534,-1.850821117694423,3.2458192866397297,-0.5766610166108848,1.9716591855561916,-3.3369630765899387,68.23202615067845,17.350011092303163,1.2741601010835402,6,-1.0,-0.9799995422363281,-3.4599971771240234,-9.194995880126953,-9.080001831054688,3,-0.07899870750221649,1.7210861757561917,117.6999969482422,2.6279309090587692,118.30999755859376,3.3243087201270565,116.69000244140624,-0.07899870750221649
10393,2021-06-04,118.3499984741211,118.5999984741211,117.43000030517578,118.04000091552734,462800.0,0.004242681429561523,1.888893075126215,0.41891682904951905,50.93674649552027,47.451647329030145,-1.5828115635184474,-1.0704117198769865,-3.4266601835813333,-6.1922693796712736,4.2353567150191385,1.1699981689453125,-1.2259559439417842,1.1509990692138672,-1.4512428278990797,3.753240966326814,-0.15012187934260623,2.4521200177703406,-3.6772237845405584,82.04417036720129,29.11326141404256,1.3011209485564756,6,-1.5,-1.4799995422363281,-3.6049976348876953,-9.34499740600586,-11.260002136230469,4,-0.08297422747302785,3.1627529430550667,117.8499984741211,1.7210861757561917,117.6999969482422,2.6279309090587692,118.30999755859376,-0.08297422747302785
10394,2021-06-07,118.48999786376952,118.70999908447266,116.6999969482422,118.70999908447266,534700.0,0.0011829268394882853,17.27264530448038,-0.7096869462493075,50.41419990122396,48.08059777497536,-1.6432171531746746,-1.4352124456566315,-3.3938986697615263,-6.45659172583602,3.9826961120169084,2.0100021362304545,-0.9835340865298576,1.386998748779277,-0.829551738632162,3.603549236190716,0.2787235050735575,2.4952739924849965,-3.6606786679805907,82.2915756039275,32.78049587634165,1.1082752437057217,6,-1.6399993896484233,-1.6199989318847514,-3.12499618530272,-9.049995422363267,-11.27999877929686,0,-0.09941766386763362,1.888893075126215,118.3499984741211,3.1627529430550667,117.8499984741211,1.7210861757561917,117.6999969482422,-0.09941766386763362
10395,2021-06-08,119.13999938964844,119.77999877929688,117.83000183105469,118.37000274658205,709900.0,0.005485707971961018,-1.1081065476755072,-3.499965321126079,58.80241217049662,50.77561549747118,-2.142257946151915,-2.133149953623274,-3.954158932648511,-7.2231294439620655,3.3494348189264973,1.9499969482421875,-0.802538591024387,1.9980003356933622,-0.3360092595261932,4.332009930912918,0.8309955380835845,3.16500513330314,-4.157266577775289,82.51365892400399,33.728840236379476,1.1670047976097768,6,-1.9000015258789062,-2.270000457763672,-3.717498779296875,-9.699996948242188,-12.080001831054673,1,-0.11289237046454792,17.27264530448038,118.48999786376952,1.888893075126215,118.3499984741211,3.1627529430550667,117.8499984741211,-0.11289237046454792
10396,2021-06-09,118.30999755859376,119.75,118.29000091552734,119.2699966430664,590100.0,-0.0069666093277384045,-1.9200204469333415,-1.2467574931880154,60.99377422097218,52.69591308648026,-0.9829461965040736,-1.2764445083875984,-3.007715696218497,-6.512479942734942,3.514586062596793,1.4599990844726562,-0.6541279993753477,1.1094985961914148,-1.2822360959099086,3.501233288292738,-0.08636874985924692,2.3053659422420765,-3.1769194029580774,59.83598868513727,9.506887190414567,1.1958673460506624,6,-0.7299995422363423,-1.4399986267089986,-2.4049968719482564,-8.869995117187514,-13.169998168945327,2,-0.10945817949010295,-1.1081065476755072,119.13999938964844,17.27264530448038,118.48999786376952,1.888893075126215,118.3499984741211,-0.10945817949010295
10397,2021-06-10,118.61000061035156,119.29000091552734,118.0,118.98999786376952,596200.0,0.002535737113925851,1.632645911670598,0.3958308498040903,64.08365122487962,55.92623450130304,-0.8713586515430336,-1.3578056662612994,-3.131230794108575,-6.904637400505294,3.841895918641758,1.2900009155273438,-0.4687388691321672,1.22650146484375,-0.9941684064554295,3.4471713361429295,0.11616652919416026,2.3368364004933397,-3.3295840178285943,62.013069045979286,8.456201299282448,1.1103349356495906,6,-1.0300025939941406,-1.7400016784667969,-2.5574989318847656,-9.169998168945312,-15.5,3,-0.09231933978496698,-1.9200204469333415,118.30999755859376,-1.1081065476755072,119.13999938964844,17.27264530448038,118.48999786376952,-0.09231933978496698
10398,2021-06-11,119.41999816894531,120.25,118.2699966430664,119.38999938964844,519100.0,0.006829083166896677,1.3431958539492217,-0.07894472664485207,65.15514169465493,58.36381658694945,-1.3218415320666423,-2.0234567358134257,-3.7384719373932,-7.747449107399731,4.3182760435902505,1.9800033569335938,0.09844565156089402,1.8789989471435575,-0.45317170139389873,4.211169595681014,0.7129136228748365,3.0450842714122786,-3.995189908272806,76.61968682974205,20.714854926635212,1.1660853242687268,6,-1.2349967956542969,-2.549999237060547,-2.694997787475586,-9.354995727539062,-16.080001831054688,4,-0.08918105584637659,1.632645911670598,118.61000061035156,-1.9200204469333415,118.30999755859376,-1.1081065476755072,119.13999938964844,-0.08918105584637659
10399,2021-06-14,118.45999908447266,119.41999816894531,117.68000030517578,119.41999816894531,571400.0,-0.008038846920048748,2.624999006588306,-32.00127161749746,59.34783582200961,58.89105712826435,-0.094279098659797,-1.098514462167003,-2.6249229107226313,-6.808615815555115,4.185474389441276,1.7399978637695312,0.4258016266740867,0.9055000305175724,-1.4455380535363673,3.256538114571512,-0.27001901150939034,2.081019072544535,-2.8936869890136023,30.35015065829511,-26.61435829690375,1.1755190420269679,6,-0.2749977111816406,0.1399993896484375,-2.259998321533203,-8.394996643066406,-13.199996948242173,0,-0.09598178992449757,1.3431958539492217,119.41999816894531,1.632645911670598,118.61000061035156,-1.9200204469333415,118.30999755859376,-0.09598178992449757
10400,2021-06-15,118.76000213623048,119.0500030517578,116.9800033569336,118.70999908447266,509300.0,0.0025325262035829077,5.5713766711880055,-0.05208656192135249,69.3140618558975,59.664396254462055,-0.36178125912881853,-1.4458697204405127,-2.8262986387906466,-7.120750456746848,3.887519878954125,2.0699996948242045,0.8617433932756882,1.1885028839111413,-1.1935980982441663,3.570603866066449,-0.002547607166519583,2.3795533749888023,-3.0550162826806115,54.43426931557072,-7.986244320736915,1.191050491077657,6,-0.5750007629394673,-0.1600036621093892,-2.4775028228759908,-8.694999694824233,-12.880004882812528,1,-0.09725499195014098,2.624999006588306,118.45999908447266,1.3431958539492217,119.41999816894531,1.632645911670598,118.61000061035156,-0.09725499195014098
10401,2021-06-16,117.4000015258789,118.91999816894531,116.87000274658205,118.88999938964844,679400.0,-0.011451672161402526,1.6451631956920683,-29.798138541340325,60.50419696651563,59.95022448357448,1.0629727880916846,-0.11292334559436767,-1.3492026278034928,-5.77213095479874,3.4536455862526134,2.049995422363267,1.1016458968043992,-0.15799789428710653,-2.540808649317242,2.224812860743029,-1.3494032718021742,1.0334074832279612,-1.5591153894000342,15.68044999920962,-49.829696894876555,1.1914053775150666,6,1.0749969482421875,0.0749969482421875,-0.7625026702880859,-7.069999694824219,-11.050003051757812,2,-0.088074990058717,5.5713766711880055,118.76000213623048,2.624999006588306,118.45999908447266,1.3431958539492217,119.41999816894531,-0.088074990058717
10402,2021-06-17,118.0,118.16000366210938,116.2699966430664,117.08999633789062,1173900.0,0.005110719474640257,2.073154695447215,-0.6107415884524596,59.48276358183389,60.899781937609326,0.5436614783422868,-0.6302472266273327,-1.7808100172864698,-6.357942791748513,3.609303602003026,1.8900070190429688,1.0672342823957592,0.3690006256103544,-1.971577458118844,2.709578709339553,-0.801288416254252,1.5392896674749608,-2.0259315862507066,43.467384365888584,-23.46829258095638,1.1702890418646,6,0.2599983215332031,-0.5250015258789062,-1.3625011444091797,-7.6699981689453125,-11.370002746582045,3,-0.10898305601992853,1.6451631956920683,117.4000015258789,5.5713766711880055,118.76000213623048,2.624999006588306,118.45999908447266,-0.10898305601992853
10403,2021-06-18,112.04000091552734,116.88999938964844,111.91999816894531,116.43000030517578,1592700.0,-0.050508466817564934,-1.1468665137493739,-4.824155739629096,34.279914678716935,59.107083579552985,6.16251257093279,5.262474318571506,4.283085847486063,-0.37452019509493084,4.347204166867676,6.0800018310546875,0.8260895726060653,-5.376998519897455,-8.768833189350701,-1.9851638504442093,-7.072915854624071,-3.6810811851708394,10.459999084472656,1.6000366210937498,-63.30558936459383,1.69591733472662,6,4.0449981689453125,4.0449981689453125,4.597497940063477,-1.7099990844726562,-5.80999755859375,4,-0.07970367933063982,2.073154695447215,118.0,1.6451631956920683,117.4000015258789,5.5713766711880055,118.76000213623048,-0.07970367933063982
10404,2021-06-21,114.13999938964844,114.66999816894531,112.6999969482422,112.91000366210938,719000.0,0.018743292189941974,-1.3878670180792767,-0.2801812980747507,36.3457858474021,56.611902876986925,3.7778582196761192,3.1059191397403083,2.300955676398331,-2.3942573142756203,4.897083050179736,2.6299972534179688,0.6796935269406674,-3.140000152587888,-6.8312859094728395,0.551285604297064,-4.985643031030364,-1.294357274145412,8.14840057373047,31.136040678662596,-28.991651456518845,1.8456428784424732,6,1.9449996948242188,1.9449996948242188,2.497499465942383,-3.80999755859375,-7.290000915527344,0,-0.09462066856062457,-1.1468665137493739,112.04000091552734,2.073154695447215,118.0,1.6451631956920683,117.4000015258789,-0.09462066856062457
10405,2021-06-22,114.58999633789062,114.9800033569336,112.87999725341795,114.43000030517578,686800.0,0.003942500005681637,3.4680502236038255,0.13007852721160168,39.708800513810104,54.246905798413366,2.921830760688664,2.6209692237676308,1.959722367411132,-2.784352385635458,5.489229343674734,2.100006103515639,0.5802464547832642,-2.582503128051755,-6.460509809697996,1.2955035535944859,-4.521506468874875,-0.6434997872286345,7.491035589599605,38.142830984933035,-19.90770235821818,1.9390033408231233,6,1.4950027465820312,1.4950027465820312,2.0475025177001953,-4.2599945068359375,-7.6699981689453125,1,-0.08142066934140446,-1.3878670180792767,114.13999938964844,-1.1468665137493739,112.04000091552734,2.073154695447215,118.0,-0.08142066934140446
10406,2021-06-23,114.20999908447266,115.29000091552734,114.0199966430664,115.0,542100.0,-0.0033161468327258525,-1.1709367154641193,-4.937628153163893,38.13559237736765,51.363788148689814,2.9715746616314505,3.0519020510447206,2.4995027484339545,-2.334239129195737,6.170074580118718,1.2700042724609375,0.44964096569184164,-2.8955001831054688,-6.934496372188789,1.1434960059778518,-4.914998277647129,-0.8760020885638085,7.667812167846677,36.69870031422318,-19.23512188834995,2.01949809454166,6,1.875,1.875,2.427499771118164,-3.8799972534179688,-7.2600021362304545,2,-0.07293583659775371,3.4680502236038255,114.58999633789062,-1.3878670180792767,114.13999938964844,-1.1468665137493739,112.04000091552734,-0.07293583659775371
10407,2021-06-24,112.8499984741211,113.76000213623048,111.72000122070312,112.88999938964844,1331400.0,-0.01190789441601936,1.2921276075933428,0.05063401160825519,33.02468816021356,47.79373775597411,3.8315198558861,4.438638947226792,3.9925927784443616,-0.9346310440304393,6.905193503584818,2.4899978637695312,0.12314529439758815,-4.128000640869146,-8.537667466838599,0.28166618510030617,-6.3328340538538725,-1.92316722788442,8.828656516530756,21.85682115335236,-29.50296642377135,2.2048334129847227,6,2.720001220703125,3.1350021362304688,3.7875003814697266,-2.5199966430664062,-6.25,3,-0.057598582967553935,-1.1709367154641193,114.20999908447266,3.4680502236038255,114.58999633789062,-1.3878670180792767,114.13999938964844,-0.057598582967553935
10408,2021-06-25,112.01000213623048,113.83000183105469,111.87999725341795,113.73999786376952,990100.0,-0.007443476732374443,1.0418856951124185,43.2489032996369,30.828408083369084,44.624912451680714,3.922346932463128,5.212746344368938,4.9173972210296455,-0.08106529255671546,7.972542212026454,1.950004577636733,-0.21573773886990466,-4.7564971923827954,-9.689868456542513,0.17687407177692194,-7.223182824462654,-2.2898115603029368,9.270306703623419,8.12327563914924,-37.6994211514716,2.46668563207986,6,3.374999999999986,3.9749984741210795,5.562498092651353,0.6499977111816264,-5.230003356933608,4,-0.04803146844215911,1.2921276075933428,112.8499984741211,-1.1709367154641193,114.20999908447266,3.4680502236038255,114.58999633789062,-0.04803146844215911
10409,2021-06-28,110.08999633789062,111.95999908447266,109.4499969482422,111.83999633789062,912300.0,-0.017141378106614757,1.5226082489245891,1.0115631918290473,25.096301695766428,39.71182798944393,5.062594957097019,6.9703156504975965,6.863930739683269,1.8488278124754345,9.23617763438128,2.5600051879882812,-0.6980176471891468,-6.346502685546881,-12.113889369592883,-0.5791160015008785,-9.230196027569875,-3.4628093435238867,10.807900197197242,10.958886213667103,-28.974184106327673,2.883693342022998,6,4.095001220703125,4.760002136230469,7.650003433227539,2.7300033569335938,-11.45999908447267,0,-0.03506215922752742,1.0418856951124185,112.01000213623048,1.2921276075933428,112.8499984741211,-1.1709367154641193,114.20999908447266,-0.03506215922752742
10410,2021-06-29,109.02999877929688,110.80999755859376,108.6999969482422,110.25,689600.0,-0.009628463928188169,-1.2446756704110462,0.6971435546875,24.782603647846912,35.74276206514741,5.13750896640741,7.693902531828655,7.965120783938488,2.859478587077362,10.415797355255403,2.1100006103515625,-1.3407452396111097,-6.942500305175784,-13.512582236312127,-0.3724183740394409,-10.227541270743956,-3.6574593396076125,11.181023780580247,5.007612024103573,-31.069137174491182,3.285040965568174,6,4.400001525878906,5.444999694824219,7.870000839233398,4.69000244140625,-15.799995422363281,1,-0.019994499950317657,1.5226082489245891,110.08999633789062,1.0418856951124185,112.01000213623048,1.2921276075933428,112.8499984741211,-0.019994499950317657
10411,2021-06-30,108.1999969482422,109.26000213623048,107.75,108.62999725341795,1369900.0,-0.007612600571837103,-1.2706898035279146,0.3524589138754551,22.503941653850305,31.634004073149228,5.057052981992015,8.195904571086615,8.821716871045439,3.6154860003504012,11.603027241655129,1.510002136230483,-1.947249215756088,-7.297502136230449,-14.666761605591361,0.07175733313046351,-10.982131870910905,-3.6128724015499927,11.090143562704128,7.401263367122072,-24.34568628828015,3.684629734680459,6,4.120002746582017,5.800003051757798,8.700002670288072,6.665004730224595,-12.889999389648438,2,-0.011829933598881515,-1.2446756704110462,109.02999877929688,1.5226082489245891,110.08999633789062,1.0418856951124185,112.01000213623048,-0.011829933598881515
10412,2021-07-01,108.54000091552734,109.4800033569336,108.16999816894531,108.93000030517578,871100.0,0.0031423657751836753,-1.3185832343091715,0.9069746810738522,20.530883550884056,30.10633394783446,3.6140895068877654,7.507574104987228,8.45284379864708,3.1792417877098273,13.149451013161045,1.3100051879882812,-2.731639364759957,-6.491998291015619,-14.392593258853424,1.4085966768221851,-10.442295774934522,-2.541700807096717,9.596125544324352,12.993432197541027,-12.537203344785295,3.950297483918903,7,2.979999542236328,5.459999084472656,8.384998321533203,6.450000762939453,-12.590003967285142,3,-0.01464901376334593,-1.2706898035279146,108.1999969482422,-1.2446756704110462,109.02999877929688,1.5226082489245891,110.08999633789062,-0.01464901376334593
10413,2021-07-02,108.52999877929688,108.83999633789062,107.9000015258789,108.75,708900.0,-9.215161365483393e-05,3.7000457770656903,0.5641065769396298,21.644777002541545,28.472888520627734,3.435072212150061,7.1086284635424875,8.478398524388112,3.0965989544195622,14.555105976450811,0.9399948120117188,-3.412294087033871,-6.01100044250488,-14.256412879715413,2.2344119947056527,-10.13370666111014,-1.8882942238996208,8.567515034569652,18.527290948201657,-6.129590848631853,4.122706218605265,7,2.990001678466797,5.470001220703125,8.364999771118164,6.460002899169922,-13.029998779296875,4,-0.0177831044585246,-1.3185832343091715,108.54000091552734,-1.2706898035279146,108.1999969482422,-1.2446756704110462,109.02999877929688,-0.0177831044585246
10414,2021-07-06,106.70999908447266,108.5,105.38999938964844,108.2300033569336,920600.0,-0.016769554181285007,2.0194216467660215,6.909071993341656,18.339453955017376,26.098516680761875,4.570977009563364,8.433226122648847,10.214462307774284,4.947511983829315,16.54035694127556,3.1399993896484375,-4.244258656014324,-7.242000198364252,-15.968595712841818,1.4845953161133139,-11.605297955603035,-2.878702441125469,9.452763348007224,24.35424613955315,3.320909183516303,4.363297757238782,7,3.6300010681152344,6.1100006103515625,10.184999465942383,8.28000259399414,-10.51999664306642,1,0.0006559806524673029,3.7000457770656903,108.52999877929688,-1.3185832343091715,108.54000091552734,-1.2706898035279146,108.1999969482422,0.0006559806524673029
10415,2021-07-07,105.69000244140624,107.27999877929688,104.5,106.45999908447266,1036400.0,-0.009558585435456513,1.3070567266994426,0.5065753149626154,18.673080965900326,23.936015412821064,4.6888245874353345,8.847535633519172,11.079556552424648,5.955122088309366,18.30352919730988,2.779998779296875,-4.311142606782482,-7.589496994018575,-16.697377963727334,1.5183839756901847,-12.143437478872954,-3.035556509164195,9.18002842593387,23.895615245909642,2.094906802530442,4.5539404848543805,7,3.474998474121108,6.684997558593764,11.204996109008803,9.299999237060561,-10.72000122070311,2,-0.06679917707355809,2.0194216467660215,106.70999908447266,3.7000457770656903,108.52999877929688,-1.3185832343091715,108.54000091552734,-0.06679917707355809
10416,2021-07-08,105.36000061035156,105.6500015258789,103.55999755859376,104.16999816894531,914600.0,-0.003122356168338891,1.3615807032819087,-1.5454644538023,15.689466215695617,22.00987964120796,4.058197870138315,8.598459439050302,11.215712110039107,6.3118879585832985,20.229976890604974,2.1300048828124716,-4.606792635820028,-7.271998977661127,-16.70939975806641,2.1654018027441566,-11.990699367863769,-2.5532985874584853,8.058225935560927,30.405427174793985,10.8767404369889,4.718700390202641,7,3.3349990844726562,6.5449981689453125,11.397497177124023,9.630001068115234,-11.040000915527344,3,-0.1151290545097643,1.3070567266994426,105.69000244140624,2.0194216467660215,106.70999908447266,3.7000457770656903,108.52999877929688,-0.1151290545097643
10417,2021-07-09,107.66000366210938,107.91999816894531,105.52999877929688,106.76000213623048,1313300.0,0.021829945315431587,2.3662187501679015,0.7563022516284437,35.162613077586656,22.491457973898804,1.055578040918732,5.729819174472382,8.726538927951395,4.035689216109603,21.928425958444397,2.55999755859375,-4.995931581552625,-4.424496078491217,-13.670213831885107,4.821221674902674,-9.047354955188155,0.19836279820572145,4.180906245832119,77.65164870097962,53.547791392591066,4.622858876696945,7,0.09999465942382812,4.2449951171875,9.199995040893555,7.329998016357422,-14.860000610351577,4,-0.1147130381146565,1.3615807032819087,105.36000061035156,1.3070567266994426,105.69000244140624,2.0194216467660215,106.70999908447266,-0.1147130381146565
10418,2021-07-12,108.7699966430664,109.13999938964844,106.55999755859376,107.11000061035156,1402500.0,0.010310170380829042,1.1500001589456066,1.8444369092527735,30.501074597988392,23.09198829636791,-0.6284281708418291,3.9853778289053707,7.404135832689477,2.98765206799456,23.122486148204004,2.5800018310546733,-5.347281176172501,-2.7820030212402287,-11.458055078174525,5.894049035694067,-7.120029049707384,1.5560230072269263,1.7459672889794575,93.36912858123387,67.25677295243594,4.338026028467151,7,-1.584999084472642,3.1350021362304688,8.090002059936523,6.220005035400391,-16.669998168945312,0,-0.11786338227897175,2.3662187501679015,107.66000366210938,1.3615807032819087,105.36000061035156,1.3070567266994426,105.69000244140624,-0.11786338227897175
10419,2021-07-13,107.08999633789062,108.83000183105469,106.76000213623048,108.6500015258789,478700.0,-0.015445438604625328,1.1562431703217302,-0.9397644074106416,24.999999999999957,23.116143446607136,0.6495801758184143,5.027661818805797,8.911978476890056,4.751284675953784,24.654013490814986,2.0699996948242045,-5.56666464623288,-3.893503189086914,-12.143238064859759,4.3562316866859305,-8.018370626973336,0.23136424879950823,2.313012974402909,63.26160611007645,37.073564563535456,4.1248674378864205,7,-0.5699958801269531,4.81500244140625,9.770002365112305,7.900005340576172,-15.739997863769531,1,-0.10822669468884694,1.1500001589456066,108.7699966430664,2.3662187501679015,107.66000366210938,1.3615807032819087,105.36000061035156,-0.10822669468884694
10420,2021-07-14,107.20999908447266,108.62000274658205,107.0199966430664,107.52999877929688,562400.0,0.0011205784917893702,-3.5714161153557313,0.20512732732439,26.25509704441295,23.532938490002984,0.27296607556004915,4.214051958128181,8.591227908240327,4.709595215104741,26.58701858616749,1.6000061035156392,-5.696750387657303,-3.196000289916995,-10.740552600664998,4.348552020831008,-6.968276445290996,0.5762758654570064,-3.650001525878892,65.41219226067902,38.8784477388069,3.7722761553739987,7,-0.6899986267089844,4.694999694824219,9.649999618530273,8.150001525878906,-18.659996032714844,2,-0.10278888851014323,1.1562431703217302,107.08999633789062,1.1500001589456066,108.7699966430664,2.3662187501679015,107.66000366210938,-0.10278888851014323
10421,2021-07-15,107.05999755859376,108.1500015258789,106.1999969482422,106.41999816894531,457600.0,-0.0013991374606830975,-2.611113465858586,-2.0000000000000444,28.603110964500488,24.429852647071478,0.2729572071420705,3.7415172810854926,8.535244246199724,4.9418246142860625,28.762751546731618,1.9500045776367045,-5.550285789112138,-2.8290016174316293,-9.746639766391809,4.08863653152855,-6.287820691911719,0.6298174570484605,-3.3987998962402344,42.38223048798568,14.626640365950092,3.458819074480089,7,-0.7099990844726705,4.845001220703111,9.995000839233384,8.300003051757798,-19.290000915527358,3,-0.11292729883796049,-3.5714161153557313,107.20999908447266,1.1562431703217302,107.08999633789062,1.1500001589456066,108.7699966430664,-0.11292729883796049
10422,2021-07-16,105.13999938964844,107.5999984741211,104.88999938964844,107.54000091552734,515500.0,-0.01793385216447918,1.1507957892952185,-3.750005960470079,26.488710225732746,24.96806744964828,1.8550212143729965,4.899898268775274,10.132755883017396,6.936594846099979,31.225799666152536,2.7099990844726562,-5.366699940832476,-4.105999755859372,-10.189642055274135,1.9776425435553904,-7.147820905566746,-1.064178606151998,-1.3796256256103305,5.88235294117647,-23.35044719827672,3.041821149707378,7,1.2099990844726562,6.7649993896484375,12.084999084472656,10.920001983642578,-16.050003051757812,4,-0.10291040286889619,-2.611113465858586,107.05999755859376,-3.5714161153557313,107.20999908447266,1.1562431703217302,107.08999633789062,-0.10291040286889619
10423,2021-07-19,103.11000061035156,104.08999633789062,102.1999969482422,103.20999908447266,899700.0,-0.019307578381979162,1.0322650773401874,0.04166600439325689,26.2907773481636,25.85154782666453,3.392051308953313,6.5630736254664725,11.952199743418007,9.027925348473474,32.41109299073766,2.940002441406236,-5.107506111140083,-5.689498519897455,-12.205190171827212,0.8261931320323015,-8.947344345862334,-2.431652693932577,5.510002136230483,13.725535323034816,-17.082716110411194,3.257845825964876,7,2.55999755859375,8.114997863769531,14.114997863769531,12.950000762939453,-12.360000610351562,0,-0.09999027735005861,1.1507957892952185,105.13999938964844,-2.611113465858586,107.05999755859376,-3.5714161153557313,107.20999908447266,-0.09999027735005861
10424,2021-07-20,103.33999633789062,104.4000015258789,102.4499969482422,102.83999633789062,644600.0,0.002230586036054971,-2.0468850582934435,-5.0000762951094835,29.517628900521217,27.05649759717796,2.9432646768563018,5.778763412752454,11.413588919948054,8.910240551417616,33.59837019147642,1.9500045776367045,-4.847222928144788,-4.9195026397705135,-11.361320845225137,1.52231556568411,-8.140411742497818,-1.6985935370432088,5.1516062927246224,17.75698380121739,-15.64092434086957,3.220909102727309,7,2.3300018310546875,7.470001220703125,14.187503814697266,12.72000503540039,-10.439994812011719,1,-0.10876715949377558,1.0322650773401874,103.11000061035156,1.1507957892952185,105.13999938964844,-2.611113465858586,107.05999755859376,-0.10876715949377558
10425,2021-07-21,105.26000213623048,105.4800033569336,104.08000183105469,104.43000030517578,828000.0,0.01857950325508062,1.2047193954175728,1.6600036621094034,40.18693540328573,29.778438618021305,1.068179306645419,3.29276052099398,9.2670035227042,7.118203712974221,34.79446451874503,2.1400070190429688,-4.607465381434949,-2.532997131347642,-8.367201147705842,3.301206885010558,-5.450099139526742,0.3841048768314579,3.1057683807373024,51.428619055007374,14.13332055991814,2.917102008179102,7,0.40999603271482954,5.364997863769517,13.132497787475572,10.799999237060533,-11.66000366210939,2,-0.13214899657807977,-2.0468850582934435,103.33999633789062,1.0322650773401874,103.11000061035156,1.1507957892952185,105.13999938964844,-0.13214899657807977
10426,2021-07-22,105.87999725341795,105.9800033569336,104.29000091552734,105.41000366210938,513600.0,0.0058901301976515,4.044739748801512,0.5662560897141014,41.284388533305815,30.458635890878984,0.5919528909106617,2.1256901500897385,8.462291926639864,6.551565630780786,36.119691868339274,1.69000244140625,-4.080678863858708,-1.496501922607436,-6.537229562797023,3.544225717582151,-4.016865742702237,1.0238618974873646,2.36245779217532,68.14813454292134,26.631299273811806,2.520363820094795,7,-0.20999908447264204,4.6800003051757955,12.5125026702881,10.34500122070314,-12.809997558593736,3,-0.16367580894606326,1.2047193954175728,105.26000213623048,-2.0468850582934435,103.33999633789062,1.0322650773401874,103.11000061035156,-0.16367580894606326
10427,2021-07-23,106.3499984741211,106.62000274658205,105.72000122070312,106.3499984741211,511800.0,0.004438999177325487,2.3332862390504565,0.0,43.06615396337986,31.854755820366925,-0.09321725021790428,1.2055671386388553,7.87982835457214,6.156558415793796,36.625815035094746,0.9000015258789205,-3.46441511921455,-0.701500701904294,-5.046478469443997,3.643477065635409,-2.8739895856741384,1.4709881818655504,1.77160740952516,93.89131406654793,47.42304778081392,2.17248888376985,7,-0.8349990844726562,3.8300018310546875,11.625,10.055000305175781,-13.029998779296875,4,-0.17470617863314675,4.044739748801512,105.87999725341795,1.2047193954175728,105.26000213623048,-2.0468850582934435,103.33999633789062,-0.17470617863314675
10428,2021-07-26,106.62999725341795,106.91999816894531,105.52999877929688,106.0999984741211,602200.0,0.0026328047326205084,1.504502027630765,100.0,49.71790595071554,34.60118981489088,-0.7919837614879697,0.5289663021203665,7.445748058115569,5.985717767261079,37.13966750573295,1.3899993896484375,-2.726345810395813,-0.1525016784668054,-3.8179345369265008,3.51293117999289,-1.985218107696653,1.6802147507630423,1.373176451520223,93.51228554067951,42.418957061060595,1.8327164292298486,7,-1.219997406005831,2.915000915527358,11.237501144409194,9.77500152587892,-13.0,0,-0.1644940576509777,2.3332862390504565,106.3499984741211,4.044739748801512,105.87999725341795,1.2047193954175728,105.26000213623048,-0.1644940576509777
10429,2021-07-27,106.2300033569336,106.91999816894531,104.8000030517578,105.94000244140624,412600.0,-0.003751232362256718,1.5389306908981435,0.5471727989866252,51.991155297116244,37.460751842969024,-0.5887188170093367,0.6587251766717372,7.621938650877723,6.537721409001193,37.05683638781511,2.119995117187514,-2.6663312076200754,-0.35949592590331747,-3.682109851505089,2.9631179996984542,-2.020802888704196,1.3018110368975613,1.6571068128706656,75.70437669915432,20.296179788846914,1.661306962800885,7,-1.0550041198730469,2.514995574951172,9.854995727539062,10.174995422363281,-11.840003967285156,1,-0.14572157458115353,1.504502027630765,106.62999725341795,2.3332862390504565,106.3499984741211,4.044739748801512,105.87999725341795,-0.14572157458115353
10430,2021-07-28,106.8499984741211,107.1500015258789,105.62000274658205,106.43000030517578,433600.0,0.005836346583782959,1.9999850404655128,1.4482649759279498,55.37906017864374,40.435857311207165,-1.413829585421695,-0.14014957079976398,6.773315703976294,6.04390820388295,36.72682107139856,1.5299987792968608,-2.624608507463577,0.36949920654296875,-2.7530192654692343,3.4920176785551718,-1.1917600294631399,1.9307584425490774,0.9233694312519276,89.51038504425581,29.661426841406012,1.5612592360061022,7,-1.9500007629394531,1.8950004577636719,9.235000610351562,9.555000305175781,-10.189994812011719,2,-0.13055682870805896,1.5389306908981435,106.2300033569336,1.504502027630765,106.62999725341795,2.3332862390504565,106.3499984741211,-0.13055682870805896
10431,2021-07-29,106.91999816894531,107.95999908447266,106.7300033569336,107.77999877929688,774000.0,0.0006551211588567973,1.0163844210420991,-2.0476294277929155,46.815805611619794,42.69442346519462,-1.6827340895391387,-0.3277650479824672,6.494966212253047,6.096190011942696,35.975759522794945,1.2299957275390625,-2.328449676015879,0.5034988403320284,-2.52157688051291,3.528574561176967,-1.0090390200904409,2.0160367007544977,-4.720001220703111,67.08853730319895,9.099415655475951,1.5125378604224686,7,-1.8400001525878906,1.8250007629394531,9.165000915527344,9.485000610351562,-11.639999389648438,3,-0.1245791238583559,1.9999850404655128,106.8499984741211,1.5389306908981435,106.2300033569336,1.504502027630765,106.62999725341795,-0.1245791238583559
10432,2021-07-30,106.9499969482422,107.93000030517578,106.12000274658205,106.88999938964844,763300.0,0.00028057220174559916,-1.2625098944276716,-0.06976455350332555,41.36621360741288,44.36947193844453,-1.596917120633961,-0.5090919540595422,6.289099265321212,6.161786387075679,35.39213941343269,1.8099975585937358,-2.067314880176667,0.6129978179931754,-2.2566839870246724,3.4826796230110233,-0.8218430845157485,2.0478387205020994,-4.634799957275391,68.03786695381613,13.924103548348626,1.4348409025089242,7,-1.7449989318847798,1.0650024414062358,9.135002136230455,9.455001831054673,-11.299995422363295,4,-0.12978024917695996,1.0163844210420991,106.91999816894531,1.9999850404655128,106.8499984741211,1.5389306908981435,106.2300033569336,-0.12978024917695996
10433,2021-08-02,106.5999984741211,108.22000122070312,105.81999969482422,107.27999877929688,821200.0,-0.0032725430959150703,-1.1428605488400925,-11.333799593079716,47.339854916991875,46.34971927360794,-0.7820406188166089,-0.32790999865147796,6.462628920315069,6.581885574408304,34.7434942537021,2.4000015258789062,-1.877107550662842,0.35949935913086506,-2.3234007225754425,3.0423994408371726,-0.9819506817222816,1.7009493999840117,-4.171905441284167,52.63147327702767,-0.3117179567293462,1.341450040853152,8,-0.4499969482421875,1.4150009155273438,9.177501678466797,9.805000305175781,-9.650001525878892,0,-0.12457785149519318,-1.2625098944276716,106.9499969482422,1.0163844210420991,106.91999816894531,1.9999850404655128,106.8499984741211,-0.12457785149519318
10434,2021-08-03,106.77999877929688,107.18000030517578,105.04000091552734,106.80999755859376,745400.0,0.0016885582340742111,4.558409131442839,0.04411583210853777,47.68068409551988,47.18235801718951,-0.4724430586223747,-0.5295473854979491,6.086559853403756,6.436061870992944,33.547052582603676,2.1399993896484375,-1.4610822190798274,0.5359996795654354,-2.1496605136428855,3.221659872773756,-0.806830417038725,1.8788297761695958,-4.1202294189453,54.716908703986725,3.212537447524305,1.342830096604159,8,-0.5249977111816406,0.2999992370605469,8.90500259399414,9.755001068115234,-9.279998779296875,1,-0.12315041839491503,-1.1428605488400925,106.5999984741211,-1.2625098944276716,106.9499969482422,1.0163844210420991,106.91999816894531,-0.12315041839491503
10435,2021-08-04,98.62999725341795,106.8000030517578,98.58000183105469,105.3499984741211,1727300.0,-0.07632516968579595,-1.4105603472385322,224.00915564587604,25.593487573615747,45.43892457722394,7.418303595546178,7.446186861863239,13.946259663906119,14.55084107238595,32.6872880464619,8.22000122070311,-1.0629827986168436,-7.261001586914077,-11.600164466502235,-2.921838707325918,-9.430583026708149,-5.0914201471200045,9.59000396728517,0.5186247461483535,-49.98580138881528,2.169581439794078,8,4.770004272460952,6.065002441406264,15.887500762939467,17.34500122070314,-0.5099945068359091,2,-0.04298892813385513,4.558409131442839,106.77999877929688,-1.1428605488400925,106.5999984741211,-1.2625098944276716,106.9499969482422,-0.04298892813385513
10436,2021-08-05,93.2300033569336,98.66000366210938,92.8499984741211,97.9800033569336,3454100.0,-0.05475001568346116,-1.1088910673933272,0.7068451096952315,21.301182722913694,43.02059443939437,12.108532123366587,12.533433021684857,19.02558101050272,19.84920567582469,31.900080274481056,5.810005187988281,-0.8870576696137391,-12.054495620727536,-19.193662529165934,-4.9153287122891385,-15.624079074946735,-8.484912166508337,14.797197875976565,2.4723800579476487,-51.459119939656404,3.5695834542192,8,7.304996490478516,7.93499755859375,20.722496032714844,22.3699951171875,5.2899932861328125,3,0.036790734545443904,-1.4105603472385322,98.62999725341795,4.558409131442839,106.77999877929688,-1.1428605488400925,106.5999984741211,0.036790734545443904
10437,2021-08-06,95.30999755859376,95.6999969482422,93.5,93.58999633789062,2269400.0,0.02231035210517862,-1.3157937005091782,-0.3621055201480293,31.24996790514895,40.96860132322031,9.272978208552857,9.993120308642247,16.64730813734603,17.735967490715353,32.38718318616597,2.469993591308608,-0.992687903986976,-9.357001113891585,-17.670821164504446,-1.0431810632787233,-13.513911139198015,-5.200091088585154,12.110115563964825,16.005196128021012,-41.235303012341646,4.1569100253064315,8,5.225002288818345,5.8550033569335795,17.850002288818345,19.815002441406236,1.5400009155273295,4,-0.0003147495547720647,-1.1088910673933272,93.2300033569336,-1.4105603472385322,98.62999725341795,4.558409131442839,106.77999877929688,-0.0003147495547720647
10438,2021-08-09,95.9499969482422,96.44000244140624,94.38999938964844,95.61000061035156,914000.0,0.006714923995827293,2.1060479955611493,0.197672149181178,32.57895407034596,38.811690075801394,7.7764830149180995,8.794323359075037,15.683237329306536,17.05525051735684,33.396154122260825,2.0500030517577983,-1.1793355395061411,-8.076001739501933,-17.011466564880195,0.8594630858763281,-12.543734152191064,-3.6082693268128025,10.887311588378893,21.63292448018444,-38.924748151936015,4.46773241268913,8,4.585002899169908,5.045001983642564,16.810003280639634,19.1750030517578,1.8199996948242045,0,-0.003126580843198168,-1.3157937005091782,95.30999755859376,-1.1088910673933272,93.2300033569336,-1.4105603472385322,98.62999725341795,-0.003126580843198168
10439,2021-08-10,95.5,97.33999633789062,95.48999786376952,96.0500030517578,1041200.0,-0.004689911021935167,-5.491139308276844,-1.6176734583968029,25.27857578215915,35.467191809525325,7.31345272862211,8.781751713784416,15.78274499261417,17.4498438482875,34.29900420840851,1.849998474121108,-1.4846721632264348,-7.946498870849609,-17.525425264753224,1.6324275230540053,-12.73596206780141,-3.157035673897809,10.777816134121096,18.996420475209963,-40.951461477838876,4.789463196951807,8,5.034999847412109,5.494998931884766,17.260000228881836,19.625,1.8700027465820455,1,0.01518321411771928,2.1060479955611493,95.9499969482422,-1.3157937005091782,95.30999755859376,-1.1088910673933272,93.2300033569336,0.01518321411771928
10440,2021-08-11,96.19000244140624,96.4499969482422,95.26000213623048,95.93000030517578,945600.0,0.007225156454515602,2.0513033696873735,-0.4727285337772093,25.542637047170246,33.10350641347537,5.534301121646564,7.614212813125803,14.69081955035783,16.711240738253153,35.264800687425,1.1899948120117188,-1.9789509300014032,-6.70549659729005,-16.63430621328905,3.22331301870895,-11.66990140528955,-1.7410917892905502,9.550700986314865,57.48710817316191,-1.3646937854846257,4.964404807999498,8,4.344997406005874,4.80499649047853,15.389997482299819,17.754997253417983,-1.0,2,0.013618853574639989,-5.491139308276844,95.5,2.1060479955611493,95.9499969482422,-1.3157937005091782,95.30999755859376,0.013618853574639989
10441,2021-08-12,94.97000122070312,96.23999786376952,94.31999969482422,95.5500030517578,1050500.0,-0.012683243473730732,-1.0425459385754021,-2.230757944775442,22.324875307857212,30.98780215796919,5.454534781374193,8.307975304771531,15.506099619378915,17.86850704970996,36.089300101364195,1.9199981689452983,-2.575384471677154,-7.32099800109863,-17.646470377440593,3.0044743752433334,-12.483734189269612,-2.1582618129276483,10.255074008873976,38.28131829705394,-15.471567770656982,5.1627361881709835,8,5.564998626708984,6.024997711181641,15.799999237060547,18.529998779296875,-0.45000457763671875,3,0.03316838459924365,2.0513033696873735,96.19000244140624,-5.491139308276844,95.5,2.1060479955611493,95.9499969482422,0.03316838459924365
10442,2021-08-13,94.31999969482422,95.7699966430664,94.1500015258789,94.88999938964844,491400.0,-0.006844282589492101,-2.560444351289038,0.982754991976031,20.592425129422864,28.01586551490596,4.609279199872091,8.543855124837009,15.730646708286656,18.487762243405754,36.59057425547134,1.6199951171875,-3.3702470704724163,-7.429999542236331,-18.248983499368435,3.3889844148957735,-12.839491520802383,-2.0205075636702787,10.410072464534636,5.329104872057955,-41.60190316534782,5.40949197856605,8,5.694999694824219,6.674999237060547,15.979999542236328,18.709999084472656,-1.0100021362304545,4,0.044529229875227117,-1.0425459385754021,94.97000122070312,2.0513033696873735,96.19000244140624,-5.491139308276844,95.5,0.044529229875227117
10443,2021-08-16,92.8000030517578,94.0,92.37000274658205,93.54000091552734,806400.0,-0.016115316454457407,-1.037498509882478,1.2982425613363744,19.546457172415856,24.88984030122774,4.431953446317507,9.751830727758161,16.782635511198023,19.944070565817853,36.55684962074549,1.9499969482421733,-4.16034165835579,-8.434496307373067,-19.94126769007964,3.0722750753335077,-14.187881998726354,-2.6811106160197795,11.454866160191543,8.65192876561709,-33.20852204531883,5.7533856913532855,8,6.784999847412124,7.954998016357436,17.03249549865724,20.229995727539077,1.2399978637695455,0,0.04364219061614105,-2.560444351289038,94.31999969482422,-1.0425459385754021,94.97000122070312,2.0513033696873735,96.19000244140624,0.04364219061614105
10444,2021-08-17,92.0999984741211,92.3000030517578,90.41999816894531,92.23999786376952,1237000.0,-0.007543152528198593,13.461032863851237,0.18918891053991305,16.674182296073084,23.89880638150078,3.163263201222904,10.083577434172994,16.992335537218707,20.55427383310571,36.80324269848236,2.380004882812486,-5.003784631907138,-8.572500991821286,-20.726050203971127,3.5810482203285545,-14.649275597896207,-2.495726385746366,11.441778749906206,27.86070721844612,-7.643017930353654,6.076774606074923,8,2.44000244140625,7.525001525878906,17.44499969482422,20.93000030517578,2.3899993896484233,1,0.061563499054112514,-1.037498509882478,92.8000030517578,-2.560444351289038,94.31999969482422,-1.0425459385754021,94.97000122070312,0.061563499054112514
10445,2021-08-18,91.3499984741211,92.45999908447266,90.8499984741211,92.4000015258789,1067800.0,-0.00814332261048556,1.7521421025861732,7.5000544959135675,15.870217954605621,23.29536585168877,3.0977590484248623,10.26429894184858,17.212252204448077,21.16257558367326,37.640214922722606,1.6100006103515625,-6.034307773468797,-8.62700080871582,-21.2578405653242,4.003838947892561,-14.942420687020004,-2.311580930411637,11.14203642549964,15.979387524759522,-14.887581389882685,6.31541987830419,8,2.529998779296875,8.170001983642578,17.86250114440918,21.68000030517578,2.7900009155273438,2,0.06590043101277532,13.461032863851237,92.0999984741211,-1.037498509882478,92.8000030517578,-2.560444351289038,94.31999969482422,0.06590043101277532
10446,2021-08-19,88.55000305175781,91.2699966430664,87.33000183105469,90.4800033569336,1270500.0,-0.03065129139719147,1.2450196821725814,1.8380901864473282,14.03439492725525,21.38252440970058,5.770961121525858,12.331656188907942,19.4654564661232,23.820237215464033,38.96517692021801,4.019996643066406,-7.281430860483269,-10.560496520996097,-23.84697923974565,2.725986197753457,-17.203737880370866,-3.917255161621327,12.976268909408887,14.454999651976458,-11.226368471242633,6.643241359374774,8,3.7849960327148438,9.224998474121094,20.66249656677246,24.479995727539062,6.889999389648423,3,0.07498587420451375,1.7521421025861732,91.3499984741211,13.461032863851237,92.0999984741211,-1.037498509882478,92.8000030517578,0.07498587420451375
10447,2021-08-20,87.7699966430664,88.95999908447266,87.31999969482422,88.44999694824219,697400.0,-0.008808654791750747,-1.075956212909176,0.35233170862832996,13.80237253393922,19.296237572322056,5.999894009038599,12.277814919856752,19.66866284756088,24.478753948340994,40.7113109622845,1.6399993896484375,-7.541829295989714,-10.411502838134766,-24.15698093380027,3.3339752575307386,-17.284241885967518,-3.5387637903020135,12.336648305089085,6.736480953354477,-14.894108936058377,6.8727390478327495,8,4.560001373291016,10.000003814697266,21.357501983642578,25.26000213623047,6.1300048828125,4,0.07690555153431511,1.2450196821725814,88.55000305175781,1.7521421025861732,91.3499984741211,13.461032863851237,92.0999984741211,0.07690555153431511
10448,2021-08-23,89.08999633789062,89.5999984741211,87.2699966430664,88.22000122070312,1185200.0,0.015039304378605012,1.4656111994703827,-1.2794040099182085,17.42171930341223,18.42325351912795,4.028063658204118,10.093906599379778,17.749196632822333,23.050253391978757,42.58762201838405,2.3300018310546875,-7.174956127671578,-8.214503097534177,-21.928514615258678,5.499508420190324,-15.07150885639642,-1.3574973386719336,9.482251179865116,35.067415003586845,16.89407437723918,6.857005758862247,8,2.770000457763672,8.65500259399414,20.03750228881836,23.94000244140625,4.150001525878892,0,0.047367845932982044,-1.075956212909176,87.7699966430664,1.2450196821725814,88.55000305175781,1.7521421025861732,91.3499984741211,0.047367845932982044
10449,2021-08-24,90.75,91.06999969482422,89.6500015258789,89.75,1199400.0,0.018632885063924576,-1.3666696336609743,1.1494317384593797,30.929335027605802,19.021775516954122,1.8141969521697945,7.6046095823124915,15.527604512091614,21.26938326062468,44.04125425834966,1.9800033569335938,-7.184447820558404,-5.780499267578122,-19.115592257318895,7.55459372216265,-12.448045762448501,0.8870472272922569,6.239932395299235,67.05205626051062,44.71863479199475,6.667546494870385,8,1.0049972534179688,6.994998931884766,17.697498321533203,21.599998474121094,0.8099975585937642,1,0.036253453614626396,1.4656111994703827,89.08999633789062,-1.075956212909176,87.7699966430664,1.2450196821725814,88.55000305175781,0.036253453614626396
10450,2021-08-25,92.9000015258789,93.30999755859376,90.6500015258789,91.0199966430664,1278700.0,0.023691476869189154,-1.030535106928213,1.8800048828125,49.05226375175069,21.9914853440534,-0.9516451791973708,4.591323333791479,12.819747520989324,18.97929304668716,45.31846704389796,2.659996032714858,-7.236611763054896,-2.932997894287112,-15.428265867654602,9.562270079080378,-9.18063188097085,3.3146360923966256,2.7291398641077365,93.21198724223933,65.54213720199802,6.247633986683741,8,-1.3800048828125,4.844997406005859,15.339996337890625,19.449996948242188,-0.6500015258789062,2,0.01711513790931085,-1.3666696336609743,90.75,1.4656111994703827,89.08999633789062,-1.075956212909176,87.7699966430664,0.01711513790931085
10451,2021-08-26,93.5999984741211,94.29000091552734,93.04000091552734,93.5,1358100.0,0.007534950879922064,-1.4509884586328379,0.05319053957535225,44.66625576785322,24.666355414990107,-2.085753146308562,2.9958591793514984,11.602370954364318,18.157822799184473,46.97464542042106,1.3899993896484375,-7.109081123471682,-1.5670009613037053,-12.943979660930282,9.809977738322871,-7.255490311117001,4.12148838850959,0.8588626512967181,90.17091137518123,58.504658086106424,5.68848934981329,8,-2.8199996948242188,4.145000457763672,14.547500610351562,18.75,-2.720001220703139,3,0.005769240644556639,-1.030535106928213,92.9000015258789,-1.3666696336609743,90.75,1.4656111994703827,89.08999633789062,0.005769240644556639
10452,2021-08-27,93.06999969482422,94.0199966430664,93.0199966430664,93.3499984741211,958200.0,-0.005662380213001916,-4.263090266623836,-2.800030518043793,40.954785789970266,27.045058594718377,-1.95757339493791,2.564152206346222,11.578821532742097,18.58279048331586,48.49597260406276,1.0,-7.068471392051279,-1.4029998779296875,-11.358109350621973,8.552109594762598,-6.380554614275823,3.574554858416448,-5.8000030517578125,82.62107580918266,47.63320996679852,4.977554736346141,8,-2.2900009155273438,4.674999237060547,15.044998168945312,19.279998779296875,-0.3000030517578125,4,0.025464733580673027,-1.4509884586328379,93.5999984741211,-1.030535106928213,92.9000015258789,-1.3666696336609743,90.75,0.025464733580673027
10453,2021-08-30,93.31999969482422,94.19000244140624,93.3000030517578,93.31999969482422,1323300.0,0.002686150218327521,-43.507439908400265,-0.0,43.066160693789165,29.97750063890905,-2.375906851607539,1.3367732223559017,10.958903369132855,18.228785530099174,49.95981390183214,1.120002746582017,-6.842472942928282,-0.48899993896483807,-8.647848669656298,7.669848791726622,-4.568424304310568,3.590424426380892,-5.915003051757807,79.09479852805282,40.34567071010026,4.079424365345733,8,-2.5400009155273438,4.424999237060547,14.52750015258789,17.904998779296875,-3.7300033569335938,0,0.006215193237799177,-4.263090266623836,93.06999969482422,-1.4509884586328379,93.5999984741211,-1.030535106928213,92.9000015258789,0.006215193237799177
10454,2021-08-31,93.62999725341795,94.08000183105469,92.8000030517578,93.41000366210938,1601400.0,0.003321876978219951,1.285706500636942,100.0,41.65578707330233,32.842563874319794,-2.7335080234801836,-0.009383030723611796,10.207263349337168,17.809302581886115,51.26410750937651,1.2799987792968892,-6.5080824593131865,0.4784976959228402,-4.937491418421985,5.894486810267665,-2.2294968612495722,3.1864922530952526,-5.953600378417946,81.86802822038017,43.61001990522585,2.707994557172414,8,-2.8499984741210795,4.115001678466811,13.847501754760756,17.59500122070314,-3.7599945068359233,1,-0.004165325227906025,-43.507439908400265,93.31999969482422,-4.263090266623836,93.06999969482422,-1.4509884586328379,93.5999984741211,-0.004165325227906025
10455,2021-09-01,94.38999938964844,94.7699966430664,92.95999908447266,93.6500015258789,702000.0,0.008117079552757644,1.4133423530189668,3.363724640194426,48.05106975561334,36.62219441080403,-3.3714847003181916,-1.162946975150419,8.990837366183086,16.934819928528285,50.81647609196372,1.80999755859375,-5.963494575209154,1.4504997253417997,-3.3607266561780733,6.261726106861673,-0.9551134654181368,3.8561129161017362,-6.453058291992178,80.71073656815564,40.701876593905276,2.4056131907599347,9,-3.3700027465820312,3.354999542236328,12.569999694824219,16.834999084472656,-5.319999694824219,2,-0.029982009210236638,1.285706500636942,93.62999725341795,-43.507439908400265,93.31999969482422,-4.263090266623836,93.06999969482422,-0.029982009210236638
10456,2021-09-02,96.66000366210938,97.12999725341795,94.69000244140624,94.98999786376952,1024100.0,0.024049203169185462,-1.1497783439147657,2.256771107193322,57.09091783423322,41.43203277750335,-4.883675802026659,-3.3337308406887587,6.293626745260198,14.58871869397953,49.06334299481516,2.739997863769517,-5.201919447773022,3.549003982543951,-1.542206899072312,8.640214864160214,1.0033985417358195,6.0946094233520824,-8.313079231728508,89.14563000734782,42.90143731991381,2.5456054408081314,9,-4.4600067138671875,1.0849952697753906,10.162494659423828,14.564994812011719,-8.410003662109375,3,-0.045623872284603406,1.4133423530189668,94.38999938964844,1.285706500636942,93.62999725341795,-43.507439908400265,93.31999969482422,-0.045623872284603406
10457,2021-09-03,95.27999877929688,97.37999725341795,95.26000213623048,96.51000213623048,937200.0,-0.014276896653516946,-2.3385838124245617,-0.7365263989839714,57.57944169301515,45.89400193190368,-2.5997374416390358,-2.0617980839617474,7.265425025212835,15.876803817824083,47.17771196587833,2.1199951171874716,-4.325249647770633,2.170499038696292,-2.918000989933674,7.258999067326258,-0.373750975618691,4.714749053011275,-6.230428523073044,54.148446883188804,3.019000153522086,2.5442500143149824,9,-1.7649993896484375,2.4650001525878906,11.632499694824219,15.944999694824219,-7.470001220703125,4,-0.04617969754671092,-1.1497783439147657,96.66000366210938,1.4133423530189668,94.38999938964844,1.285706500636942,93.62999725341795,-0.04617969754671092
10458,2021-09-07,95.6500015258789,96.3000030517578,94.5199966430664,95.05999755859376,1146300.0,0.0038833202279850987,-1.1317368005079984,-0.4796767130424903,61.072987969078845,49.243296703178466,-2.16949018360593,-2.588122478896139,6.51017853981223,15.395661741773921,45.66125368753229,1.780006408691392,-2.989362297182055,2.5555015563964787,-2.4994007987061337,7.610403911499091,0.02805037884516537,5.082952733947792,-5.767388569935662,62.22711970002147,7.817486791159162,2.5274511775513093,9,-1.6350021362304688,2.0949974060058594,10.959997177124023,15.574996948242188,-7.25,1,-0.03010982579057553,-2.3385838124245617,95.27999877929688,-1.1497783439147657,96.66000366210938,1.4133423530189668,94.38999938964844,-0.03010982579057553
10459,2021-09-08,96.9499969482422,98.5999984741211,94.86000061035156,95.62000274658205,2030700.0,0.013591169907211986,-1.624561309579554,2.25421230263929,66.88780240891785,51.22502322064148,-2.7910352693566267,-3.9778651768878603,4.893999543101856,13.972276556712373,44.184085308629314,3.7399978637695312,-1.4411620395212736,3.7829971313476705,-1.4554333616453334,9.021427624340674,1.1637818848511614,6.4022123778441795,-6.3176455625514905,70.74465063050755,10.999877225596222,2.619215246496502,9,-1.2499961853027486,0.27500152587889204,10.13250350952147,14.275001525878892,-5.419998168945327,2,-0.07591542900492088,-1.1317368005079984,95.6500015258789,-2.3385838124245617,95.27999877929688,-1.1497783439147657,96.66000366210938,-0.07591542900492088
10460,2021-09-09,97.5,98.54000091552734,96.12999725341795,96.25,1300100.0,0.0056730589898978945,-2.234892318405676,0.9398537214972035,81.22814471235141,55.287455325585725,-2.9277976379943027,-4.663810451461217,4.061857097806808,13.313922363009254,42.5865315527496,2.410003662109389,0.05391487608551415,4.267500305175787,-1.1594504269219499,9.694451037273524,1.5540249391269185,6.980975671224655,-5.911530963697643,73.03926518491923,7.253111208153186,2.7134753660488657,9,-1.7999992370605469,-0.4650001525878906,9.167499542236328,13.724998474121094,-5.050003051757798,3,-0.07825638208633812,-1.624561309579554,96.9499969482422,-1.1317368005079984,95.6500015258789,-2.3385838124245617,95.27999877929688,-0.07825638208633812
10461,2021-09-10,98.12000274658205,99.08000183105469,97.51000213623048,98.26000213623048,1171000.0,0.006359002529046531,-1.308822044452402,-0.11199951171875,86.52080555992274,60.350346411136,-3.172872417096414,-5.307859759881168,3.187859874208911,12.585199666371054,40.65940980452484,1.5800018310546875,0.9166397803433881,4.730002975463876,-1.0786778554592473,10.538683806386999,1.8256625600023142,7.634343390925437,-5.690150177741444,78.947412450288,5.45674660899266,2.904340415461565,9,-2.1800003051757955,-4.945003509521499,5.927497863769517,11.294998168945298,-6.069999694824247,4,-0.09223402770515188,-2.234892318405676,97.5,-1.624561309579554,96.9499969482422,-1.1317368005079984,95.6500015258789,-0.09223402770515188
10462,2021-09-13,98.5199966430664,98.97000122070312,97.56999969482422,98.87999725341795,981000.0,0.004076578529226493,4.185108787793162,2.571444141689272,85.58488632208694,65.07464925872465,-3.0379581155669513,-5.667650557380554,2.5223216277668428,12.048009112050153,38.59802116087596,1.4000015258789062,1.211665149949198,4.91999702453613,-1.3180634206348145,11.158057469707074,1.8009668019506648,8.039027247121595,-5.159123177515838,87.71919844601457,8.981257050393566,3.119030222585471,9,-2.5799942016601562,-5.344997406005859,2.3300037384033203,8.03000259399414,-6.339996337890625,0,-0.10424276281975675,-1.308822044452402,98.12000274658205,-2.234892318405676,97.5,-1.624561309579554,96.9499969482422,-0.10424276281975675
10463,2021-09-14,96.8499984741211,99.0999984741211,96.56999969482422,98.63999938964844,824100.0,-0.016950854911167323,-1.153191848554797,4.972216335353903,73.00149883631615,68.55750612128173,-0.9102987962489237,-3.877480259393181,3.9022174209482614,13.592060850283588,36.263610954506476,2.529998779296875,1.530000799014033,3.047499084472662,-3.3423121468560026,9.437310315801327,-0.14740653119167746,6.242404700137001,-2.6884470373999534,46.93393552798496,-31.90733873528403,3.194905615664335,9,-0.8199996948242188,-3.6650009155273438,4.000001907348633,9.700000762939453,-3.9199981689453125,1,-0.09334022775377626,4.185108787793162,98.5199966430664,-1.308822044452402,98.12000274658205,-2.234892318405676,97.5,-0.09334022775377626
10464,2021-09-15,97.7699966430664,98.0199966430664,96.25,96.8499984741211,1124300.0,0.009499206850180242,1.492956233008457,-0.5139651946347056,70.24104576622467,71.02305901134966,-1.3201028706815805,-4.586045419712477,2.755499059355529,12.511227480192758,33.549748681982884,1.7699966430664062,2.017273971326418,3.683997344970706,-2.8882905222196484,10.25628521216106,0.39785341137553587,6.970141278565876,-2.818293680361279,55.21881197275018,-20.90393558004218,3.2861439335951768,9,-0.9599990844726562,-4.584999084472656,2.9950027465820312,8.78000259399414,-4.129997253417969,2,-0.09583712221444574,-1.153191848554797,96.8499984741211,4.185108787793162,98.5199966430664,-1.308822044452402,98.12000274658205,-0.09583712221444574
10465,2021-09-16,97.37000274658205,98.11000061035156,96.80999755859376,97.56999969482422,854900.0,-0.004091172243204988,1.03125670552891,-0.2173884198828897,66.0699302882521,72.02072706179621,-0.506170811001752,-3.912520500175347,2.9523328912334534,12.718005894574134,30.765275249466516,1.3000030517577983,2.473746713811991,2.9830032348632898,-3.6130570352428037,9.579063504969383,-0.3150269001897641,6.281033369916344,-1.7545725020503653,39.298363025525525,-33.59961490802443,3.298030135053048,9,-0.5600051879882955,-4.1850051879882955,3.394996643066392,9.179996490478501,-4.4000015258789205,3,-0.059977444824403814,1.492956233008457,97.7699966430664,-1.153191848554797,96.8499984741211,4.185108787793162,98.5199966430664,-0.059977444824403814
10466,2021-09-17,95.19000244140624,96.94000244140624,94.08000183105469,96.1999969482422,3590800.0,-0.02238882862979419,1.2971841774673065,5.050049591821665,57.92228393784032,72.05882064455456,1.6130060128422343,-1.2749284167687875,4.910291190351401,14.674345117360517,27.710152260229915,3.290000915527358,2.914825663408365,0.4710029602050696,-5.529573487532133,6.471579407942272,-2.529285263663539,3.471291184073678,3.909996032714858,22.11158072953446,-47.50936320163759,3.000288223868603,9,1.3999977111816548,-2.005004882812486,5.574996948242202,11.359996795654311,-1.9500045776367188,4,-0.0287845931598818,1.03125670552891,97.37000274658205,1.492956233008457,97.7699966430664,-1.153191848554797,96.8499984741211,-0.0287845931598818
10467,2021-09-20,94.5199966430664,94.75,92.80999755859376,93.08999633789062,1272300.0,-0.007038615202812348,1.0529050123724757,-1.4158495868017913,54.34781406837926,71.31157910003238,2.418164019008856,-0.0772623691081833,5.2717441146467365,15.105581444674328,24.63253707346781,2.3800048828124716,3.187916058191007,-0.5365028381347656,-5.573329236292324,4.500323560022792,-3.0549160372135447,1.9819103609440134,4.479601898193366,27.18599102666875,-39.53313367737324,2.5184131990787764,9,1.4350013732910156,-1.3349990844726562,6.245002746582031,12.03000259399414,-1.8199996948242045,0,-0.0261319686736341,1.2971841774673065,95.19000244140624,1.03125670552891,97.37000274658205,1.492956233008457,97.7699966430664,-0.0261319686736341
10468,2021-09-21,93.30999755859376,95.20999908447266,93.16000366210938,95.05999755859376,1149600.0,-0.012801514255675772,-1.0000074433560326,-1.2237759626106395,48.91156600280585,69.31421949935327,3.6445948031785065,1.5442744720938606,6.116984472002201,16.05138378892275,21.67290669808932,2.0499954223632812,3.0857652602352914,-1.9575019836425582,-6.238829482542883,2.3238255152577665,-4.0981657330927135,0.18316176580759702,5.442016943359363,9.433956832046919,-53.08169993263867,2.140663749450162,9,2.6450004577636577,-0.1250000000000142,7.195001602172837,13.240001678466783,-1.7200012207031392,1,-0.012110141281574949,1.0529050123724757,94.5199966430664,1.2971841774673065,95.19000244140624,1.03125670552891,97.37000274658205,-0.012110141281574949
10469,2021-09-22,94.04000091552734,94.6999969482422,93.16000366210938,94.3000030517578,943500.0,0.007823420598368047,1.905675315795105,0.14857264927454544,48.8070949700623,65.71188063909892,2.747307629437941,1.1313946515840883,5.077344273236179,15.090521161853303,19.36507288555067,1.5399932861328267,3.0915442765676886,-1.3919986724853572,-5.165148409055433,2.381151064084719,-3.2785735407703953,0.4945761957996808,4.474332908691409,23.207597145168375,-35.477803870072165,1.8865748682850403,9,1.9149971008300781,-0.8550033569335938,6.130001068115234,12.270000457763672,-1.220001220703125,2,-0.011803494252925817,-1.0000074433560326,93.30999755859376,1.0529050123724757,94.5199966430664,1.2971841774673065,95.19000244140624,-0.011803494252925817
10470,2021-09-23,94.48999786376952,95.62999725341795,94.4000015258789,94.70999908447266,722800.0,0.0047851652898895924,-5.150072480353939,0.8461515889551758,41.55639666918993,60.71583520679527,2.03996447656759,0.8502147735754164,4.312686807018466,14.396844867790392,17.871700012732788,1.5899963378906108,3.015238309583623,-1.0215015411377095,-4.63358881010015,2.590585727824731,-2.827545175618937,0.7845420933435179,3.796162509824242,40.67792539827938,-13.569755302473695,1.8060436344812205,9,1.4650001525879048,-1.305000305175767,2.592502593994155,10.84500122070314,-3.479995727539034,3,-0.008995644971297012,1.905675315795105,94.04000091552734,-1.0000074433560326,93.30999755859376,1.0529050123724757,94.5199966430664,-0.008995644971297012
10471,2021-09-24,94.13999938964844,94.83000183105469,93.9800033569336,94.30999755859376,948100.0,-0.0037040796066657444,-2.4694506726457397,0.7727146622277855,45.17766431932456,56.226143873155,1.9735700791779038,1.309902420523045,4.342305869430675,14.498974180564858,16.801191122669945,0.8499984741210938,2.695009513759345,-1.3985000610351506,-4.958117870720045,2.161117748649744,-3.1783089658775907,0.3813088438072896,3.9271144713453197,47.163190602316384,-6.803871003677209,1.779808904842445,9,1.8149986267089844,-0.9550018310546875,2.559999465942383,11.194999694824219,-0.6699981689453125,4,-0.012428278909400126,-5.150072480353939,94.48999786376952,1.905675315795105,94.04000091552734,-1.0000074433560326,93.30999755859376,-0.012428278909400126
10472,2021-09-27,95.44000244140624,96.41000366210938,94.37000274658205,94.66000366210938,857000.0,0.013809252816935347,-2.0000000000000417,-4.588277533434592,49.17647368575366,53.578918856425844,0.21313803026933442,0.2071800399576489,2.792320775045269,12.911596645551256,15.3851289806335,2.2700042724609375,2.130736981060096,-0.21699714660645952,-3.5831456557796315,3.1491513625667125,-1.9000714011930455,1.4660771079801265,2.4168267674915285,70.15380859374957,16.51976962652263,1.683074254586589,9,0.01999664306642046,-2.255004882812486,-0.38500213623045454,8.349998474121108,-2.0200042724609233,0,-0.02305117897484732,-2.4694506726457397,94.13999938964844,-5.150072480353939,94.48999786376952,1.905675315795105,94.04000091552734,-0.02305117897484732
10473,2021-09-28,93.9000015258789,96.16000366210938,93.87999725341795,95.80999755859376,1174100.0,-0.016135801300642072,-1.3384626219232876,-2.4487166947064285,38.260215843183175,50.02549330942123,1.4423545292045503,1.8897496175333117,4.124733555045765,14.222765749453458,14.044741139043415,2.2800064086914205,1.3548428308006208,-1.7859981536865206,-5.076517023855928,1.5045207164828867,-3.4312575887712313,-0.14073871860180986,3.754954417006701,22.7691650390625,-27.514908717922708,1.6452594350847047,9,1.55999755859375,-0.7150039672851562,1.1499977111816406,9.884998321533203,11.30999755859375,1,-0.012779601258110507,-2.0000000000000417,95.44000244140624,-2.4694506726457397,94.13999938964844,-5.150072480353939,94.48999786376952,-0.012779601258110507
10474,2021-09-29,93.23999786376952,93.7699966430664,92.9800033569336,93.30999755859376,1521000.0,-0.007028792879491985,-1.677994594664494,0.03664913100617805,33.74044796781429,46.433328607150365,1.555812259924025,2.6551693291751945,4.557785179630528,14.600034702702743,12.624438967822693,0.9199981689453125,0.5356226969275895,-2.426501846313485,-5.772477197665921,0.9194735050389511,-4.09948952198971,-0.7535141706372599,4.221159743744423,7.5800141021444905,-38.18052317685647,1.6729876756762183,9,1.635002136230483,1.135002136230483,1.5625000000000142,10.520000457763686,11.110000610351577,2,-0.017696284466776402,-1.3384626219232876,93.9000015258789,-2.0000000000000417,95.44000244140624,-2.4694506726457397,94.13999938964844,-0.017696284466776402
10475,2021-09-30,91.55999755859376,93.6500015258789,91.55999755859376,93.45999908447266,2015000.0,-0.018018021703843812,-1.2000024092805666,27.142997275193135,26.83613338297451,42.97931187883194,2.5982240725477084,4.334515082958816,5.92473544214441,16.017393504203667,11.661767147952755,2.090003967285142,-0.04373260259100675,-3.9650020599365092,-7.7489662533314885,-0.18103786654152998,-5.856984156633999,-2.0730199632390196,5.715113646963374,0.0,-39.84571177378232,1.8919820966974898,9,2.4250030517577983,3.315002441406236,3.190000534057603,12.200000762939439,15.06999969482419,3,0.01376149158833373,-1.677994594664494,93.23999786376952,-1.3384626219232876,93.9000015258789,-2.0000000000000417,95.44000244140624,0.01376149158833373
10476,2021-10-01,92.25,92.44000244140624,90.88999938964844,92.13999938964844,1781100.0,0.007536068805207963,5.326472145237441,-0.05789501158462441,28.304516758527186,40.085612177737275,1.6174133307467002,3.475370330062617,4.903259079331946,15.085575442171915,11.823456717132878,1.5500030517577983,-0.646455446649,-3.054499435424802,-7.067040579012996,0.9580417081633925,-5.060770007218906,-1.0482288636306976,4.682204386739329,24.63767314703988,-8.774289793136038,2.006270571794099,10,1.4000015258789062,2.7449989318847656,2.382497787475586,11.09499740600586,12.819999694824219,4,-0.01344171126037419,-1.2000024092805666,91.55999755859376,-1.677994594664494,93.23999786376952,-1.3384626219232876,93.9000015258789,-0.01344171126037419
10477,2021-10-04,90.87999725341795,92.77999877929688,89.25,92.25,1859700.0,-0.014850978282732186,1.9053484246715122,-12.454501317797327,28.904602975192148,37.86261628578019,2.7008008327071167,4.7419570822436725,5.903882216429679,16.238309203735085,12.287492126530356,3.529998779296875,-1.2364654086329523,-4.204502105712905,-8.678636638728634,0.2696324273028239,-6.441569372220769,-1.9674348392050405,5.568830733554108,23.58894919775448,-7.777453039556484,2.2370672665078617,10,1.950004577636733,3.2950019836425923,3.3825016021728658,12.280002593994155,16.110000610351562,0,0.028499164233719787,5.326472145237441,92.25,-1.2000024092805666,91.55999755859376,-1.677994594664494,93.23999786376952,0.028499164233719787
10478,2021-10-05,92.7699966430664,92.98999786376952,90.06999969482422,90.97000122070312,1098200.0,0.020796648842079213,1.6071437086386149,-1.3138626377604017,33.46561981219179,36.15800793490569,0.8114830006273479,2.766997523210989,3.6498227894058743,14.118748694227833,12.48501919827787,2.9199981689452983,-1.5548036521533106,-2.1705024719238253,-6.752098099708846,2.411093155861195,-4.4613002858163355,0.12029534196868497,2.958948545208443,77.87608976360674,47.48095356861971,2.2907978138925094,10,0.06000518798828125,1.4050025939941406,1.492502212524414,10.325000762939453,13.040000915527358,1,0.007006592103045994,1.9053484246715122,90.87999725341795,5.326472145237441,92.25,-1.2000024092805666,91.55999755859376,0.007006592103045994
10479,2021-10-06,89.58999633789062,90.45999908447266,88.12999725341797,90.16000366210938,1568500.0,-0.034278327263618125,2.9829153461924696,-0.3166715410144577,28.268158900958923,34.681537071768915,3.680959829095883,5.657390781611809,6.434200018182935,17.017708764945212,13.867247795387772,4.6399993896484375,-1.8696122942120041,-4.982502746582028,-10.041910988144323,0.07690549498026655,-7.512206867363176,-2.452798625800881,5.4910543315567395,26.449238305059446,-2.703220692820466,2.5297041207811475,10,2.680004119873047,4.025001525878906,4.672502517700195,13.125003814697266,16.090003967285156,2,0.17434985361167832,1.6071437086386149,92.7699966430664,1.9053484246715122,90.87999725341795,5.326472145237441,92.25,0.17434985361167832
10480,2021-10-07,89.87000274658203,91.4499969482422,89.6500015258789,90.26000213623048,777700.0,0.0031254204725643664,-3.337328798602847,0.6842006638826676,33.37502473589214,33.37013267360975,2.991250680483219,5.034580945119018,5.733679987547106,16.45176479344744,15.126588484025255,1.8600006103515767,-2.014561257835112,-4.320996475219729,-9.596980257333314,0.9549873068938552,-6.958988366276529,-1.68300458416293,4.376921512941806,35.802577667540646,5.521576127275736,2.637991891056793,10,2.3999977111816406,3.7449951171875,4.392496109008789,12.20999526977539,16.219993591308594,3,0.16112156765333774,2.9829153461924696,89.58999633789062,1.6071437086386149,92.7699966430664,1.9053484246715122,90.87999725341795,0.16112156765333774
10481,2021-10-08,89.06999969482422,90.51000213623048,89.0,89.88999938964844,892600.0,-0.008901780653258529,-2.145840783921065,2.102566610587192,33.10604419461971,31.584529396817093,3.348582159069039,5.398606472051625,6.092946587426411,16.970250770610008,16.744198154454953,1.510002136230483,-2.2517330918643808,-4.668499374389654,-10.076358427833057,0.7393596790537487,-7.372428901111348,-1.9645698476679598,4.4428933239669135,19.34161159165482,-10.862820669681941,2.7039295267217005,10,3.075000762939453,4.5449981689453125,5.312498092651367,12.209999084472656,17.279998779296875,4,0.19714828358323366,-3.337328798602847,89.87000274658203,2.9829153461924696,89.58999633789062,1.6071437086386149,92.7699966430664,0.19714828358323366
10482,2021-10-11,88.25,89.7300033569336,88.22000122070312,88.87000274658203,965700.0,-0.009206238886648066,-3.4411807604707785,0.7561011918607355,33.926331361520255,31.102986676632323,3.398849021916135,5.702103951015687,6.452627233112011,17.519149949875043,18.529901100623547,1.5100021362304688,-2.458604292415771,-4.974999237060544,-10.421402671402248,0.47140419728116,-7.698200954231396,-2.251797519889692,4.616945526946353,2.4691920064049304,-29.108319437262423,2.72320171717085,10,2.6999969482421875,5.364997863769531,6.722497940063477,13.029998779296875,17.120002746582045,0,0.19059489739177593,-2.145840783921065,89.06999969482422,-3.337328798602847,89.87000274658203,2.9829153461924696,89.58999633789062,0.19059489739177593
10483,2021-10-12,87.80999755859375,88.94999694824219,87.41999816894531,88.5199966430664,934700.0,-0.004985863358711096,-1.0536925810432316,1.145154740663262,29.83820272435692,30.66940387180373,3.223078392290887,5.723578086974101,6.428990200143517,17.686253809222464,20.082868058037057,1.529998779296875,-2.7472007878597537,-4.963001632690435,-10.638364215813965,0.7123609504330943,-7.8006829242522,-2.1253203411286705,4.48851417552919,9.677407140963957,-22.010436082918172,2.8376812915617635,10,2.7250022888183594,5.450000762939453,7.820001602172852,13.470001220703125,17.170005798339844,1,0.2184261569120003,-3.4411807604707785,88.25,-2.145840783921065,89.06999969482422,-3.337328798602847,89.87000274658203,0.2184261569120003
10484,2021-10-13,88.4000015258789,89.08999633789062,87.55000305175781,88.3499984741211,977400.0,0.006719097866862533,1.153847795467156,-0.07042692427547523,30.468294268029595,31.07297730347652,2.094589119442901,4.633149019656656,5.366840578902256,16.815070019558846,21.560467851080528,1.5399932861328125,-3.221051725034556,-3.9044979095458956,-9.386709368069148,1.577713548977357,-6.645603638807515,-1.1633921802842764,3.2155183091191617,24.317708530536432,-5.975473035011387,2.741105729261623,10,1.8049964904785156,4.859996795654297,7.479997634887695,12.14999771118164,16.68000030517578,2,0.19694565307918155,-1.0536925810432316,87.80999755859375,-3.4411807604707785,88.25,-2.145840783921065,89.06999969482422,0.19694565307918155
10485,2021-10-14,91.52999877929688,91.56999969482422,88.87000274658203,89.29000091552734,1045400.0,0.035407208137905544,1.327583882244226,44.797223069880985,42.89603438165026,32.69425703937908,-1.162343837156456,1.0995762257509227,2.0540729986369115,13.42147452308076,22.668175499662485,3.1699981689453125,-3.367451042398656,-0.48250045776367756,-5.424155772053425,4.4591548565260695,-2.953328114908544,1.9883271993811888,-4.1100006103515625,99.03612287181335,67.94903302517785,2.470827657144871,10,-1.3250007629394531,1.7299995422363281,4.932500839233398,9.020000457763672,12.520004272460923,3,0.15459414087831802,1.153847795467156,88.4000015258789,-1.0536925810432316,87.80999755859375,-3.4411807604707785,88.25,0.15459414087831802
10486,2021-10-15,92.4499969482422,93.5,91.5,92.37999725341795,718700.0,0.0100513294134712,-1.185799275413677,0.03124989356304551,41.68982200079058,34.11483693111224,-2.2920193183363295,-0.038178784227085316,1.1323112109072895,12.259552578262756,22.478155866592566,2.0,-3.386882635131599,0.5744979858398551,-4.143090449020548,5.292086420700258,-1.7842962315903463,2.9332922032700566,-4.946998748779308,82.73021816548277,54.24734555423645,2.3587942174302037,10,-1.9899978637695455,0.8100013732910014,3.9175033569335795,7.1650009155273295,11.740005493164034,4,0.14753920865227,1.327583882244226,91.52999877929688,1.153847795467156,88.4000015258789,-1.0536925810432316,87.80999755859375,0.14753920865227
10487,2021-10-18,92.0500030517578,92.69000244140624,91.68000030517578,92.5999984741211,564900.0,-0.004326597184295622,1.7671164156642933,-7.857111716618266,44.51039475858756,35.342034147378435,-1.9094004944309972,0.1763216169513271,1.458802473624658,12.415235792597898,21.865702873170182,1.0100021362304545,-3.1520315728855337,0.29800376892087854,-4.254527818774264,4.850535356616021,-1.9782620249266927,2.5742695627684498,-4.307124780273426,76.15137316511839,45.00647426057877,2.276265793847568,10,-1.590003967285142,1.2099952697754048,2.5074977874756,6.98999404907228,12.860000610351577,0,0.15535029818872137,-1.185799275413677,92.4499969482422,1.327583882244226,91.52999877929688,1.153847795467156,88.4000015258789,0.15535029818872137
10488,2021-10-19,92.18000030517578,92.5,90.87999725341795,92.5,676300.0,0.0014122460522341118,9.125026822115817,0.5818224694474735,46.7524599176475,37.39584537145494,-2.382427671906669,-0.04497889366948016,1.2346654509734947,12.025791147965961,21.568353570369766,1.6200027465820455,-2.9816978948286703,0.4845008850097656,-4.01434843872191,4.983350208741442,-1.7649237768560653,2.7339255468755965,-4.206837164550791,77.81511980078936,41.884656518414694,2.2494246618658367,10,-1.720001220703125,1.0799980163574219,2.377500534057617,6.194999694824219,11.940002441406264,1,0.14308963330157054,1.7671164156642933,92.0500030517578,-1.185799275413677,92.4499969482422,1.327583882244226,91.52999877929688,0.14308963330157054
10489,2021-10-20,92.93000030517578,93.30999755859376,91.54000091552734,92.04000091552734,575300.0,0.008136255126025338,1.1454584127101362,-2.7812507450587702,54.450949063528114,39.737614741192274,-2.9154104265235077,-0.9300872036473891,0.41180675526999266,11.010885718988845,21.119551073207006,1.7699966430664205,-2.7033447593629774,1.2900009155273438,-3.1134430711813224,5.69344490223601,-0.9117210778269964,3.491722908881684,-4.735763690175787,87.68898416940891,45.263215511011566,2.201721993354335,10,-2.470001220703125,-0.16500091552734375,1.6774978637695312,5.444999694824219,9.709999084472656,2,0.12966752407388804,9.125026822115817,92.18000030517578,1.7671164156642933,92.0500030517578,-1.185799275413677,92.4499969482422,0.12966752407388804
10490,2021-10-21,93.63999938964844,93.93000030517578,92.44000244140624,92.70999908447266,795600.0,0.007640149382772687,-1.0272168158816462,1.0449448797297993,54.51005535146693,42.115838203064186,-3.3909963664913647,-1.7992811833649967,-0.38654720625061145,10.011553740377394,21.042255735386696,1.4899978637695455,-2.6055411190607316,2.0424999237060604,-2.26038524818037,6.345385095592491,-0.10894266223715476,4.1939425096492755,-5.233532239248447,90.49178277509571,43.9233304590669,2.151442585943214,10,-2.9650001525878906,-0.875,1.3574981689453125,4.564998626708984,9.900001525878906,3,0.12217003968360673,1.1454584127101362,92.93000030517578,9.125026822115817,92.18000030517578,1.7671164156642933,92.0500030517578,0.12217003968360673
10491,2021-10-22,92.97000122070312,94.97000122070312,92.80999755859376,93.68000030517578,502700.0,-0.007155042431785552,-3.194155772008532,-0.7634396252573894,57.104024804091566,44.691137474461,-2.357523847055731,-1.2874382297625147,0.2248192653160288,10.395125614296575,20.763913707906873,2.160003662109361,-2.1006692601861374,1.4310016632080078,-2.756609368610782,5.618612695026798,-0.6628038527013871,3.5248071791174027,-4.232122081016584,51.10029193131703,1.5579563488099524,2.093805515909393,10,-1.7750015258789062,-0.7900009155273438,2.027496337890625,5.234996795654297,7.220001220703111,4,0.11917824766670337,-1.0272168158816462,93.63999938964844,1.1454584127101362,92.93000030517578,9.125026822115817,92.18000030517578,0.11917824766670337
10492,2021-10-25,93.23999786376952,93.95999908447266,92.70999908447266,93.5199966430664,566500.0,0.0029041264872680106,1.155165609955013,0.39436498640678547,51.79526872495233,47.13081147452716,-2.0621036371614565,-1.8242338934311988,-0.080925851229523,9.834969740521458,21.264599058113642,1.25,-1.7339829589124918,1.81099853515623,-2.0478253915202913,5.6698224618327515,-0.1184134281820377,3.740410498494498,-4.003548957601652,57.70167044405251,11.258257947655487,1.9294119633382614,10,-1.9799957275390483,-1.3249969482421733,1.6475009918213033,4.965000152587905,6.9300003051757955,0,0.11743891922472449,-3.194155772008532,92.97000122070312,-1.0272168158816462,93.63999938964844,1.1454584127101362,92.93000030517578,0.11743891922472449
10493,2021-10-26,92.6999969482422,94.0,92.66999816894531,93.66000366210938,554500.0,-0.005791515743235998,-1.607835804149775,3.4286103542232085,64.88039004104547,50.954377671528924,-0.8442969925122981,-1.453252862804888,0.4653162087684706,10.070742018180042,21.59131082330445,1.3300018310546875,-1.282291188339741,1.330997848510762,-2.401295435561636,5.06329113258316,-0.5351487935254369,3.197144490546961,-3.0048638569115127,33.81912330924444,-14.527445697213444,1.8661466420361958,10,-0.7799949645996236,-0.784996032714858,1.8700008392333842,5.50500106811522,10.830001831054673,1,0.1317152871179108,1.155165609955013,93.23999786376952,-3.194155772008532,92.97000122070312,-1.0272168158816462,93.63999938964844,0.1317152871179108
10494,2021-10-27,91.58999633789062,92.52999877929688,91.29000091552734,92.48999786376952,637300.0,-0.011974117010719376,1.5305992168219789,0.9374950329810052,57.624091049590405,52.59082841241116,0.8557858971154388,-0.49877685097393964,1.5913550307404307,10.864735410969772,21.710057046319314,1.409996032714858,-0.7821402466162226,0.303497314453125,-3.3261942964735027,3.9331889253797527,-1.511348491010196,2.118343119916446,-1.4728737962101377,8.15204884470659,-40.05531033448844,1.814845805463314,10,1.3350028991699219,0.32500457763671875,2.980001449584961,6.615001678466797,12.10000610351561,2,0.1368054035340951,-1.607835804149775,92.6999969482422,1.155165609955013,93.23999786376952,-3.194155772008532,92.97000122070312,0.1368054035340951
10495,2021-10-28,92.81999969482422,93.72000122070312,91.62000274658205,91.77999877929688,683800.0,0.013429450880158456,-2.088248988819557,-1.1555546136566113,66.01196727762672,55.29328899872629,-0.19219914013450534,-1.7176066042372753,0.41619174590394437,9.312290407270552,21.148283336672446,2.1300048828125,-0.09796115859971621,1.4705005645751896,-2.2223683314628175,5.163369460613197,-0.37593388344382106,3.3169350125942003,-2.3146468588219165,41.57605033741409,-9.85786686591473,1.8464344480190062,10,0.10499954223632812,-0.904998779296875,1.7499980926513672,5.384998321533203,12.739997863769545,3,0.10579616167970962,1.5305992168219789,91.58999633789062,-1.607835804149775,92.6999969482422,1.155165609955013,93.23999786376952,0.10579616167970962
10496,2021-10-29,91.01000213623048,92.87000274658205,90.44000244140624,92.69000244140624,714300.0,-0.01950008149692617,1.3823521711975473,-1.6153834867769232,60.86615928146666,57.11059616793508,1.5556470573957455,-0.005554503944949829,2.351393761818059,10.799300542988647,20.46796975203113,2.4300003051758097,0.5427634014293119,-0.27749710083006107,-3.948279604622641,3.393285402962519,-2.112888352726358,1.557894151066236,3.959999084472642,16.011238363023004,-39.897257240408976,1.8353912518962916,10,1.6949996948242045,0.9049987792968608,3.559995651245103,7.039997100830064,16.08999633789061,4,0.1376771616875807,-2.088248988819557,92.81999969482422,1.5305992168219789,91.58999633789062,-1.607835804149775,92.6999969482422,0.1376771616875807
10497,2021-11-01,93.47000122070312,93.56999969482422,90.86000061035156,91.55999755859376,934500.0,0.0270299860095633,1.5687187683051178,-1.1369067352101143,69.22557425242746,59.60760887179952,-0.7618603339741696,-2.3837860771916155,0.07291176869878768,8.022549584853863,19.10171524295061,2.7099990844726562,0.8277153569907654,2.053001785278326,-1.7380239311546148,5.844027501711267,0.15748892706186268,3.9485146434947893,1.4094000244140688,85.11238363022277,22.391155384878644,1.8955128582164678,11,-0.7649993896484375,-1.5550003051757812,1.099996566772461,4.474998474121094,15.299995422363281,0,0.07189473770130506,1.3823521711975473,91.01000213623048,-2.088248988819557,92.81999969482422,1.5305992168219789,91.58999633789062,0.07189473770130506
10498,2021-11-02,93.41999816894531,94.19000244140624,92.08000183105469,93.51000213623048,840300.0,-0.0005349636365120647,1.9103364815448534,-0.04712240561139674,67.7009941359056,61.07983610206369,-0.5782781436112572,-2.405943705613396,0.2650393151759829,7.7393609185781145,17.788496308670823,2.1100006103515483,1.082859151891327,1.9704986572265568,-1.880043021715494,5.821040336168608,0.04522781775553142,3.895769496697582,1.370615100097666,79.46655273437538,11.396475611268116,1.9252708394710265,11,-0.714996337890625,-1.6299972534179688,0.9025001525878906,4.325000762939453,14.020004272460923,1,0.0722543366763182,1.5687187683051178,93.47000122070312,1.3823521711975473,91.01000213623048,-2.088248988819557,92.81999969482422,0.0722543366763182
10499,2021-11-03,105.20999908447266,106.87999725341795,97.12000274658205,97.12000274658205,3355900.0,0.12620425119475742,-1.4128551112251186,-89.88488598794869,79.94747606877549,63.906216181764634,-11.670447602064854,-13.666417114098294,-11.296421032793432,-4.303327614797908,17.03895410620876,13.459999084472642,1.6163062696161887,12.979499435424799,5.8105450163354675,20.14845385451413,9.39502222588014,16.563976644969458,-14.76999664306642,89.84185708060485,24.62759962756428,3.5844772095446635,11,-6.549999237060561,-8.060001373291016,-10.887500762939453,-7.465000152587891,2.9599990844726562,2,-0.015968066911842826,1.9103364815448534,93.41999816894531,1.5687187683051178,93.47000122070312,1.3823521711975473,91.01000213623048,-0.015968066911842826
10500,2021-11-04,104.3499984741211,106.66999816894531,103.83000183105469,106.66999816894531,1396000.0,-0.008174133807007045,1.4482730271271052,-0.28677388690006955,76.11941648170902,66.01903747927767,-10.20458971610158,-12.296434814345787,-10.282472705245397,-3.708371011838267,16.815023273740838,2.839996337890625,2.126558670840936,11.395499038696286,2.5108836807325616,20.28011439666001,6.953191359714424,15.837806717678149,-13.581196136474617,84.61070816489344,20.71932830233324,4.442307678981861,11,-5.689998626708999,-7.200000762939453,-9.724998474121094,-6.604999542236328,0.6800003051757812,3,-0.006324830305374007,-1.4128551112251186,105.20999908447266,1.9103364815448534,93.41999816894531,1.5687187683051178,93.47000122070312,-0.006324830305374007
10501,2021-11-05,106.62999725341795,106.86000061035156,104.04000091552734,104.87999725341795,933800.0,0.021849533422487744,1.5520281699865035,-0.7543104440505514,79.56203679497321,69.10423393150222,-11.558663097364743,-13.906419580454397,-12.401422360279568,-6.221131163956173,16.393096443780788,2.8199996948242188,2.540844891247957,12.797497940063465,2.219864343376088,23.375131536750843,7.5086811417197765,18.086314738407154,-15.53897101745605,98.43945035963411,34.60766981626631,5.288816798343687,11,-7.969997406005859,-9.479999542236314,-12.199996948242173,-8.884998321533189,-2.019996643066392,4,-0.010034696824395617,1.4482730271271052,104.3499984741211,-1.4128551112251186,105.20999908447266,1.9103364815448534,93.41999816894531,-0.010034696824395617
10502,2021-11-08,105.06999969482422,106.9499969482422,104.41999816894531,106.83000183105469,1258800.0,-0.014630006553280062,1.5300084305130952,-1.0057155064174108,74.7029536200591,70.19562988472596,-9.101194533334919,-11.61732630970775,-10.678096442453707,-4.9149095921818,15.722873395221157,2.529998779296889,2.9151234930055523,10.396500396728513,-0.9583647896657368,21.751365583122762,4.719067803531388,16.073932989925638,-13.663194038513197,87.35710914091031,24.249252676356832,5.677432593197122,11,-6.375,-7.885002136230469,-10.747499465942383,-7.325000762939453,0.629997253417983,0,0.019320441469429905,1.5520281699865035,106.62999725341795,1.4482730271271052,104.3499984741211,-1.4128551112251186,105.20999908447266,0.019320441469429905
10503,2021-11-09,106.98999786376952,108.58999633789062,104.54000091552734,105.0,1115600.0,0.018273514557170856,-1.7835058033291473,-1.1306792320330064,75.78870211266548,72.21392000284541,-9.812919473359713,-12.676671245064668,-12.417147709015865,-6.984931244432985,14.888378868925972,4.049995422363281,3.39972225020648,11.35749855041503,-0.7701248672248795,23.48512196805494,5.2936868415950755,17.421310259234986,-14.961464555781248,86.05057220490941,24.97587922464909,6.063811708819958,11,-7.4749984741210795,-8.985000610351548,-13.4874973297119,-9.244998931884751,-2.019996643066392,1,0.016637057807622035,1.5300084305130952,105.06999969482422,1.5520281699865035,106.62999725341795,1.4482730271271052,104.3499984741211,0.016637057807622035
10504,2021-11-10,105.80999755859376,107.83999633789062,105.63999938964844,106.73999786376952,649100.0,-0.011029071209799013,-2.4645712809607057,-0.4673373384502618,71.94374331774452,72.87300622952517,-7.15624154468901,-10.672675097547923,-11.076175151786302,-5.996870122758665,14.096128028789302,2.1999969482421875,4.003803773937605,9.306998443603533,-3.1301571336722844,21.74415402087935,3.0884206549656312,15.525576232241434,-12.787776468811359,41.59659690143675,-15.106125320730136,6.218577788637905,11,-6.294998168945327,-7.8050003051757955,-12.307497024536147,-8.064998626708999,-1.8299942016601705,2,0.015405017677179611,-1.7835058033291473,106.98999786376952,1.5300084305130952,105.06999969482422,1.5520281699865035,106.62999725341795,0.015405017677179611
10505,2021-11-11,105.68000030517578,106.51000213623048,104.81999969482422,105.91999816894531,705900.0,-0.0012285914036241907,1.3802754092723353,0.2580621344249732,73.37256621847132,74.26260700030346,-5.59901102659218,-9.937755362032178,-10.807898215531893,-6.068701753226321,14.530514022552302,1.6900024414062642,4.5549456012095675,8.469501113891596,-4.37957401891336,21.31857624669655,2.044963547489118,14.894038680294074,-11.72371270050688,36.04397889254616,-20.484747289321028,6.424537566402481,11,-5.9550018310546875,-7.6750030517578125,-12.73750114440918,-7.935001373291016,-3.440002441406264,3,0.02356167540290577,-2.4645712809607057,105.80999755859376,-1.7835058033291473,106.98999786376952,1.5300084305130952,105.06999969482422,0.02356167540290577
10506,2021-11-12,106.08999633789062,106.9000015258789,105.6999969482422,105.81999969482422,462100.0,0.003879599087158292,-3.7058805929961527,-1.1249960263216454,73.50896670395302,74.7385394949174,-4.07330706020214,-9.774632655018465,-11.145179566810327,-6.674124096930143,15.934513864780394,1.220001220703125,5.373559740735146,8.19749717712402,-5.03006244745346,21.4250568017015,1.5837173648352803,14.811276989412761,-11.255686209228415,40.04793530563332,-15.657745838282338,6.61377981228874,11,-5.754997253417969,-8.084999084472656,-13.147497177124023,-8.34499740600586,-0.30999755859375,4,-0.009991493969117693,1.3802754092723353,105.68000030517578,-2.4645712809607057,105.80999755859376,-1.7835058033291473,106.98999786376952,-0.009991493969117693
10507,2021-11-15,106.3499984741211,107.33999633789062,105.3000030517578,106.08000183105469,650600.0,0.002450769584366519,-1.2295079233389148,1.0,75.2310606947348,75.57521355700956,-2.5861014837528273,-9.389805293093318,-11.283458066325224,-7.1083093189105,17.445787089801236,2.0399932861328267,6.078380109874686,7.742499542236331,-5.699536840935565,21.184535925408227,1.0214813506503901,14.463517733822272,-10.690347172905177,44.691348256822664,-13.213480550131976,6.721018191585944,11,-3.4949989318847656,-8.345001220703125,-13.469999313354492,-8.604999542236328,1.1500015258789062,0,-0.016361052080249294,-3.7058805929961527,106.08999633789062,1.3802754092723353,105.68000030517578,-2.4645712809607057,105.80999755859376,-0.016361052080249294
10508,2021-11-16,105.37000274658205,106.87000274658205,105.33000183105469,106.6500015258789,621000.0,-0.009214816564172446,-1.264706212343927,-4.740795162338527,75.59437453821896,75.09153560916992,0.2986744098624712,-7.7693185225834185,-10.202544779693937,-6.296551299104195,18.725160912563325,1.540000915527358,7.065162294595353,6.10300369262697,-7.3054738780679855,19.511481263321926,-0.6012350927205148,12.807242477974455,-8.934530743165652,18.212041825297245,-44.08653741913945,6.704238785347479,11,0.8399963378906108,-7.365005493164077,-13.087505340576186,-7.62500381469728,3.75,1,0.0031317660914729206,-1.2295079233389148,106.3499984741211,-3.7058805929961527,106.08999633789062,1.3802754092723353,105.68000030517578,0.0031317660914729206
10509,2021-11-17,104.9800033569336,105.9000015258789,104.41000366210938,105.01000213623048,493500.0,-0.0037012373491762673,-1.5470088814116358,0.02343656867654857,73.31290245954496,74.77970071781837,0.7293130184628609,-6.777776116874179,-9.75598810633636,-6.048108408920484,20.281832028121894,1.4899978637695312,7.790993373115512,5.110504150390625,-8.181442540623735,18.402450841404985,-1.5354691951165478,11.756477495897798,-7.81525989344874,19.453963128840744,-43.587728189443794,6.645973345507179,11,1.3349952697753906,-6.910003662109375,-13.082504272460938,-7.235004425048828,3.969993591308608,2,-9.527658516506055e-05,-1.264706212343927,105.37000274658205,-1.2295079233389148,106.3499984741211,-3.7058805929961527,106.08999633789062,-9.527658516506055e-05
10510,2021-11-18,105.08000183105469,105.93000030517578,104.45999908447266,105.13999938964844,410300.0,0.0009525478274285959,-1.261535030576194,1.9999999999990525,78.86747418699326,74.70252709470948,0.8311607141796316,-6.299766664492154,-9.814832172057308,-6.273593867135105,22.214919207727984,1.470001220703125,8.670900388839499,4.638502502441412,-8.508514444083673,17.785519448966497,-1.9350059708211234,11.212010975703947,-7.229743195105485,22.86688886574315,-44.218510264015535,6.57350847326254,11,1.4199981689453125,-6.350002288818359,-13.347503662109375,-7.335002899169922,4.489997863769531,3,-0.010468199990038562,-1.5470088814116358,104.9800033569336,-1.264706212343927,105.37000274658205,-1.2295079233389148,106.3499984741211,-0.010468199990038562
10511,2021-11-19,104.0500030517578,105.4800033569336,104.0,104.5999984741211,537600.0,-0.00980204378900662,-3.553845792692231,9.16696337741631,73.0601738066177,74.5199960043271,1.6278905463911002,-4.634746716578633,-8.77478674504168,-5.363092670556469,24.267100826631825,1.4800033569335938,8.153566088611697,3.0545036315917855,-9.694646618132154,15.803653881315725,-3.320071493270177,9.429078756453748,-5.5553601536921065,1.497098999497039,-60.69281932975896,6.374575124861966,11,2.244995117187514,-4.535003662109361,-12.317504882812486,-6.8250045776367045,5.349998474121108,4,-0.01739553229121893,-1.261535030576194,105.08000183105469,-1.5470088814116358,104.9800033569336,-1.264706212343927,105.37000274658205,-0.01739553229121893
10512,2021-11-22,104.19000244140624,105.97000122070312,104.0500030517578,104.37000274658205,568000.0,0.0013455010623959485,-7.34783474035083,0.3272760060481227,73.38257051480396,74.25264804900915,1.50857951168679,-4.123765063114348,-8.915800513394814,-5.6284176102752355,26.523852119518963,1.9199981689453267,7.799134574514639,2.6470027923583785,-9.631612486817929,14.925618071534686,-3.492304847229775,8.786310431946532,-5.0896383369510545,6.620287790055748,-51.17900407631314,6.139307639588153,11,1.7299957275390767,-4.675003051757798,-12.330003738403306,-7.155002593994126,5.199996948242202,0,0.015260546123749386,-3.553845792692231,104.0500030517578,-1.261535030576194,105.08000183105469,-1.5470088814116358,104.9800033569336,0.015260546123749386
10513,2021-11-23,104.91000366210938,105.08000183105469,102.86000061035156,104.33999633789062,630500.0,0.006910463612936901,3.8791039270263927,-3.16670198787726,48.74583683918094,71.67510288472432,0.5168558892408157,-4.0919161425919555,-9.574633280797627,-6.4706702332151735,28.66118347675232,2.220001220703125,7.1029055745941605,2.7565036773681584,-8.867560958563345,14.380568313299662,-3.0555286405975863,8.568535995333903,-5.240261623648067,65.9164839046792,11.66761597831561,5.812032317965751,11,0.18999481201171875,-5.3950042724609375,-13.050004959106445,-11.725006103515625,4.9799957275390625,1,0.02468779189287229,-7.34783474035083,104.19000244140624,-3.553845792692231,104.0500030517578,-1.261535030576194,105.08000183105469,0.02468779189287229
10514,2021-11-24,104.12000274658205,104.8000030517578,103.2300033569336,104.18000030517578,456400.0,-0.007530272499767898,1.415378475767957,-0.10525752221862802,49.03281734858621,68.97068634362597,1.1643662301258075,-2.4401767751120786,-8.76104145901219,-5.779695451287893,30.528721617836506,1.6800003051757812,6.580385833005948,1.34000244140627,-9.185596873164101,11.865601755976641,-3.9227972158789157,6.6028020986914555,-3.9150454501549774,40.514530191299514,-9.485067742855733,5.262799657285188,11,0.9799957275390483,-4.605003356933608,-12.260004043579116,-10.935005187988295,6.029998779296861,2,0.048021512371350106,3.8791039270263927,104.91000366210938,-7.34783474035083,104.19000244140624,-3.553845792692231,104.0500030517578,0.048021512371350106
10515,2021-11-26,102.63999938964844,102.76000213623048,100.75,101.62000274658205,393500.0,-0.01421439990292539,2.1904741721212213,-17.00063580875252,32.0108118743495,64.35978025144782,2.422553918338025,-0.1968554437712129,-7.261263599076912,-4.392043270044638,32.49709777889165,3.3700027465820455,5.770472170505343,-0.6310009002685604,-10.059295525541671,8.79729372500455,-5.345148212905116,4.083146412367995,-1.9319397507335623,36.20687639214494,-7.34875597325609,4.714147312636555,11,1.404998779296875,-3.125,-11.02750015258789,-9.455001831054688,8.569999694824219,4,0.06147698359427456,1.415378475767957,104.12000274658205,3.8791039270263927,104.91000366210938,-7.34783474035083,104.19000244140624,0.06147698359427456
10516,2021-11-29,103.54000091552734,105.33000183105469,102.51000213623048,105.2300033569336,1044400.0,0.008768526220097383,1.984127624875856,-1.656870591579238,42.66538900430115,60.741372285844065,1.2547461577016747,-0.11595506283350687,-8.060346140341949,-5.374830885707183,34.45342768978909,2.8199996948242045,5.145804952997452,-0.35749931335449503,-7.814474218007234,7.099475591298244,-4.085986765680872,3.3709881389718817,-2.7900009155273438,53.44828090196376,14.795709509877632,3.728487452326373,11,0.2700004577636719,-4.025001525878906,-11.820001602172852,-10.355003356933594,5.459999084472656,0,0.05823834968107078,2.1904741721212213,102.63999938964844,1.415378475767957,104.12000274658205,3.8791039270263927,104.91000366210938,0.05823834968107078
10517,2021-11-30,100.19000244140624,103.4499969482422,99.18000030517578,102.5500030517578,1207500.0,-0.03235463052443077,1.0528887242369456,1.3964480479612842,21.33221143856636,54.71224305254934,4.066716662253839,3.966675807483952,-4.624675631655009,-2.164663530593586,36.356932068736974,4.3600006103515625,4.3763445415185345,-4.043497848510754,-9.970876578992701,1.8838808819711943,-7.00718721375172,-1.0798084832697867,8.39999389648439,16.422794888430754,-15.563628125365653,2.963689365240974,11,2.3849983215332173,-0.6750030517577983,-8.502502441406236,-7.005004882812486,7.7099990844726705,1,0.09192533047255802,1.984127624875856,103.54000091552734,2.1904741721212213,102.63999938964844,1.415378475767957,104.12000274658205,0.09192533047255802
10518,2021-12-01,100.16999816894531,104.33999633789062,100.13999938964844,102.5999984741211,788800.0,-0.00019966335935184265,-2.3734944188939515,1.029660879966379,23.644855148416767,49.19357112909065,3.6559967613520143,4.762476244573648,-4.478457549242876,-2.3037497171541474,38.44981748254791,4.1999969482421875,3.5155172784560875,-4.4010021209716825,-8.077033584845111,-0.7249706570982539,-6.239017852908404,-2.562986389034961,8.231798248291014,16.097522246192437,-14.067140408050921,1.8380157319367154,12,2.4050025939941406,-0.654998779296875,-8.582496643066406,-6.9850006103515625,8.040000915527344,2,0.092043539874612,1.0528887242369456,100.19000244140624,1.984127624875856,103.54000091552734,2.1904741721212213,102.63999938964844,0.092043539874612
10519,2021-12-02,103.52999877929688,104.29000091552734,100.5,100.83999633789062,861500.0,0.03354298364550856,-1.249261962545731,-1.1069967504434781,42.28283747746921,45.128611494699086,0.0767542017706262,1.338801992286534,-7.694132384265458,-5.7780928499277024,37.174135418689005,4.120002746582031,2.6123274441346496,-0.9570014953613253,-4.648299353567566,2.7342963628449155,-2.8026504244644457,0.8886474337417951,4.687361715698245,70.73166495677297,39.604194016044175,1.8456489291031173,12,-0.9549980163574219,-4.0149993896484375,-11.612497329711914,-10.345001220703125,3.8700027465820312,3,0.061431475759114784,-2.3734944188939515,100.16999816894531,1.0528887242369456,100.19000244140624,1.984127624875856,103.54000091552734,0.061431475759114784
10520,2021-12-03,103.69000244140624,106.66000366210938,102.91000366210938,104.04000091552734,982300.0,0.001545481155181383,-2.9267097268990643,-0.13011083883557353,41.22809757142232,41.591714135232934,-0.3365476570217538,1.1877125086071914,-7.719482295786307,-6.054585550542299,36.09070743963764,3.75,1.72872804920695,-0.7639980316162251,-4.472214675920085,2.944218612687635,-2.6181063537681553,1.090110290535705,4.346610849792498,60.29411914701757,29.04357064122606,1.8541083221519319,12,-0.7700004577636577,-4.175003051757798,-11.27000236511229,-10.505004882812486,5.699996948242202,4,0.06230107949050456,-1.249261962545731,103.52999877929688,-2.3734944188939515,100.16999816894531,1.0528887242369456,100.19000244140624,0.06230107949050456
10521,2021-12-06,105.55999755859376,106.56999969482422,104.44000244140624,105.18000030517578,651200.0,0.018034478475822624,-1.2903282702948615,-1.085711171662122,47.41660932562449,38.70660733643521,-2.2013168145071376,-0.8079799966412367,-9.4190346639095,-8.028983298908699,34.915884250382724,2.879997253417983,0.9791717181598045,1.1594970703125114,-2.4459858401227166,4.764979980747739,-0.6432443849051026,2.9622385255301253,2.2994834728845035,85.29404264911246,53.4409516201315,1.8027414552176129,12,-2.639995574951186,-6.044998168945327,-13.139997482299819,-12.375000000000014,5.680000305175753,0,0.05352407783775015,-2.9267097268990643,103.69000244140624,-1.249261962545731,103.52999877929688,-2.3734944188939515,100.16999816894531,0.05352407783775015
10522,2021-12-07,107.0999984741211,108.2300033569336,105.9000015258789,106.52999877929688,774500.0,0.01458886842691065,-1.5464581570159384,1.5000100387495172,55.45739766988266,39.45233631762429,-3.671190016202871,-2.306348438963738,-10.809093120735909,-9.634834835240355,33.83070736116653,2.6700057983398295,0.10531173833929586,2.5979980468750057,-1.1961990117545298,6.392195105504541,0.7008995175602308,4.4950965761897805,-7.9199981689453125,86.03208493614983,50.28669323860952,1.8970985293147704,12,-3.3949966430664062,-7.375,-14.789997100830078,-13.915000915527344,6.389999389648423,1,0.01774044400512298,-1.2903282702948615,105.55999755859376,-2.9267097268990643,103.69000244140624,-1.249261962545731,103.52999877929688,0.01774044400512298
10523,2021-12-08,108.7699966430664,109.31999969482422,107.02999877929688,107.31999969482422,852100.0,0.015592886953671004,-1.2561598941655767,2.5438556571321493,61.0624407642041,40.78896114158183,-5.2926452420701935,-4.043466781751192,-12.25700538966106,-11.329227903200007,32.500097741431176,2.2900009155273438,-0.4603179708263241,4.178996276855472,0.06872891610521492,8.289263637605728,2.1238625964803504,6.234129957230593,-9.408996276855476,93.76413751940868,53.646422842721634,2.0551336803751252,12,-4.519996643066406,-8.069995880126953,-16.45999526977539,-15.584999084472656,5.3300018310546875,2,-0.007998484361845026,-1.5464581570159384,107.0999984741211,-1.2903282702948615,105.55999755859376,-2.9267097268990643,103.69000244140624,-0.007998484361845026
10524,2021-12-09,107.44000244140624,108.91000366210938,107.31999969482422,107.94000244140624,619600.0,-0.012227583365885364,-3.2972761201725467,-0.3448283119534448,56.42701669906523,43.501872788772474,-3.8467054322123886,-2.7247972104229774,-10.694523860659956,-10.035282489774303,31.09758032444071,1.5900039672851562,-1.0965365477117786,2.7675018310546733,-1.5059394622200841,7.040943124329431,0.6307811844173017,4.904222477692045,-7.6806421020507685,70.67085152903375,27.199045694384616,2.1367206466373765,12,-3.190002441406236,-4.220001220703111,-15.19250106811522,-14.255004882812486,3.2699966430664205,3,0.007166759359358288,-1.2561598941655767,108.7699966430664,-1.5464581570159384,107.0999984741211,-1.2903282702948615,105.55999755859376,0.007166759359358288
10525,2021-12-10,108.16999816894531,109.38999938964844,107.20999908447266,108.72000122070312,584000.0,0.006794450027467036,1.3068793747931182,1.100006103515625,61.40641105797666,45.5842085725142,-4.145747130941203,-3.4347871536714223,-11.124596544380935,-10.828105108552421,30.079507632072843,2.1800003051757812,-1.0923943994858973,3.372997665405279,-1.161161721266481,7.907157052077039,1.105917972069392,5.640077358741166,-8.028212255371102,75.35349549788387,25.47450254851114,2.2670796933358823,12,-3.884998321533203,-3.884998321533203,-10.264999389648438,-11.095001220703125,2.880004882812486,4,-0.0071183937884864434,-3.2972761201725467,107.44000244140624,-1.2561598941655767,108.7699966430664,-1.5464581570159384,107.0999984741211,-0.0071183937884864434
10526,2021-12-13,105.02999877929688,107.87000274658205,104.88999938964844,107.68000030517578,968100.0,-0.029028376100591502,-1.0341317723888952,4.818157858232764,51.994293531026244,48.991106582787516,-0.8629086910456465,-0.3987141221887782,-7.737221658976168,-7.77972893866351,28.54023192926961,3.279998779296875,-1.1068864530965214,0.2859981536865206,-4.209136680903299,4.78113298827634,-1.9615692636083963,2.5335655709814375,-4.333320057158204,3.111097547743056,-50.081857153622565,2.247567417294912,12,-0.2649993896484375,-0.7449989318847656,-7.125,-7.880001068115234,4.260002136230469,0,0.04151195526064311,1.3068793747931182,108.16999816894531,-3.2972761201725467,107.44000244140624,-1.2561598941655767,108.7699966430664,0.04151195526064311
10527,2021-12-14,104.61000061035156,106.37000274658205,104.43000030517578,104.9800033569336,1062500.0,-0.003998840082135691,-4.315050740465953,0.13962359755974676,49.27744910611844,51.839172578087705,0.2793810834034929,-0.12201160009900036,-7.025462022402394,-7.462231014754764,26.756770508838922,1.9400024414062642,-0.7751782423668914,-0.04700012207031534,-4.47815712666025,4.384156882519619,-2.2625786243652755,2.1685783802246448,-3.3917226481623004,3.6290390806577895,-45.97352486156876,2.215578502294965,12,0.33499908447265625,-0.3250007629394531,-6.7050018310546875,-7.460002899169922,4.239997863769531,1,0.06337823549120492,-1.0341317723888952,105.02999877929688,1.3068793747931182,108.16999816894531,-3.2972761201725467,107.44000244140624,0.06337823549120492
10528,2021-12-15,105.6999969482422,105.97000122070312,103.5199966430664,104.43000030517578,1060500.0,0.010419618884724313,1.7071796190371815,-3.432397880281293,53.751175112077156,53.11343231526636,0.06292568271166488,-1.2501118956177635,-7.86594520175862,-8.653900707034879,24.73820312105473,2.4500045776367188,-0.6170153053297014,1.0264965057373132,-3.418275664663682,5.471268676138308,-1.1958895794631843,3.2488825909378107,-3.9914157004053834,37.137977600524295,-13.051774522657382,2.2223860852004975,12,0.45000457763670454,-1.4149971008300923,-7.759998321533217,-8.514999389648452,1.7000045776367045,2,0.07369915932298299,-4.315050740465953,104.61000061035156,-1.0341317723888952,105.02999877929688,1.3068793747931182,108.16999816894531,0.07369915932298299
10529,2021-12-16,104.97000122070312,107.22000122070312,104.6999969482422,105.6500015258789,1063400.0,-0.006906298473182804,-3.1311245771033005,-0.5354347264524363,55.73610010255177,54.72543259650297,1.1383796571798257,-0.5490542190910332,-6.787257910068959,-8.024468669370393,23.276257585248118,2.5200042724609233,0.13923780804258,0.2970008850097656,-4.1476283279888975,4.741630098008429,-1.925313721489573,2.5193154915091043,-2.800534884357603,24.701940360777915,-26.13061147511831,2.2223146064993338,12,1.4849967956542969,-0.6850013732910156,-6.210002899169922,-6.965003967285156,2.6500015258789205,3,0.08697720441311452,1.7071796190371815,105.6999969482422,-4.315050740465953,104.61000061035156,-1.0341317723888952,105.02999877929688,0.08697720441311452
10530,2021-12-17,103.9800033569336,105.23999786376952,103.45999908447266,104.8000030517578,2932500.0,-0.009431245615478479,1.0941293684168192,1.205881362968261,51.078438485698236,55.13230250317783,2.4293078933917513,0.37345645141743944,-5.4619099036390395,-7.151711781441975,21.540853192088242,1.7799987792968608,0.8634460213522743,-0.6379970550537166,-5.088639983372829,3.812645873265396,-2.86331851921328,1.5873244091058467,-1.3773050373899025,11.791470309396738,-37.11113057191498,2.2253214641595584,12,2.444995880126953,0.3049964904785156,-5.220005035400391,-5.975006103515625,3.3699951171875,4,0.06472394220297262,-3.1311245771033005,104.97000122070312,1.7071796190371815,105.6999969482422,-4.315050740465953,104.61000061035156,0.06472394220297262
10531,2021-12-20,102.23999786376952,103.52999877929688,100.4499969482422,102.87000274658205,948400.0,-0.016734039594047068,2.158981180797356,0.7682989235106873,55.4550212539096,55.1320384569586,4.0776545448212715,2.0774185354202928,-3.374068654923704,-5.541373260257458,19.91334587285524,3.530006408691392,1.1176525496177305,-2.2875022888183736,-6.858751707734285,2.283747130097538,-4.5731269982763365,-0.0018775793604106639,7.1500015258789205,26.44017408982584,-25.473287181966672,2.2856247094579567,12,2.6800003051757955,2.0450019836425923,-3.374999999999986,-4.235000610351548,5.849998474121108,0,0.08616984910081116,1.0941293684168192,103.9800033569336,-3.1311245771033005,104.97000122070312,1.7071796190371815,105.6999969482422,0.08616984910081116
10532,2021-12-21,105.77999877929688,106.16000366210938,102.94000244140624,103.20999908447266,922700.0,0.0346244228236805,-1.070745008377624,-4.079332978104834,62.572848635564924,55.29986155377647,0.36958667253686883,-1.4096286576752277,-6.49149198973825,-9.192251614816612,18.051635967681612,3.920005798339858,1.4843341632797262,1.1729988098144588,-3.4287392971538537,5.774736916782771,-1.1278702436697046,3.473867863298622,3.4312005615234398,78.72966716928225,21.365129949048047,2.3008690534841594,12,-0.8600006103515625,-1.4949989318847656,-6.6100006103515625,-7.775001525878906,2.720001220703125,1,0.03318209658476046,2.158981180797356,102.23999786376952,1.0941293684168192,103.9800033569336,-3.1311245771033005,104.97000122070312,0.03318209658476046
10533,2021-12-22,107.5,107.73999786376952,105.25,105.5,707100.0,0.016260174329286947,1.008066252791821,0.7782102091404314,59.6033006847636,55.652781996631845,-1.7316054552793787,-3.083750508391546,-7.746031666982418,-11.00866572333311,16.950021976511316,2.489997863769517,1.6753013572265587,2.763500213623047,-2.016462426875222,7.543462854121316,0.3735188933739124,5.153481533872181,1.5359752929687573,96.70784864706485,39.339084232616976,2.3899813202491345,12,-2.5800018310546875,-3.2150001525878906,-7.070001602172852,-9.495002746582031,2.8700027465820455,2,0.012558125340661253,-1.070745008377624,105.77999877929688,2.158981180797356,102.23999786376952,1.0941293684168192,103.9800033569336,0.012558125340661253
10534,2021-12-23,109.12000274658205,109.69000244140624,107.56999969482422,107.76000213623048,730300.0,0.01506979299146094,-1.4367770733032859,0.6800003051757812,62.26842458907937,55.748561277865484,-3.451165850651705,-4.542875096612008,-8.891171989286747,-12.719514015109624,15.979754691350594,2.190002441406236,1.641321892077272,4.133502960205092,-1.0191812276457455,9.28618714805593,1.5571608662796734,6.709845054130511,-8.670005798339844,93.83117580129266,35.31093860803777,2.5763420939254194,12,-4.050003051757827,-4.68500137329103,-7.012504577636733,-11.115005493164077,2.430000305175753,3,-0.015762474133158122,1.008066252791821,107.5,-1.070745008377624,105.77999877929688,2.158981180797356,102.23999786376952,-0.015762474133158122
10535,2021-12-27,108.9499969482422,109.47000122070312,107.93000030517578,109.06999969482422,512200.0,-0.001557970986627133,2.347806977534892,-0.0882372740634257,58.29662409440583,56.448820229352094,-3.5301104884293153,-4.085360357184328,-8.339393218886741,-12.512132332853952,16.272691142296267,1.5400009155273438,1.3385954013582477,3.6479972839355668,-1.6698114316619552,8.965805999533089,0.9890929261368058,6.306901641734328,-8.315199890136725,91.99128730268065,35.33520053627347,2.6589043577987597,12,-3.879997253417983,-4.514995574951186,-6.7574977874756,-10.944999694824233,3.7000045776367045,0,-0.01220738172477398,-1.4367770733032859,109.12000274658205,1.008066252791821,107.5,-1.070745008377624,105.77999877929688,-0.01220738172477398
10536,2021-12-28,109.56999969482422,110.0,108.72000122070312,108.7300033569336,517700.0,0.00569070916887271,-1.976739234577101,-6.9998092695030225,56.33009204548385,57.23244722261491,-3.8424652893325373,-4.459066630174775,-8.592206004045394,-13.004551956794387,15.78005013722712,1.279998779296875,1.2240499866518633,3.9665000915527315,-1.6082326742942428,9.541232857399706,1.1791337086292515,6.753866474476212,-8.754098529052726,93.90934201312345,39.276729303282764,2.787366382923484,12,-4.345001220703125,-4.979999542236328,-6.954999923706055,-11.56500244140625,1.129997253417983,1,-0.020261031549569264,2.347806977534892,108.9499969482422,-1.4367770733032859,109.12000274658205,1.008066252791821,107.5,-0.020261031549569264
10537,2021-12-29,109.4000015258789,110.0,109.12000274658205,109.5199966430664,339400.0,-0.001551502869570065,-1.5882550937977506,-0.1428519527702089,51.74904240690737,57.00998803315161,-3.264889003424841,-3.75628729122559,-8.03652763400558,-12.739875523966731,16.682833272476227,0.8799972534179545,0.929224670506585,3.3360019683837834,-1.8649106412186853,8.536914577986252,0.7355456635825561,5.936458273185011,-8.216736406738278,87.36845317639803,36.12895715935404,2.6004563048012312,12,-4.1750030517578125,-4.810001373291016,-6.495002746582031,-11.395004272460938,0.8300018310546875,2,-0.011974453105271676,-1.976739234577101,109.56999969482422,2.347806977534892,108.9499969482422,-1.4367770733032859,109.12000274658205,-0.011974453105271676
10538,2021-12-30,109.38999938964844,110.0,108.4800033569336,109.02999877929688,422500.0,-9.142720375654445e-05,-1.0821993687422922,-3.0001271617497456,55.84181145295834,57.02173373875234,-2.9909444771332403,-3.1833409736669296,-7.637200473317208,-12.644511058790414,17.24331034614675,1.5199966430664062,1.0730661591840942,2.864999771118164,-1.7360913640068816,7.46609090624321,0.5644542035556412,5.165545338680687,-7.854064875273437,74.89709737680728,25.03673124752696,2.3005455675625206,12,-4.165000915527344,-4.799999237060547,-6.6725006103515625,-11.385002136230469,-1.1699981689453125,3,-0.008136021524949966,-1.5882550937977506,109.4000015258789,-1.976739234577101,109.56999969482422,2.347806977534892,108.9499969482422,-0.008136021524949966
10539,2021-12-31,109.88999938964844,110.33999633789062,109.12000274658205,109.4499969482422,451600.0,0.0045708017441246085,-1.2181886279460425,1.2222269317169951,55.22478894025619,57.48243934481433,-3.0392596941088925,-3.3544180634825693,-7.758216807377835,-13.048189470816354,17.872054538840654,1.2199935913085795,1.3571469141250674,3.046999740600583,-1.5616511935182729,7.655650674719439,0.7426742735411551,5.351325207660011,-8.015502255848432,81.32789672125439,33.259139356766326,2.304325467059427,12,-4.495002746582031,-5.130001068115234,-7.582500457763672,-11.885002136230469,1.2900009155273438,4,0.0043680349403916185,-1.0821993687422922,109.38999938964844,-1.5882550937977506,109.4000015258789,-1.976739234577101,109.56999969482422,0.0043680349403916185
10540,2022-01-03,110.1500015258789,111.58000183105469,110.0500030517578,110.55999755859376,674600.0,0.0023660218188603643,-4.0164471627079035,-0.9318039950063046,68.85124882089973,58.97090907447991,-2.606062457645919,-3.273471355352484,-7.651289102384709,-13.220397615150063,17.921809153036058,1.69000244140625,1.4753691051277258,2.984001922607419,-1.5996461744306885,7.5676500196455265,0.6921778740883724,5.275825971126466,-7.767574439833467,53.870935191953194,0.11057179866289601,2.2918240485190537,1,-2.8899993896484375,-4.770000457763672,-7.842502593994141,-12.145004272460938,7.229995727539048,0,0.012709954666228152,-1.2181886279460425,109.88999938964844,-1.0821993687422922,109.38999938964844,-1.5882550937977506,109.4000015258789,0.012709954666228152
10541,2022-01-04,111.20999908447266,111.87999725341795,109.61000061035156,109.61000061035156,928800.0,0.009623218737266237,-1.8374985098824417,-3.9024730642548753,73.20673124642866,60.1524515867981,-2.525432269436635,-4.098620275228711,-8.302874908949093,-14.16606610487679,17.901005237518863,2.269996643066392,1.6531663028417256,3.7614994049072266,-1.093779985229503,8.616778795043956,1.3338597098388618,6.189139099975591,-8.091766018826476,80.29413612659467,19.35836612397847,2.4276396950683683,1,-2.645000457763672,-5.680000305175781,-9.430000305175781,-13.205001831054688,6.090003967285142,1,0.012948497916203117,-4.0164471627079035,110.1500015258789,-1.2181886279460425,109.88999938964844,-1.0821993687422922,109.38999938964844,0.012948497916203117
10542,2022-01-05,109.0,112.30999755859376,108.86000061035156,111.87000274658205,770300.0,-0.019872305572037563,-1.1904731917738303,-1.793753427270352,60.75619477521147,60.2805509301812,0.21161127854203698,-1.8329560649588217,-5.710428019773843,-11.843049626079079,17.269795726823293,3.4499969482422017,2.0060008565985186,1.4565002441406278,-3.444207656530068,6.357208144811324,-0.9938537061947272,3.906854194475983,-5.0055905155766425,13.576956404816634,-48.28837978497389,2.4503539503353493,1,0.9399986267089844,-3.2550010681152344,-7.337499618530273,-10.995002746582031,8.870002746582045,2,0.015596302277451457,-1.8374985098824417,111.20999908447266,-4.0164471627079035,110.1500015258789,-1.2181886279460425,109.88999938964844,0.015596302277451457
10543,2022-01-06,107.9000015258789,110.36000061035156,107.88999938964844,110.08000183105469,716200.0,-0.010091729120377035,-1.2454509829760818,0.7595812609489644,59.325262985620704,59.95353297424135,1.5358254081960894,-0.8447901447315473,-4.215470067169463,-10.611012807731186,16.152669514640632,2.470001220703125,2.4133228187276927,0.40000152587890625,-4.470217522022196,5.2702205737800085,-2.035107998071638,2.8351110498294503,-2.907721472555096,0.22629276864282954,-63.599527612112844,2.4351095239505494,1,2.1999969482421875,-1.6750030517578125,-6.855001449584961,-9.895004272460938,7.849998474121094,3,0.021594085246568362,-1.1904731917738303,109.0,-1.8374985098824417,111.20999908447266,-4.0164471627079035,110.1500015258789,0.021594085246568362
10544,2022-01-07,108.20999908447266,108.5500030517578,107.19000244140624,108.16000366210938,669200.0,0.002873007916680992,2.7260119352446504,-0.02293367677269657,64.07182893116493,60.59522240054791,1.2104619286329807,-1.1532726207362032,-4.082978627611027,-10.774651844871372,14.866512546205938,1.3600006103515625,2.3808869716434202,0.6714992523193359,-4.208886058837905,5.551884563476577,-1.7686934032592916,3.1116919078979635,-2.339592930516446,19.921828433827027,-48.400463222012164,2.4401926555786217,1,1.5400009155273438,-1.8300018310546733,-7.164999008178711,-10.205001831054688,9.569999694824219,4,9.243264314839905e-05,-1.2454509829760818,107.9000015258789,-1.1904731917738303,109.0,-1.8374985098824417,111.20999908447266,9.243264314839905e-05
10545,2022-01-10,107.4000015258789,107.80999755859376,106.11000061035156,107.80999755859376,632600.0,-0.007485422469705738,7.292748283369114,-8.200671448191953,68.29787740596373,61.92497632949012,1.9863574093854623,-0.42574731805794386,-2.8704338998459207,-9.809544638953895,13.214643660230358,2.0999984741210938,2.3134297548226783,-0.09999847412109375,-4.971548764929537,4.771551816687349,-2.5357736195253153,2.335776671283128,4.909996032714858,20.806476620816397,-50.63194501836975,2.43577514540422,1,1.80999755859375,-1.0200042724609233,-6.355001449584961,-9.395004272460938,12.189994812011719,0,0.03519551886026795,2.7260119352446504,108.20999908447266,-1.2454509829760818,107.9000015258789,-1.1904731917738303,109.0,0.03519551886026795
10546,2022-01-11,109.38999938964844,109.54000091552734,107.4800033569336,108.37000274658205,528200.0,0.018528843905928793,2.1212091437158627,-2.487820763318884,64.38246905384588,63.32869040137218,-0.035602634844437375,-2.18434975159019,-4.368110436316869,-11.5865784677965,12.818312979384569,2.1399993896484375,2.0807233980515605,1.671999359130865,-3.1237821647304287,6.467780882992159,-0.7258914027997889,4.069890121061519,2.7959982299804835,52.903232157667546,-16.885325394537986,2.3978907619306473,1,-0.18000030517578125,-3.0100021362304545,-8.17249870300293,-11.385002136230469,8.720001220703125,1,0.07304139234253992,7.292748283369114,107.4000015258789,2.7260119352446504,108.20999908447266,-1.2454509829760818,107.9000015258789,0.07304139234253992
10547,2022-01-12,111.23999786376952,112.01000213623048,110.0999984741211,111.2300033569336,566300.0,0.016911952504281125,1.4645160020082226,0.00979856836183013,64.74762529084055,64.31822527224797,-1.7848451718496392,-3.701980421490134,-5.7734450963583015,-13.19823872483785,12.892185101268922,2.6200027465820455,2.0302324611082554,3.190497970581035,-1.6172739650634043,7.998269906225474,0.7866120027588153,5.594383938403254,0.824479815673854,86.94908350305454,19.716090053833852,2.403885967822221,1,-2.029998779296861,-4.860000610351534,-10.02249717712401,-13.235000610351548,5.6500015258789205,2,0.0544768545879486,2.1212091437158627,109.38999938964844,7.292748283369114,107.4000015258789,2.7260119352446504,108.20999908447266,0.0544768545879486
10548,2022-01-13,113.48999786376952,114.51000213623048,111.0999984741211,111.4000015258789,938500.0,0.020226537605254835,-1.5353164068704301,209.1145038170898,66.41621306822083,65.56171684202182,-3.7907353131241877,-5.6269461796005515,-7.541856086676418,-15.215473842310061,13.612598759918914,3.410003662109389,2.0519912444855777,5.050997924804676,-0.1973468878797604,10.299342737489113,2.4268255184624508,7.6751703311469015,-7.3799972534179545,87.8570942002985,22.997647947101868,2.62417240634222,1,-3.1799964904785014,-6.009998321533175,-11.774997711181626,-15.485000610351548,2.670005798339858,3,0.038593752447419805,1.4645160020082226,111.23999786376952,2.1212091437158627,109.38999938964844,7.292748283369114,107.4000015258789,0.038593752447419805
10549,2022-01-14,114.0999984741211,114.22000122070312,112.27999877929688,112.3499984741211,767100.0,0.005374928379889621,-1.0529132993710792,0.8373220413229231,68.72728866704135,65.54794349159312,-4.180354134544714,-5.816072734520702,-8.033335224103269,-15.61330489663564,13.940116777857666,1.94000244140625,2.229813279531143,5.204498672485357,-0.35256312900123987,10.761560473971954,2.425967771742066,7.983029573228649,-7.821997833251956,95.11900490915103,32.299790730900156,2.7785309007432963,1,-3.789997100830078,-6.619998931884751,-11.624998092651367,-15.729999542236328,0.590003967285142,4,0.01446101269013722,-1.5353164068704301,113.48999786376952,1.4645160020082226,111.23999786376952,2.1212091437158627,109.38999938964844,0.01446101269013722
10550,2022-01-18,110.70999908447266,113.31999969482422,110.08999633789062,113.13999938964844,892000.0,-0.02971077506558706,1.3154138329901475,-1.3885716029575892,53.45036364341701,63.35279153570294,-0.7851302020649058,-1.998490997750082,-4.534038162775332,-12.063024038913227,14.48356886310593,4.010002136230469,2.2583007480727275,1.477999496459958,-3.6220542821259585,6.578053275045875,-1.072027392832993,4.028026385752909,-4.267358413696286,45.945893149388475,-12.406064917855566,2.5500268892929556,1,-0.3999977111816406,-3.229999542236314,-6.974998474121094,-12.34000015258789,4.19000244140625,1,0.06386053430846617,-1.0529132993710792,114.0999984741211,-1.5353164068704301,113.48999786376952,1.4645160020082226,111.23999786376952,0.06386053430846617
10551,2022-01-19,111.0500030517578,112.5500030517578,110.5199966430664,111.30999755859376,492800.0,0.0030711224830353157,-2.075750219632845,0.10699361077535274,54.943085796202276,62.70689053803525,-1.2853886867217739,-1.733507859175674,-4.832042522106406,-12.250319177898731,15.242298741466792,2.030006408691392,2.277130895300246,1.377503204345686,-2.5718163772365727,5.326822785927945,-0.5971565864454362,3.3521629951368084,-4.446015151672341,21.71958041837296,-31.600360517614686,1.9746597907911272,1,-0.7400016784667827,-3.570003509521456,-6.765003204345689,-12.645004272460923,6.919998168945327,2,0.07690223369154281,1.3154138329901475,110.70999908447266,-1.0529132993710792,114.0999984741211,-1.5353164068704301,113.48999786376952,0.07690223369154281
10552,2022-01-20,109.29000091552734,112.36000061035156,109.05999755859376,111.4800033569336,619100.0,-0.015848735595353047,-1.4905597365133083,8.423264276071619,49.72885438651003,61.64062291591184,0.5811950083566018,0.3193087680796225,-2.999335137372583,-10.33782964041302,15.861769867666775,3.3000030517577983,2.0193478493742134,-0.5579990386962947,-4.066337365290195,2.950339287897606,-2.312168201993245,1.1961701246006555,-2.527892730718989,4.220241536628501,-44.45482354977867,1.7541691632969496,1,1.0200004577636719,-1.8100013732910014,-4.76500129699707,-10.885002136230469,7.959999084472656,3,0.08070271407208973,-2.075750219632845,111.0500030517578,1.3154138329901475,110.70999908447266,-1.0529132993710792,114.0999984741211,0.08070271407208973
10553,2022-01-21,108.8499984741211,111.4000015258789,108.1999969482422,109.0,870100.0,-0.004026008214112253,-3.4137854831496814,0.06849377107661436,47.17083495392268,59.76273469621826,1.3076381382995095,0.912415407948103,-2.552138039030581,-9.750342095448957,15.911653971028969,3.2000045776367045,1.5585059207081287,-1.0655014038085966,-4.432738534283217,2.301735726666024,-2.749119969045907,0.6181171614287138,-1.9329324102842946,10.797359876510141,-32.353273740580754,1.6836185652373106,1,1.4600028991699219,-1.3699989318847514,-4.23499870300293,-10.444999694824219,7.239997863769531,4,0.07386312382391846,-1.4905597365133083,109.29000091552734,-2.075750219632845,111.0500030517578,1.3154138329901475,110.70999908447266,0.07386312382391846
10554,2022-01-24,107.4000015258789,107.62999725341795,104.1500015258789,107.0,922400.0,-0.013321056211010651,7.0930793729653425,-2.6666497126290625,42.97393685494163,56.94896352388246,2.9398058527098527,2.34729421288408,-1.0736064301006536,-8.164744184387175,15.659537067326672,4.6999969482421875,1.4144908209314764,-2.4294982910156193,-5.965891161969964,1.106894579938725,-4.197694726492799,-0.66130185553844,7.110000610351577,35.44166465601158,-6.090490217932484,1.7681964354771738,1,1.9300003051757812,0.07999801635743609,-2.1825008392333984,-8.995002746582031,12.159996032714858,0,0.08156426454165056,-3.4137854831496814,108.8499984741211,-1.4905597365133083,109.29000091552734,-2.075750219632845,111.0500030517578,0.08156426454165056
10555,2022-01-25,107.62000274658205,108.72000122070312,103.56999969482422,105.55999755859376,630400.0,0.0020484284690640564,1.4178398795057892,5.1499933243052505,40.416451797124076,54.28607271758005,3.077975680715838,2.13184512564213,-1.2577373926217916,-8.258623565286811,15.254340111592374,5.150001525878906,1.3816521486451308,-2.1429973602294723,-5.797086974928064,1.5110922544691192,-3.970042167578768,-0.31595255288017654,6.6827993774414125,45.10023984156716,8.121277756715784,1.8270448073492944,1,1.4199981689452983,-0.14000320434570312,-2.25000381469728,-9.21500396728517,13.02999877929686,1,0.06569410438942525,7.0930793729653425,107.4000015258789,-3.4137854831496814,108.8499984741211,-1.4905597365133083,109.29000091552734,0.06569410438942525
10556,2022-01-26,107.3499984741211,110.0999984741211,106.33000183105469,108.41000366210938,454600.0,-0.002508866990988179,-1.4322570959556806,-0.5145643293371702,45.086356653045236,52.10148731338057,3.38404249825777,2.3473549986354385,-0.9674781879493963,-7.899032596686098,14.509795890196104,3.7699966430664062,1.242522082760658,-2.3020015716552678,-6.112310836145099,1.5083076928345633,-4.207156203900183,-0.3968469394103522,6.523491552734399,43.003394602833204,2.9376557512347645,1.9051546322449169,1,1.69000244140625,0.13000106811524859,-1.9949989318847656,-8.944999694824219,13.930000305175781,2,0.07033072341941304,1.4178398795057892,107.62000274658205,7.0930793729653425,107.4000015258789,-3.4137854831496814,108.8499984741211,0.07033072341941304
10557,2022-01-27,108.08999633789062,110.62999725341795,106.93000030517578,108.83000183105469,705000.0,0.00689331974185281,-1.4183005884112803,0.698114972973362,50.578194791487206,50.341707504854604,2.4029197070453563,1.5854706758165378,-1.6865865952063643,-8.522196467803525,13.68525553589974,3.6999969482421733,1.1297416910838365,-1.4965034484863224,-5.369574198986669,2.376567302014024,-3.4330388237364957,0.44003192676385083,5.3713540756836125,57.72663583729418,12.100094879798974,1.9365353752501717,1,0.8050041198730469,0.6350059509277344,-3.487497329711914,-9.68499755859375,10.82000732421875,3,0.09140535865990307,-1.4322570959556806,107.3499984741211,1.4178398795057892,107.62000274658205,7.0930793729653425,107.4000015258789,0.09140535865990307
10558,2022-01-28,108.5,108.62999725341795,105.9000015258789,107.83999633789062,607200.0,0.0037931693588710846,4.93478513260261,-0.8918902200136091,50.87719541165713,48.35836380981192,1.3529210685575777,1.1651074428410908,-2.0389128021448926,-8.817703753080792,13.19639996469307,2.7299957275390483,0.9767622792935384,-1.0419998168945312,-4.944913178569365,2.8609135447803027,-2.9934564977319553,0.9094568639428928,4.565696384824236,69.83005679902496,20.08653531518833,1.9514566808374183,1,-0.05500030517578125,0.5400009155273438,-3.897500991821289,-10.095001220703125,8.959999084472656,4,0.08064516129032251,-1.4183005884112803,108.08999633789062,-1.4322570959556806,107.3499984741211,1.4178398795057892,107.62000274658205,0.08064516129032251
10559,2022-01-31,110.37000274658205,110.55999755859376,108.05999755859376,108.6500015258789,891900.0,0.017235048355594973,1.3809627611262167,2.6060479955611258,58.442294663591234,48.9130228120535,-1.231308745789832,-0.7031412595823809,-3.8157465445274426,-10.581930978501745,12.581371516297537,2.5,0.7118853003301808,0.8040027618408345,-3.1137959045510826,4.721801428232752,-1.154896571355124,2.762902095036793,2.3158657706421906,96.31735698662625,41.14078177231292,1.9588993331959583,1,-2.31000137329103,-1.3300018310547017,-5.7675037384033345,-11.96500396728517,9.629997253417955,0,0.05182561791216145,4.93478513260261,108.5,-1.4183005884112803,108.08999633789062,-1.4322570959556806,107.3499984741211,0.05182561791216145
10560,2022-02-01,111.5500030517578,111.76000213623048,108.9000015258789,110.43000030517578,847500.0,0.010691313543636616,2.714284298814422,0.6511639254094007,56.436239139033965,49.0789287390348,-2.5475230638448494,-1.868687796073587,-4.890168938743301,-11.657002244850148,11.677263566097777,2.8600006103515767,0.23981601252249618,1.9140029907226364,-2.0966579473423934,5.924663928787666,-0.09132747830987853,3.9193334597551512,0.7712307125704427,96.41639824914479,39.260564792189,2.005330469032514,2,-3.5850028991699077,-2.5100021362304545,-6.797502517700181,-12.995002746582017,12.869995117187514,1,0.07180631365038548,1.3809627611262167,110.37000274658205,4.93478513260261,108.5,-1.4183005884112803,108.08999633789062,0.07180631365038548
10561,2022-02-02,112.6500015258789,113.0500030517578,110.58000183105469,111.5,887500.0,0.009861034908360544,1.5333286383323579,1.0267845586883053,54.39801131414901,49.59772395321691,-3.795870213532595,-3.009576011645578,-5.8364256163364985,-12.65450965841596,11.069267512302192,2.470001220703111,-0.3430046523670143,2.9420013427734375,-1.235852728984824,7.119855414531699,0.8530743068942996,5.030928378652575,-9.080001831054688,94.40557425853524,39.3239593234003,2.088927035879131,2,-4.340000152587891,-3.6100006103515625,-7.897500991821289,-14.029998779296875,10.6199951171875,2,0.07101642158577492,2.714284298814422,111.5500030517578,1.3809627611262167,110.37000274658205,4.93478513260261,108.5,0.07101642158577492
10562,2022-02-03,110.6999969482422,112.8000030517578,110.51000213623048,111.81999969482422,687400.0,-0.017310293397454934,-2.053350084178101,-0.9739141395712826,41.131603262253556,48.92669820969812,-1.8157720253450123,-0.975706802363149,-3.7566819322135103,-10.618699454257438,10.774415140338643,2.2900009155273153,-0.5007167859031654,0.9069969177246264,-3.2793719624656603,5.093365797914913,-1.186187522370517,3.00018135781977,-6.940397186279313,67.13278878319218,15.527968055094703,2.0931844400951425,2,-2.389995574951186,-1.659996032714858,-5.7924976348877095,-11.264995574951186,15.310005187988281,3,0.09557364157834036,1.5333286383323579,112.6500015258789,2.714284298814422,111.5500030517578,1.3809627611262167,110.37000274658205,0.09557364157834036
10563,2022-02-04,110.2300033569336,111.18000030517578,109.38999938964844,110.13999938964844,679700.0,-0.004245651348376733,-1.2515678606559344,-0.0803604880075759,37.58822245516571,48.32828549861189,-1.2621692081440727,-0.3396175590068822,-3.1829470042310106,-10.03809700143492,10.755764428914913,1.7900009155273438,-0.7432908188746268,0.32050323486328125,-3.7727025361153608,4.413709005841923,-1.7260996506260398,2.3671061203526023,-6.284595529174808,43.48704227505539,-2.505564708052141,2.04660288548932,2,-1.9200019836425781,-1.19000244140625,-5.322504043579102,-10.010002136230469,17.449996948242188,4,0.07874444380691203,-2.053350084178101,110.6999969482422,1.5333286383323579,112.6500015258789,2.714284298814422,111.5500030517578,0.07874444380691203
10564,2022-02-07,108.22000122070312,110.88999938964844,108.20999908447266,110.62999725341795,871500.0,-0.018234619205461877,-1.205761291031538,-26.776553361023833,41.23858075150265,48.419633160209514,0.9793737785373651,1.7614845623802466,-1.0649530229484014,-7.942740892636351,10.893766911030298,2.6800003051757812,-0.807447031600006,-1.6899990081787166,-5.782332837381034,2.402334821023601,-3.7361659227798754,0.3561679064224421,-4.0925014884643645,0.20665553784822935,-43.90024591193354,2.0461669146011574,2,1.2550010681152344,0.8199996948242188,-3.312501907348633,-8.0,17.90999603271483,0,0.08538160931014538,-1.2515678606559344,110.2300033569336,-2.053350084178101,110.6999969482422,1.5333286383323579,112.6500015258789,0.08538160931014538
10565,2022-02-08,111.18000030517578,111.26000213623048,108.2300033569336,108.7300033569336,1027000.0,0.027351682231420815,1.3218376020906146,-1.016597917583415,50.386206715223416,49.00850538934042,-1.5897085145306704,-0.9494872666633967,-3.8326260250421456,-10.792920461845,11.547167399580761,3.040000915527358,-0.7071424642298751,1.0810001373290987,-2.869950953281787,5.0319512279399845,-0.8944754079763442,3.0564756826345416,-6.874050506546638,61.36361128582008,13.828988025022042,1.9754755453054411,2,-1.7049980163574219,-2.1399993896484375,-6.102502822875977,-10.790000915527344,18.459999084472656,1,0.07933081193213143,-1.205761291031538,108.22000122070312,-1.2515678606559344,110.2300033569336,-2.053350084178101,110.6999969482422,0.07933081193213143
10566,2022-02-09,117.37999725341795,119.61000061035156,112.76000213623048,113.36000061035156,2105900.0,0.055765397834357966,-1.6245237103457437,1.6408170001806086,69.01738296396354,51.057304075171125,-6.947983102831131,-6.872561826197895,-9.793301215670297,-16.811121916533978,12.330743629025028,8.430000305175781,-0.21159653464872008,6.8814971923827954,1.7831837016734227,11.979810683092168,4.332340447028102,9.430653937737489,-12.899166389726233,80.43856966272045,26.292071264356494,2.5491567453546864,2,-4.62499618530272,-5.789997100830064,-11.059995651245103,-16.369995117187486,12.060005187988267,2,0.059976155054155544,1.3218376020906146,111.18000030517578,-1.205761291031538,108.22000122070312,-1.2515678606559344,110.2300033569336,0.059976155054155544
10567,2022-02-10,117.3000030517578,120.56999969482422,116.94000244140624,117.63999938964844,1164500.0,-0.0006814977298683633,-5.849067196406822,-0.08457627408148659,70.20565801259886,53.20491103083131,-6.061602153835565,-6.656575295799968,-9.361983513311372,-16.537253677717544,12.396234114644288,3.629997253417983,0.3724585861848482,6.498502731323228,0.5630562588196426,12.433949203826813,3.5307794950714424,9.466225967575014,-12.214005398199689,73.54371778648796,13.33907832479374,2.96772323625179,2,-2.985004425048814,-5.2300033569335795,-10.252504348754869,-16.140003204345703,14.099990844726577,3,0.05089508470578963,-1.6245237103457437,117.37999725341795,1.3218376020906146,111.18000030517578,-1.205761291031538,108.22000122070312,0.05089508470578963
10568,2022-02-11,117.87000274658205,119.33000183105469,116.8000030517578,117.44000244140624,913400.0,0.004859332310270581,-1.9590644840340008,-1.2647204021183325,76.13580094554217,55.17085617327031,-5.769405317470614,-7.253502127157361,-9.566147835502548,-16.888776332114688,11.744148248212271,2.529998779296889,0.9306437449747449,6.8495021820068445,0.2144004963219146,13.484603867691774,3.5319513391643795,10.16705302484931,-11.854964970547968,78.15536557513668,14.20624450024306,3.3175508428424627,2,-3.480003356933608,-5.800003051757827,-10.02750396728517,-16.495002746582045,12.65999603271483,4,0.06905912615569587,-5.849067196406822,117.3000030517578,-1.6245237103457437,117.37999725341795,1.3218376020906146,111.18000030517578,0.06905912615569587
10569,2022-02-14,115.75,118.0,114.62999725341795,117.51000213623048,610400.0,-0.01798593957056238,1.459857937221739,-4.09302531892597,68.5362451898807,56.51530129003107,-3.13575212961193,-5.273945245670234,-7.205721035109349,-14.572062307757363,10.772354232065412,3.3700027465820455,1.3248048104641725,4.646999359130859,-2.1873636702895567,11.481362388551275,1.2298178444206513,8.064180873841067,-8.861664508838516,60.94002329624565,-5.1705605778423305,3.4171815147102103,2,-1.3600006103515625,-3.6800003051757812,-7.587501525878906,-14.375,15.509994506835938,0,0.10306695728013637,-1.9590644840340008,117.87000274658205,-5.849067196406822,117.3000030517578,-1.6245237103457437,117.37999725341795,0.10306695728013637
10570,2022-02-15,117.77999877929688,118.16000366210938,115.91999816894531,116.75,556900.0,0.017537786430210645,1.5027874861478134,-0.5852258688179174,72.01351327415101,58.47257928558684,-4.681388587527934,-7.111742452876143,-8.971908159688866,-16.398733581862558,10.728071911571387,2.410003662109375,1.7845483344125057,6.323498153686529,-1.128722563982521,13.77571887135558,2.597387794852011,10.049608512521047,-10.070763435915623,64.27654561226636,-4.560437920037629,3.7261103588345224,2,-3.3899993896484375,-5.709999084472656,-9.71500015258789,-16.404998779296875,16.07000732421875,1,0.07089487655512539,1.459857937221739,115.75,-1.9590644840340008,117.87000274658205,-5.849067196406822,117.3000030517578,0.07089487655512539
10571,2022-02-16,119.58999633789062,119.70999908447266,117.16000366210938,117.62999725341795,702500.0,0.0153676140036767,1.318172833169764,1.9029139877337107,73.22294537832991,62.03828396515088,-6.038426092739655,-8.694934677009826,-10.551907264006985,-17.987225889080463,10.805331075002679,2.5499954223632812,2.0325114645325755,7.70649604797363,-0.5796497474056821,15.992641843352942,3.563423150283967,11.849568945663293,-11.10911513342279,83.50163376866251,12.711539374283916,4.143072897689659,2,-5.1999969482421875,-7.519996643066406,-11.794998168945312,-18.214996337890625,16.96000671386716,2,0.08403715494197739,1.5027874861478134,117.77999877929688,1.459857937221739,115.75,-1.9590644840340008,117.87000274658205,0.08403715494197739
10572,2022-02-17,118.11000061035156,119.91000366210938,117.66999816894531,118.33000183105469,454300.0,-0.012375581343421649,-3.072714662227771,-0.11224557319745657,68.60241116166524,65.48430493253971,-3.7959700260267795,-6.872651242316053,-8.904015119971092,-16.312839590127155,11.51029774902829,2.2400054931640625,2.244847893621582,5.7855003356933565,-2.8508909084660843,14.421891579852797,1.467304713613629,10.103695957773084,-8.90377229646235,65.9090744890986,-4.79581181617209,4.31819562207972,2,-3.720001220703125,-6.040000915527344,-10.31500244140625,-16.735000610351562,17.839996337890653,3,0.09592754019562388,1.318172833169764,119.58999633789062,1.5027874861478134,117.77999877929688,1.459857937221739,115.75,0.09592754019562388
10573,2022-02-18,116.88999938964844,119.87999725341795,116.83999633789062,118.4000015258789,840800.0,-0.01032936427396991,-2.7763793258682363,6.8636079900124844,62.94678418405573,67.89632753615672,-1.7119257005289938,-5.290685851513189,-7.580669612353006,-14.878979130466234,12.476487977613893,3.0400009155273295,2.419805254607084,4.16349906921387,-4.540148004844468,12.867146143272208,-0.188324467815292,8.515322606243032,-7.001944792903117,42.80301880903578,-23.643297858739814,4.351823537029167,2,-2.4899978637695312,-4.819999694824219,-9.095001220703125,-15.514999389648438,13.809997558593778,4,0.12413375466336873,-3.072714662227771,118.11000061035156,1.318172833169764,119.58999633789062,1.5027874861478134,117.77999877929688,0.12413375466336873
10574,2022-02-22,116.16000366210938,117.70999908447266,114.93000030517578,116.4000015258789,562800.0,-0.00624515126487124,-1.0592548637307675,0.1589387577746452,59.3206717574585,68.88904587418284,0.2936881545498409,-4.079944207417768,-6.710805228572212,-13.926659535650046,12.547117020335758,2.779998779296875,3.0215976858471834,2.9955032348632784,-5.457580509750855,11.448586979477412,-1.2310386374437883,7.222045107170345,-5.63103235947932,24.698845939954563,-36.38851488409236,4.226541872307066,2,0.5049972534179688,-4.090003967285156,-7.265003204345703,-13.47500228881836,16.610000610351562,1,0.12370863175062818,-2.7763793258682363,116.88999938964844,-3.072714662227771,118.11000061035156,1.318172833169764,119.58999633789062,0.12370863175062818
10575,2022-02-23,114.69000244140624,117.1500015258789,114.38999938964844,116.12000274658205,792800.0,-0.012654968787528031,-1.7192053428142982,5.958387640270964,54.0637495611575,67.22753105164884,2.585875814085213,-2.164071765789288,-5.138666650213295,-12.213800542518015,12.952405142429416,2.7600021362304688,3.7478203007603668,1.172002029418934,-6.8869377578315465,9.230941816669414,-2.8574678642063134,5.201471923044181,-3.558569435244536,5.434833687620507,-49.313146609710145,4.029469893625243,2,2.7899971008300923,-2.620002746582017,-5.795001983642564,-11.395000457763658,16.880004882812543,2,0.14447634242483431,-1.0592548637307675,116.16000366210938,-2.7763793258682363,116.88999938964844,-3.072714662227771,118.11000061035156,0.14447634242483431
10576,2022-02-24,114.9000015258789,115.1999969482422,111.41999816894531,112.44000244140624,942300.0,0.0018310147353948203,1.4705955684540815,-1.7202787129267283,58.98974439870934,65.98131842788335,2.2206156633455407,-1.875605343720082,-5.140755265688881,-12.188272551659253,13.513795934043376,3.779998779296889,4.6180116969420055,1.0045009613037053,-6.5280456370563655,8.537047559663776,-2.7617723378763372,4.770774260483748,5.6699981689453125,40.98941231234308,-11.688335175790414,3.766273299180036,2,0.7649993896484375,-2.8300018310546875,-6.005001068115234,-9.084999084472642,16.230003356933594,3,0.1649260602783249,-1.7192053428142982,114.69000244140624,-1.0592548637307675,116.16000366210938,-2.7763793258682363,116.88999938964844,0.1649260602783249
10577,2022-02-25,117.97000122070312,118.1500015258789,114.79000091552734,115.88999938964844,721200.0,0.02671888297697511,1.7540961052605248,0.8455295142927096,64.90755525069304,64.7337355729001,-0.8318254848369548,-4.392683412536343,-7.949344295526231,-14.980627117702255,14.50994983242187,3.3600006103515625,5.254639795434969,3.580500411987302,-3.6383116810568197,10.799312505031423,-0.028905634534766023,7.18990645850937,2.416998443603518,77.4232123001005,22.608717041241547,3.6094060465220643,2,-2.3050003051757812,-5.900001525878906,-9.075000762939453,-11.125,14.240005493164091,4,0.15749768279051235,1.4705955684540815,114.9000015258789,-1.7192053428142982,114.69000244140624,-1.0592548637307675,116.16000366210938,0.15749768279051235
10578,2022-02-28,117.25,117.2699966430664,114.5999984741211,115.76000213623048,1213000.0,-0.006103256872534213,2.490213873610619,0.7163444962036392,68.30159107159199,64.70766289309024,-0.23358438756073951,-3.144777550189872,-7.0060483812399355,-14.01452673334731,15.255887505207733,3.3700027465820312,4.943558348713111,2.422999191284177,-4.339070548112517,9.18506893068087,-0.958035678414177,5.804034060982531,2.9576596343994197,86.62702708830481,23.876207200134083,3.38103486969835,2,-1.5849990844726562,-5.180000305175781,-8.354999542236328,-10.404998779296875,16.449996948242216,0,0.15948824689332386,1.7540961052605248,117.97000122070312,1.4705955684540815,114.9000015258789,-1.7192053428142982,114.69000244140624,0.15948824689332386
10579,2022-03-01,116.08999633789062,117.69000244140624,114.80999755859376,117.1999969482422,1158700.0,-0.009893421425239857,1.755970241876028,-0.7449679206541998,60.734583994275425,63.454448528659626,1.0948553601895412,-1.6171884627766246,-5.608091971917517,-12.56189528716591,16.056819637483365,2.8800048828124716,4.572074405189767,0.9769958496093807,-5.4677645462279685,7.42175624544673,-2.245384348309287,4.199376047528048,3.9419100671997143,69.39072569903017,6.197394182748056,3.2223801979186715,3,-0.42499542236328125,-4.019996643066406,-7.194995880126953,-9.2449951171875,17.910003662109375,1,0.125850642357054,2.490213873610619,117.25,1.7540961052605248,117.97000122070312,1.4705955684540815,114.9000015258789,0.125850642357054
10580,2022-03-02,119.55999755859376,120.4499969482422,116.38999938964844,117.23999786376952,1079400.0,0.029890613577102654,-1.0199009696171515,-2.0900886658876887,55.41211816550494,61.47546772723463,-2.3424317737248828,-4.697158315062879,-8.762997184853972,-15.72059092489063,16.772488656097018,4.360000610351577,4.097857411582083,4.046497344970717,-2.4612111250232687,10.554205814964703,0.7926431099737243,7.30035157996771,-8.139999389648452,90.14396998935435,27.928630383997316,3.2538542349969943,3,-3.625000000000014,-7.4899978637695455,-11.154996871948256,-12.71499633789064,16.27000427246095,2,0.11048851608911447,1.755970241876028,116.08999633789062,2.490213873610619,117.25,1.7540961052605248,117.97000122070312,0.11048851608911447
10581,2022-03-03,120.6500015258789,121.33000183105469,119.01000213623048,120.3499984741211,723100.0,0.009116794827224384,1.7951741888041008,0.12931167725025902,57.91961757076489,60.28849066157903,-3.650109470374858,-5.435787996597568,-9.462648446142225,-16.47701678583344,17.213107453355036,2.3199996948242045,3.9504160190884505,4.736501312255854,-2.009223279398597,11.482225903910305,1.3636390164286212,8.109363608083086,-9.049403381347659,89.89598861826406,27.91095935707132,3.3728622958272285,3,-4.275001525878906,-7.034999847412109,-12.39000129699707,-13.805000305175781,17.74999237060547,3,0.09050978582870206,-1.0199009696171515,119.55999755859376,1.755970241876028,116.08999633789062,2.490213873610619,117.25,0.09050978582870206
10582,2022-03-04,121.27999877929688,121.33999633789062,118.88999938964844,119.36000061035156,1023100.0,0.005221692875675865,1.4019656975309103,6.399928793042063,58.038652003552414,59.74314264152311,-4.227747066015667,-5.515289331829024,-9.80104641345335,-16.753292921715314,17.68896934540557,2.4499969482421875,3.5249391213042713,4.837498474121091,-1.8458613787741172,11.520858327016299,1.4958185476734798,8.179178400568702,-9.290224487304684,99.10982822537284,37.55215563915615,3.3416799264476067,3,-4.900001525878906,-7.659999847412109,-13.019998550415039,-14.43499755859375,15.300003051757841,4,0.0812170696129415,1.7951741888041008,120.6500015258789,-1.0199009696171515,119.55999755859376,1.755970241876028,116.08999633789062,0.0812170696129415
10583,2022-03-07,118.91000366210938,122.83000183105469,117.9800033569336,121.8499984741211,1347500.0,-0.019541516664263625,-1.0208346247685351,-1.5312487582353829,57.36254641276106,59.52557315877895,-1.72218751009828,-2.5946998936560846,-7.2164286785317415,-14.032741461912366,18.754791545210445,4.849998474121094,2.815582407243568,2.033503341674802,-4.051785287994292,8.118791971343896,-1.0091409731597452,5.076147656509349,-6.359216047363276,51.12224338326358,-10.079253461221711,3.0426443148345457,3,-1.785003662109375,-4.545001983642578,-10.10000228881836,-12.06500244140625,18.25,0,0.11184932000801773,1.4019656975309103,121.27999877929688,1.7951741888041008,120.6500015258789,-1.0199009696171515,119.55999755859376,0.11184932000801773
10584,2022-03-08,117.45999908447266,119.37999725341795,115.75,118.37000274658205,1015000.0,-0.012194134496513853,1.4778200187480615,0.3095256013348917,49.23371710508287,58.98890288588177,-0.07642266670582387,-0.43949796643804007,-5.61645113031615,-12.246474011406988,20.02479640657518,3.6299972534179545,2.2655760721931415,0.12149887084960653,-4.398226789738928,4.641224531438141,-2.1383639594446606,2.3813617011438737,-4.086874332421871,24.152523195293053,-35.145613849271,2.2598628302942654,3,-0.33499908447265625,-2.0149993896484375,-8.717498779296875,-10.614997863769531,21.12999725341797,1,0.13825981602545712,-1.0208346247685351,118.91000366210938,1.4019656975309103,121.27999877929688,1.7951741888041008,120.6500015258789,0.13825981602545712
10585,2022-03-09,120.0,120.66999816894531,118.4000015258789,118.62000274658205,982000.0,0.02162439073152611,-1.4945022238431196,-1.5164743955195958,50.948643337642885,58.09544721242994,-1.9936416992332653,-2.4083227306395685,-7.968391291423842,-14.482005397200155,21.347886154282047,3.2099990844726562,2.045947566257709,2.2204998016357393,-1.4010573070029295,5.842056910274408,0.4097212473163978,4.031278355955081,-5.870325081628906,60.02823306285629,3.6350453688557565,1.8107785543193349,3,-1.2849998474121094,-4.479999542236328,-11.44999885559082,-13.154998779296875,16.789993286132784,2,0.1166666666666667,1.4778200187480615,117.45999908447266,-1.0208346247685351,118.91000366210938,1.4019656975309103,121.27999877929688,0.1166666666666667
10586,2022-03-10,124.41999816894531,124.94000244140624,118.51000213623048,119.12000274658205,1305500.0,0.036833318074544374,1.0283899941877048,3.8405840368423383,62.851317259086734,57.86697632447368,-5.499551130477656,-6.612906410430867,-12.165078135314673,-18.583430675471988,20.87395889463237,6.430000305175753,2.1205737615934765,6.2884979248046875,1.614764141141947,10.962231708467428,3.95163103297331,8.625364816636065,-9.594297097559533,94.34163074736514,37.53480426993437,2.336866891831371,3,-4.649997711181641,-7.844997406005859,-15.917497634887695,-17.574996948242188,12.960006713867188,3,0.09170554436607681,-1.4945022238431196,120.0,1.4778200187480615,117.45999908447266,-1.0208346247685351,118.91000366210938,0.09170554436607681
10587,2022-03-11,123.2699966430664,126.12999725341795,123.22000122070312,123.6500015258789,893300.0,-0.009242899395620952,-11.125091394602096,-0.07169909641979576,63.03103835484345,57.281359355946066,-3.932195357795166,-5.262528238739208,-10.79504381925922,-17.11192248475122,20.267080481591353,2.9099960327148295,2.4767994693985145,4.839996719360357,-0.34477261559788985,10.024766054318604,2.2476120518812337,7.432381386839481,-7.432865434678575,72.44700031678912,13.295881092325317,2.5923846674791204,3,-2.799999237060547,-6.099998474121094,-14.594995498657227,-16.42499542236328,16.06000518798831,4,0.12273868472007443,1.0283899941877048,124.41999816894531,-1.4945022238431196,120.0,1.4778200187480615,117.45999908447266,0.12273868472007443
10588,2022-03-14,126.01000213623048,126.70999908447266,122.95999908447266,124.81999969482422,1640600.0,0.022227675572165984,1.8957569901848732,-3.1315451333119553,68.59190938968042,58.154395510991066,-5.9216418367196155,-7.759258827542553,-13.27831837146266,-19.513300001117145,19.719748349148606,3.75,2.804433277853761,7.173002243042006,0.9912197676891594,13.354784718394853,4.08211100536559,10.263893480718423,-8.937727002439033,93.61316599712241,28.860497997838493,3.090891237676421,3,-4.780002593994155,-8.550003051757827,-17.335000991821303,-19.165000915527358,13.48000335693358,0,0.08388222772504128,-11.125091394602096,123.2699966430664,1.0283899941877048,124.41999816894531,-1.4945022238431196,120.0,0.08388222772504128
10589,2022-03-15,127.68000030517578,127.91999816894531,125.61000061035156,126.16999816894531,1746600.0,0.013252901679501994,1.321608078732369,1.2689067548853519,74.33494372859148,60.25693168466735,-6.453342965809441,-8.948457193715399,-14.683005799513325,-20.843496778821418,20.036490883385728,2.30999755859375,2.767502838723246,8.246500396728521,1.092974850000303,15.40002594345674,4.669737623364412,11.82326317009263,-9.258443818288967,97.47901314708628,24.181100360066978,3.576762773364111,3,-5.845001220703125,-9.615001678466797,-19.0049991607666,-20.834999084472656,9.329994201660156,1,0.07424814641505995,1.8957569901848732,126.01000213623048,-11.125091394602096,123.2699966430664,1.0283899941877048,124.41999816894531,0.07424814641505995
10590,2022-03-16,126.12999725341795,129.53999328613278,123.69000244140624,128.08999633789062,1830800.0,-0.012139748183373045,1.4074071166969606,-1.2980108023989707,70.03209080145344,61.60276204363274,-4.328573805098017,-7.1051009591118515,-12.888614973355615,-18.97059245809062,20.073168156307126,5.849990844726548,2.698969389482116,6.278997421264634,-1.421915631679184,13.979910474208452,2.4285408947927323,10.129453947736536,-6.188690097401775,69.08432666561991,-7.957513423807512,3.8504565264719086,3,-3.4850006103515625,-7.244998931884766,-16.872495651245103,-19.28499603271483,6.5000076293945455,2,0.0987869607214713,1.321608078732369,127.68000030517578,1.8957569901848732,126.01000213623048,-11.125091394602096,123.2699966430664,0.0987869607214713
10591,2022-03-17,129.63999938964844,129.64999389648438,125.1999969482422,125.68000030517578,1067300.0,0.027828448526628025,1.2361860581024149,-2.020408639904073,70.49524308732234,62.98682771960718,-7.184795156879304,-10.3544557970109,-16.142576174858263,-22.123306716293385,19.764815578554,4.449996948242173,3.109756790223429,9.286499404907232,0.432115355738091,18.140883454076388,4.859307380322662,13.713691429491803,-7.97092873021127,99.85060516313118,21.91280674924323,4.427192024584575,3,-6.94000244140625,-9.105003356933594,-20.382497787475586,-22.794998168945312,2.0099945068359375,3,0.05515268381785621,1.4074071166969606,126.12999725341795,1.321608078732369,127.68000030517578,1.8957569901848732,126.01000213623048,0.05515268381785621
10592,2022-03-18,129.44000244140622,129.72000122070312,127.23999786376952,129.55000305175778,2027900.0,-0.0015427101911741348,10.022311891762259,-0.027777938329046615,71.80679269674812,64.59174397338352,-6.376089424734772,-9.762658708045265,-15.612337488365867,-21.56786868197075,19.39995384929658,2.480003356933608,3.4864726699810973,8.520002365112276,-1.1428766392977252,18.182881369522278,3.6885628629072755,13.351441867317277,-6.17474713455961,95.85800753233138,18.233668868863816,4.831439502205,3,-6.705001831054659,-8.870002746582003,-17.26750183105466,-20.04500198364255,1.2299957275390625,4,0.061341179632629306,1.2361860581024149,129.63999938964844,1.4074071166969606,126.12999725341795,1.321608078732369,127.68000030517578,0.061341179632629306
10593,2022-03-21,131.39999389648438,131.53999328613278,129.57000732421878,130.94000244140622,1450400.0,0.015142084503323439,4.324356647971222,-4.181717297822425,76.62608271059774,67.63534015177406,-7.127600723160015,-11.151610046358016,-17.177041399975366,-23.148791013237442,19.486063194052647,2.0999908447265625,3.806367358836326,9.754494094848638,-0.774420614188216,20.283408803885493,4.490036740330211,15.018951449367066,-6.843789406866463,98.21656620475605,18.74311035015353,5.264457354518431,3,-6.42999649047853,-9.919998168945327,-18.207494735717773,-21.524993896484375,1.020004272460909,0,0.060350139291616145,10.022311891762259,129.44000244140622,1.2361860581024149,129.63999938964844,1.4074071166969606,126.12999725341795,0.060350139291616145
10594,2022-03-22,130.52999877929688,132.78999328613278,130.19999694824222,130.39999389648438,1210200.0,-0.006620967713840797,-8.773593597052713,0.28262456047235035,70.97515063316688,69.8605076290545,-4.70325277763817,-9.64432152229034,-15.923711862579779,-21.88321382196193,20.392217499350522,2.589996337890568,4.101275121398629,8.165999221801755,-2.7412125857205183,19.07321102932403,2.7123933180406254,13.619605125562884,-4.577036530375992,75.16487054329755,-2.8366105308512033,5.453605903761137,3,-4.880001068115234,-8.425003051757827,-17.299999237060547,-20.654998779296875,4.169998168945341,1,0.06864327585735275,4.324356647971222,131.39999389648438,10.022311891762259,129.44000244140622,1.2361860581024149,129.63999938964844,0.06864327585735275
10595,2022-03-23,131.25999450683594,131.53999328613278,129.19999694824222,131.21000671386722,1141700.0,0.005592551400949164,6.672303382029746,0.3845070422533025,70.5699861996334,70.71813751133747,-4.099113854595956,-9.559400920083903,-16.227874393054464,-22.2290062050526,21.395990831315885,2.339996337890568,4.668130455083798,8.067495346069336,-2.90246163955635,19.037452331695036,2.582516853256493,13.552473838882179,-3.9396260504726683,79.84190359013974,3.2068193194172068,5.484978492812848,3,-3.3849983215332173,-9.15499877929689,-18.02999496459961,-20.90499496459961,1.2799987792968466,2,0.04380618802860403,-8.773593597052713,130.52999877929688,4.324356647971222,131.39999389648438,10.022311891762259,129.44000244140622,0.04380618802860403
10596,2022-03-24,133.85000610351562,134.1300048828125,131.3699951171875,132.0,1290400.0,0.01973191913050698,1.2904610553241063,37.00915750917855,72.64866184543912,71.78676234362588,-5.823176696680719,-11.23284788360732,-18.417330267695007,-24.38695265775992,23.633444743177627,2.8700103759765625,5.7199099038107875,9.710006713867188,-1.5147459693891108,20.934759397123486,4.097630372239053,15.322383055495337,-5.435712681198453,95.93616118934278,21.22923586919164,5.612376341628147,3,-5.305004119873047,-11.075004577636719,-20.620006561279297,-23.340007781982422,-2.07000732421875,3,-0.009114689316932933,6.672303382029746,131.25999450683594,-8.773593597052713,130.52999877929688,4.324356647971222,131.39999389648438,-0.009114689316932933
10597,2022-03-25,136.55000305175778,136.6300048828125,133.67999267578122,133.67999267578122,907600.0,0.02017181042303484,-1.0557502033611945,1.5513518417710035,81.41025327523245,73.21102277535388,-7.19827706493902,-13.143374862440083,-20.736778807028514,-26.674076872054144,25.313252935748054,2.9500122070312784,6.717241161971089,11.48100357055661,-0.6338423535931099,23.595849494706343,5.423580608481757,17.538426532631476,-7.350006103515568,98.92326048963577,20.355916891087873,6.057422962074866,3,-6.389999389648409,-12.525001525878878,-23.320003509521456,-26.04000473022458,-13.050003051757784,4,-0.03588435771338738,1.2904610553241063,133.85000610351562,6.672303382029746,131.25999450683594,-8.773593597052713,130.52999877929688,-0.03588435771338738
10598,2022-03-28,135.94999694824222,136.55000305175778,134.08000183105472,135.8699951171875,1074800.0,-0.004394039473497036,2.8593345810436293,0.027875101680597286,83.95151594621717,74.27953079953451,-5.632300175540934,-11.668848385430636,-19.827885656600984,-25.659697069107708,27.14586003509747,2.470001220703068,7.090724762394956,9.94599761962894,-2.509649542543059,22.40164478180094,3.7181740385429407,16.17382120071494,-5.263998413085943,90.84781684543904,5.174404870318909,6.227823581086001,3,-5.789993286132841,-11.92499542236331,-22.719997406005888,-25.439998626709013,-13.419998168945341,0,-0.03883779991041181,-1.0557502033611945,136.55000305175778,1.2904610553241063,133.85000610351562,6.672303382029746,131.25999450683594,-0.03883779991041181
10599,2022-03-29,130.69999694824222,135.35000610351562,128.13999938964844,134.0,2136800.0,-0.03861713952078083,1.4033294593061847,-41.24909403012041,67.86906492272759,74.03919459078719,0.10184722378028255,-5.552882226872811,-14.34330063814933,-20.209897757977416,28.194746366560054,7.809997558593778,7.480838773673753,3.965497589111351,-7.732655904741478,15.663651082964165,-1.8835791578150634,9.814574336037765,5.930007934570284,30.153073053427633,-56.336789724551934,5.849076746926409,3,0.21500396728512783,-6.67499542236331,-17.464996337890653,-20.189998626709013,-12.159996032714872,1,0.01315991783369519,2.8593345810436293,135.94999694824222,-1.0557502033611945,136.55000305175778,1.2904610553241063,133.85000610351562,0.01315991783369519
10600,2022-03-30,132.77000427246094,136.41000366210938,130.69999694824222,131.00999450683594,1387700.0,0.015837852888691772,-3.798315125403999,-0.5333357993979766,65.13229901019778,73.44331191555113,-1.0361897695476614,-6.938211718724176,-16.04054611019896,-22.05230861974394,28.66463643433509,5.710006713867159,7.550686873901782,5.375004577636716,-6.107255484519328,16.857264639792774,-0.366125453441299,11.116134608714745,3.7799987792968466,54.53476898855322,-29.68289388122603,5.741130031078028,3,-0.8350028991699219,-8.745002746582031,-18.402503967285156,-22.260005950927734,-13.770004272460938,2,0.014536360726634445,1.4033294593061847,130.69999694824222,2.8593345810436293,135.94999694824222,-1.0557502033611945,136.55000305175778,0.014536360726634445
10601,2022-03-31,131.57000732421878,133.47999572753906,130.67999267578122,130.92999267578122,1793700.0,-0.009038163061135474,-3.9122229360743312,0.3636426688861469,65.01448728908423,72.6886113146996,0.5211768529707967,-5.141791118821885,-14.4850068583508,-20.665787608120112,28.94738964555808,2.800003051757841,7.298114909484269,3.6290073394775675,-7.536958512783315,14.794973191738436,-1.9539755866528594,9.211990265608009,4.839996337890597,40.40053846057104,-43.43448852688361,5.582982926130437,3,0.8149948120116903,-7.545005798339872,-16.795007705688505,-21.060009002685575,-17.660003662109403,3,0.007372394222976197,-3.798315125403999,132.77000427246094,1.4033294593061847,130.69999694824222,2.8593345810436293,135.94999694824222,0.007372394222976197
10602,2022-04-01,131.1300048828125,133.6199951171875,130.1199951171875,132.74000549316406,1032000.0,-0.0033442457772462353,1.0771637499717008,-2.51556837688324,60.10260841551591,70.85266972635718,1.370208695861976,-4.138181259926057,-13.630505658048662,-20.015017353907993,29.224451143709206,3.5,7.28454196245454,2.696504592895508,-8.095051100865533,13.488060286656548,-2.6992732539850124,8.092282439776028,5.279998779296875,35.55296303419358,-45.10180664772274,5.395777846880523,4,1.2549972534179688,-5.515003204345703,-17.26250457763672,-20.620006561279297,-18.460006713867188,4,0.004956866257003867,-3.9122229360743312,131.57000732421878,-3.798315125403999,132.77000427246094,1.4033294593061847,130.69999694824222,0.004956866257003867
10603,2022-04-04,132.21000671386722,132.66000366210938,129.58000183105472,131.52000427246094,928400.0,0.008236115235562558,2.8742250628586428,-0.42857278250075215,59.15152527733231,69.53893357570888,0.4662183196300873,-4.396080890526449,-14.260728184090226,-20.906488354042892,29.089773190315725,3.080001831054659,7.027697112985479,3.1115062713623445,-6.813416759772707,13.036429302497396,-1.8509552442051813,8.07396778692987,4.034596862792938,49.21408974082247,-28.101656067872213,4.962461515567525,4,0.17499542236325283,-6.595005035400419,-18.342506408691435,-21.700008392334013,-16.700004577636733,0,-0.06588008676769574,1.0771637499717008,131.1300048828125,-3.9122229360743312,131.57000732421878,-3.798315125403999,132.77000427246094,-0.06588008676769574
10604,2022-04-05,133.69999694824222,135.5,132.52000427246094,132.99000549316406,1575900.0,0.011269874886245868,-2.612129395009895,1.0289694825298528,65.33009575834632,68.95672352667698,-0.5887308226966752,-4.855998854878976,-15.227606934612282,-22.178528294376292,30.024549177763078,3.289993286132784,6.799843531457782,3.789496612548845,-4.6762441456255885,12.255237370723265,-0.4433737665383717,8.022366991636062,2.38251454467769,60.322020683138064,-17.289939342480878,4.2328703790872115,4,-1.3149948120117472,-7.979995727539091,-19.832496643066435,-23.189998626709013,-19.149993896484418,1,-0.08354523877266395,2.8742250628586428,132.21000671386722,1.0771637499717008,131.1300048828125,-3.9122229360743312,131.57000732421878,-0.08354523877266395
10605,2022-04-06,134.0,135.08000183105472,132.75,134.17999267578122,977100.0,0.002243852345590769,1.3535241442024242,-0.25351386202445014,60.14897923085177,67.56786990283393,-0.5131539034246941,-4.272429134981451,-14.99731939724309,-22.254548189071357,30.683305431831865,2.330001831054716,6.241259957490726,3.3894996643066406,-3.852666802442684,10.63166613105598,-0.2315835690680217,7.010582897681303,1.9236612508544795,74.662154325172,-0.13111696492345004,3.6210832333746663,4,-1.6149978637695312,-7.80999755859375,-20.13249969482422,-23.490001678466797,-17.230003356933594,2,-0.11537312749606465,-2.612129395009895,133.69999694824222,2.8742250628586428,132.21000671386722,1.0771637499717008,131.1300048828125,-0.11537312749606465
10606,2022-04-07,135.83000183105472,136.42999267578122,133.72999572753906,134.6199951171875,748200.0,0.013656730082497903,1.240672149726826,-6.722533062056153,63.82518221740389,65.61397311863077,-2.27164461674559,-5.485012854242598,-16.25612803838115,-23.854198038072113,30.551563468748572,2.699996948242159,6.063667272910777,4.649001312255876,-2.3328413261827734,11.630843950694526,1.1580799930365515,8.139922631475201,-7.690002441406278,91.24099785931232,18.322765709412764,3.490921319219322,4,-3.485000610351591,-9.639999389648466,-21.82750320434573,-25.320003509521513,-18.81000518798831,3,-0.12390489291156648,1.3535241442024242,134.0,-2.612129395009895,133.69999694824222,2.8742250628586428,132.21000671386722,-0.12390489291156648
10607,2022-04-08,138.39999389648438,138.75,135.61000061035156,136.75999450683594,960200.0,0.01892065104015983,1.6837468618564768,1.355363875963095,64.75547984772096,63.48108021879786,-5.086520349353236,-7.234291189748319,-18.23714260808417,-26.1807066569217,30.355667595373177,3.1399993896484375,5.934991678740957,6.462493515014643,-0.1807166110965852,13.105703641125885,3.1408884519590288,9.784098578070257,-10.09419464111329,96.18313878512058,25.37173490262856,3.321605063055618,4,-4.954994201660156,-11.149993896484375,-23.404993057250977,-27.509994506835938,-19.08999633789061,4,-0.17695080429477605,1.240672149726826,135.83000183105472,1.3535241442024242,134.0,-2.612129395009895,133.69999694824222,-0.17695080429477605
10608,2022-04-11,136.58000183105472,139.08999633789062,135.94999694824222,138.46000671386722,829000.0,-0.013150232266562867,1.000009719023062,-1.1463448673694396,62.26186360113646,62.858057849732184,-3.5400367257904293,-4.829426413365496,-15.850395739371166,-24.109694680417533,30.063697633123976,3.139999389648409,5.451726358940903,4.114001464843767,-2.218196678282027,10.446199607969547,0.9479023932808843,7.28010053640665,-7.85643454589848,61.79608008899853,-8.114974011778123,3.166099071562891,4,-2.2450027465820597,-9.160003662109403,-21.58000373840335,-25.68500518798831,-17.88999938964848,0,-0.1750622590537475,1.6837468618564768,138.39999389648438,1.240672149726826,135.83000183105472,1.3535241442024242,134.0,-0.1750622590537475
10609,2022-04-12,137.16000366210938,139.05000305175778,136.63999938964844,137.02000427246094,761200.0,0.004246608751492742,-4.355509214519374,-0.07446756704110123,62.03101167869684,62.5134703684543,-3.4724893358482234,-4.9147783137998715,-15.905502839890943,-24.426528336073503,29.53074874031138,2.470001220703068,4.434090845281446,4.220003128051758,-2.0223619848535748,10.46236824095709,1.0988205715991057,7.34118568450441,-7.814450633789079,69.55845756176925,0.8662627974711228,3.121182556452664,4,-2.8250045776367188,-9.740005493164062,-21.415002822875977,-24.275001525878906,-15.78000640869142,1,-0.15784485963716643,1.000009719023062,136.58000183105472,1.6837468618564768,138.39999389648438,1.240672149726826,135.83000183105472,-0.15784485963716643
10610,2022-04-13,138.58999633789062,138.91999816894528,137.38999938964844,137.97999572753906,534300.0,0.010425726433370475,1.4094387908352086,4.35716621253406,60.14553340475016,61.97247549241718,-4.459009353494537,-5.653283899689825,-16.82120270976276,-25.583962454021574,29.71425643999539,1.759994506835909,3.394360942427255,5.026995849609364,-0.828771608836945,10.882763308055658,2.0991121203862235,7.954879578832504,-8.659776710996113,90.67164285327935,24.375320206782263,2.9278837292231477,4,-4.254997253417969,-9.84499740600586,-22.304996490478516,-25.389995574951172,-19.159996032714844,2,-0.17346124483272152,-4.355509214519374,137.16000366210938,1.000009719023062,136.58000183105472,1.6837468618564768,138.39999389648438,-0.17346124483272152
10611,2022-04-14,136.78999328613278,138.47999572753906,136.69999694824222,137.61000061035156,819100.0,-0.012987972431785955,-2.5599975585938957,-1.344272956950293,50.53426163330249,60.90932584994903,-2.0569978840001397,-3.467960434071557,-14.552681105278666,-23.502654562360817,29.77608613805097,1.889999389648409,3.173724472586798,2.8694931030273096,-2.8492661250546405,8.58825233110926,0.010113488986320363,5.728872717068299,-6.310187056578513,33.907877140288136,-27.093909780464962,2.8593796140409764,4,-2.454994201660128,-7.989994049072237,-19.672492980957003,-23.58999252319333,-13.279991149902301,3,-0.1463557104004619,1.4094387908352086,138.58999633789062,-4.355509214519374,137.16000366210938,1.000009719023062,136.58000183105472,-0.1463557104004619
10612,2022-04-18,137.3800048828125,140.35000610351562,136.94000244140622,137.33000183105472,964100.0,0.004313265777018849,-7.216858167110454,-0.060978786750986676,53.18487333843993,60.246364523405425,-1.8631424521806537,-3.618130850402906,-14.594794231593795,-23.807309959267442,29.976136991423164,3.560012817382841,2.972731833829073,3.06250457763673,-2.4451191258667393,8.5701282811402,0.3086927258849812,5.816316429388479,-6.383587246758054,32.500112706729716,-23.70493205327832,2.7538118517517396,4,-0.9449996948242188,-5.725002288818359,-19.207504272460938,-23.125003814697266,-13.820007324218736,0,-0.1482021219690124,-2.5599975585938957,136.78999328613278,1.4094387908352086,138.58999633789062,-4.355509214519374,137.16000366210938,-0.1482021219690124
10613,2022-04-19,139.33000183105472,139.97999572753906,137.25999450683594,137.64999389648438,664500.0,0.01419418313389631,-1.21137707094077,33.59810802565287,72.53265700621667,61.04664910650213,-3.013899925974016,-5.21072700614431,-15.947785478686768,-25.469210944682914,29.794405543990344,2.720001220703125,2.9327185218854765,4.616001129150419,-1.143296912729113,10.375299171029951,1.7363521082106672,7.495650150090171,-7.585297117603375,72.50667313758873,12.468955255960104,2.87964902093976,4,-2.7799987792969034,-7.674999237060575,-20.51000404357913,-24.480003356933622,-17.05000305175784,1,-0.14368767680586347,-7.216858167110454,137.3800048828125,-2.5599975585938957,136.78999328613278,1.4094387908352086,138.58999633789062,-0.14368767680586347
10614,2022-04-20,139.49000549316406,140.99000549316406,137.75,139.47000122070312,1036900.0,0.0011483791000257426,1.145695966531763,0.011907248798829963,69.48957374495504,62.0844929414025,-2.5325428336788036,-4.917156976083305,-15.43181692855498,-25.32464936125149,29.42994797160235,3.2400054931640625,3.1669510276625203,4.328004455566401,-1.4548277562812189,10.11083666741402,1.4365883496425909,7.21942056149021,-7.056876668507584,65.03503467899675,4.123551365550114,2.891416105923811,4,-2.1300048828125,-7.150001525878906,-20.14500617980957,-24.350006103515625,-16.350006103515625,2,-0.14911464787903506,-1.21137707094077,139.33000183105472,-7.216858167110454,137.3800048828125,-2.5599975585938957,136.78999328613278,-0.14911464787903506
10615,2022-04-21,137.00999450683594,140.77999877929688,136.92999267578122,140.42999267578122,783900.0,-0.0177791303223489,-1.150840298526529,-170.96338672768738,64.68678706167029,62.180226812987655,0.468617338764318,-2.091516333947766,-12.386138808583752,-22.527770832046727,29.330924340009457,3.8500061035156534,3.3403124835258495,1.5604934692382812,-3.9718374328900268,7.092824371366589,-1.2056719818258728,4.326658920302435,-3.7211780153286895,7.226035923883432,-53.955077537745254,2.76616545106416,4,1.290008544921875,-4.669990539550781,-17.059995651245117,-21.264995574951172,-10.999992370605455,3,-0.11407924881449538,1.145695966531763,139.49000549316406,-1.21137707094077,139.33000183105472,-7.216858167110454,137.3800048828125,-0.11407924881449538
10616,2022-04-22,132.6300048828125,136.94000244140622,132.00999450683594,136.35000610351562,1051400.0,-0.03196839500497095,1.0122506430497804,1.0877202375375425,53.339271083428784,60.91175917251075,4.857801420167931,2.310866870671134,-7.679590094548118,-17.867536647471738,28.006696869517956,5.0,3.1284281123809023,-2.7584960937500114,-8.391080040830673,2.87408785333065,-5.574788067290342,0.057795879790319304,8.360000610351562,6.904338724312422,-55.14253088411746,2.8162919735403356,4,3.8699951171875,0.464996337890625,-11.86500740051271,-16.075008392334,-10.050003051757812,4,-0.09952502519546624,-1.150840298526529,137.00999450683594,1.145695966531763,139.49000549316406,-1.21137707094077,139.33000183105472,-0.09952502519546624
10617,2022-04-25,131.64999389648438,132.08999633789062,128.05000305175778,131.02999877929688,1143400.0,-0.007389059415281118,4.386657714843788,-0.16666529939210972,48.74773523681484,59.410189354252786,5.341330276968023,3.06194689306119,-6.375096043709291,-16.556644794683606,26.071276885272653,4.580001831054716,3.0733138498413837,-3.4935066223144418,-9.335736779681753,2.3487235350528692,-6.4146217009981115,-0.572391543630772,9.160411376953135,27.820634973043756,-34.3685893248321,2.921115078683662,4,2.8700103759765625,2.465007781982422,-10.03249740600586,-15.039997100830078,-9.939994812011719,0,-0.061830551748102036,1.0122506430497804,132.6300048828125,-1.150840298526529,137.00999450683594,1.145695966531763,139.49000549316406,-0.061830551748102036
10618,2022-04-26,130.66999816894528,133.05999755859378,130.63999938964844,132.02000427246094,902100.0,-0.0074439481426004095,-2.432612600913401,-2.177446347706287,43.06636628625607,57.30300653287048,6.028825387382398,3.8220553041033725,-5.093690354950866,-15.247788248931016,23.929961907198862,2.419998168945341,2.7241829863482394,-4.209502410888689,-10.366966348570855,1.9479615267934776,-7.288234379729772,-1.1307704420476057,9.629991015625023,20.24725365432595,-40.43582308833341,3.0787319688410837,4,3.8500061035156534,3.8500061035156534,-9.017498016357393,-14.024997711181612,-5.119995117187486,1,-0.05441188268143149,4.386657714843788,131.64999389648438,1.0122506430497804,132.6300048828125,-1.150840298526529,137.00999450683594,-0.05441188268143149
10619,2022-04-27,132.41999816894528,133.60000610351562,129.63999938964844,131.58999633789062,735500.0,0.013392515684720552,1.4827490541038262,-0.6148133915048148,46.60943857486853,55.79899599621696,3.9512646562633336,2.3268175900049926,-6.447386339096482,-16.709062235563934,23.967057550846807,3.9600067138671875,2.153823545522755,-2.545502471923868,-8.501944388936437,3.410939445088701,-5.523723430430152,0.4327184865824165,7.389991570312532,34.328331373543115,-23.570843691760068,2.978220958506286,4,2.1000061035156534,2.1000061035156534,-9.195001602172837,-14.865001678466783,-11.099998474121065,2,-0.07657453201827946,-2.432612600913401,130.66999816894528,4.386657714843788,131.64999389648438,1.0122506430497804,132.6300048828125,-0.07657453201827946
10620,2022-04-28,134.69999694824222,135.05999755859378,131.41999816894528,133.75,924300.0,0.01721793392859028,3.3592854858603975,1.144572111407372,47.62104235197369,55.4753049649582,1.1861802417689944,0.2095672334303913,-8.361859327694816,-18.686700518575975,23.620947517212862,3.6399993896484943,1.8012206387771812,-0.3620033264159872,-6.230568035667858,5.5065613828358835,-3.2962856810419225,2.572279028209948,4.639593323515612,74.8030860860094,20.248922989724143,2.934282354625932,4,-0.17999267578127842,-0.17999267578127842,-10.822500228881864,-16.520000457763715,-14.229995727539091,3,-0.0858203253192028,1.4827490541038262,132.41999816894528,-2.432612600913401,130.66999816894528,4.386657714843788,131.64999389648438,-0.0858203253192028
10621,2022-04-29,132.53999328613278,136.96000671386722,132.25,135.0,1012000.0,-0.016035662294331066,-2.098695471040881,-2.589489069853307,37.446448802996336,53.72659112768669,2.994864360119948,2.578148802619438,-5.912243514664993,-16.26368554277275,23.445308132980198,4.710006713867216,1.3355207232677628,-2.570506286621111,-8.332627727871369,3.1916151546291474,-5.45156700724624,0.3105544340040183,6.348013496825047,50.392686744552925,1.0586912315309789,2.881060720625124,4,1.9800109863281534,1.9800109863281534,-7.5499973297119,-14.359996795654283,-11.30998992919919,4,-0.049268081188182156,3.3592854858603975,134.69999694824222,1.4827490541038262,132.41999816894528,-2.432612600913401,130.66999816894528,-0.049268081188182156
10622,2022-05-02,131.77999877929688,133.60000610351562,129.1300048828125,133.16999816894528,1393700.0,-0.005734076847244141,2.973307472686953,0.5650388601839552,39.228007119850595,50.02607447364601,3.2150580735920755,3.5724999429484114,-4.8177848988130165,-15.26701833407239,23.391135220877224,4.470001220703125,0.7731342081441142,-3.3630004882812443,-9.037254060299944,2.311253083737455,-6.200127274290594,-0.5258737022718947,6.674487854412945,33.844103151728326,-13.338769213593402,2.8371267860093514,5,2.7400054931640625,2.7400054931640625,-6.119997024536133,-12.929996490478516,-13.949996948242188,0,-0.06981330272775466,-2.098695471040881,132.53999328613278,3.3592854858603975,134.69999694824222,1.4827490541038262,132.41999816894528,-0.06981330272775466
10623,2022-05-03,123.5,130.19000244140622,121.26000213623048,129.14999389648438,2057600.0,-0.06283198403396628,1.3104754497684596,4.064745595257781,27.21814767122882,45.32924935434311,10.072678045884885,11.769961571359772,3.7466899087501986,-6.822757002996042,24.105735183746162,10.519996643066392,0.3710048827438186,-11.207498931884771,-18.831564091142155,-3.5834337726273873,-15.019531511513463,-7.395466352256079,14.538307290431732,14.267498157040004,-28.84223230515324,3.812032579628691,5,7.520000457763672,7.625003814697266,3.5925025939941406,-3.3999977111816406,-8.029998779296875,1,-0.014493934538682973,2.973307472686953,131.77999877929688,-2.098695471040881,132.53999328613278,3.3592854858603975,134.69999694824222,-0.014493934538682973
10624,2022-05-04,122.52999877929688,124.68000030517578,119.9000015258789,124.1999969482422,1926700.0,-0.007854260896381526,2.634973311673242,0.2955752164589874,22.798125113717347,40.67495358234834,9.369171257433806,12.501169195702346,5.019294482904897,-5.671229899204704,24.265909773725618,4.779998779296875,-0.23695646354360633,-11.619000244140636,-20.990157136596736,-2.247843351684537,-16.304578690368686,-6.933421797912587,14.501610201882784,15.416157406972594,-20.781843653396614,4.685578446228048,5,5.900005340576172,7.915004730224609,4.562503814697266,-2.4299964904785156,-9.830001831054673,2,0.024647060332552595,1.3104754497684596,123.5,2.973307472686953,131.77999877929688,-2.098695471040881,132.53999328613278,0.024647060332552595
10625,2022-05-05,118.54000091552734,123.5500030517578,118.0999984741211,122.08000183105469,2250400.0,-0.03256343673810347,-1.4660621846621689,2.1197633514550507,21.223613819519727,37.10654721969177,11.693357367445259,16.09895892356269,9.319160385342428,-1.5327208590069006,24.53793975301046,5.4500045776367045,-1.636688067692944,-14.835998153686518,-26.52320487753667,-3.148791429836379,-20.67960151561158,-8.992394791761441,17.12107946922825,2.332991777166758,-32.74379935623873,5.843603361925071,5,8.990001678466811,11.005001068115234,8.930000305175781,1.5600013732910156,-10.430000305175781,3,0.02345198884617794,2.634973311673242,122.52999877929688,1.3104754497684596,123.5,2.973307472686953,131.77999877929688,0.02345198884617794
10626,2022-05-06,119.0,119.52999877929688,115.7699966430664,118.0199966430664,1133900.0,0.0038805388975866606,2.6862749497918745,-0.2768370348818414,20.899297312994193,34.01227633926726,10.165643642503738,15.086966634863387,9.173993442872415,-1.7898893427779115,24.64444383452182,3.7600021362304688,-3.057679458655315,-13.534498977661144,-26.795371985199523,-0.27362597012276524,-20.16493548143032,-6.904062473891955,14.904972193692146,18.115544829622404,-16.57306327161486,6.630436503769186,5,7.365001678466811,9.380001068115234,8.980001449584961,1.1000022888183594,-11.080001831054688,4,0.012352951434480008,-1.4660621846621689,118.54000091552734,2.634973311673242,122.52999877929688,1.3104754497684596,123.5,0.012352951434480008
10627,2022-05-09,113.91000366210938,117.80999755859376,113.54000091552734,117.0,1125000.0,-0.04277307846966916,-1.229762194077369,-3.1530466870635494,13.392861066796812,30.715220203771786,13.9405894265456,19.234315421264284,14.427196469431578,3.482104864965976,24.383840777678373,5.459999084472656,-4.480229220844478,-17.399995803833008,-32.740145329022425,-2.059846278643576,-25.070070566427717,-9.729921041238299,17.818771465507695,2.2222385145547334,-26.53909745168805,7.670074762594716,5,11.340000152587905,13.354999542236328,14.294998168945312,6.189998626708984,-6.75,0,0.0642612541435561,2.6862749497918745,119.0,-1.4660621846621689,118.54000091552734,2.634973311673242,122.52999877929688,0.0642612541435561
10628,2022-05-10,112.66999816894531,116.0,111.44000244140624,115.2300033569336,935000.0,-0.010885834898594848,1.2243898808139333,0.8284816252357955,12.54189240508768,26.929937296018355,13.811173878877113,19.595890521074523,15.84257599001026,4.881341201219698,24.139332177021437,4.559997558593764,-5.487440551588605,-17.44450111389159,-34.6666606464284,-0.2223415813547831,-26.055580880159994,-8.833421347623187,16.512348568979206,9.289999441048897,-14.268157967080862,8.611079766268407,5,11.530006408691406,13.545005798339844,16.33000373840332,7.430004119873047,-8.759994506835938,1,0.04579749486080664,-1.229762194077369,113.91000366210938,2.6862749497918745,119.0,-1.4660621846621689,118.54000091552734,0.04579749486080664
10629,2022-05-11,115.51000213623048,117.77999877929688,112.16999816894531,112.94000244140624,1126400.0,0.025206390462762407,-1.729921831348024,-1.0039040963209218,20.27102498690293,23.891046477677158,9.298019589810494,15.864121347185417,13.2519590834397,2.2303550548633098,23.686754682878,5.6100006103515625,-6.3264012684843465,-13.52199707031248,-31.580844015627903,4.536849875002943,-22.551420542970178,-4.4925735976547685,10.83356951425111,33.60858372992347,7.654690393669444,9.02942347265771,5,8.690002441406236,10.705001831054673,13.48999977111815,4.590000152587876,-11.52999877929689,2,-0.0003462982840237716,1.2243898808139333,112.66999816894531,-1.229762194077369,113.91000366210938,2.6862749497918745,119.0,-0.0003462982840237716
10630,2022-05-12,114.5500030517578,115.86000061035156,112.41000366210938,114.27999877929688,712000.0,-0.00831096066763537,1.3875416448872486,0.1050600406703114,22.38851741361249,22.217942989967845,7.93344238209454,15.737637584310804,14.343466150776706,3.391516001797285,23.209719338581966,3.4499969482421875,-7.054360207787823,-13.279996490478524,-31.853073305716933,5.2930803247598845,-22.566534898097714,-3.99345808285932,9.408997525271744,38.44254657799331,9.662659081317237,9.286538407619204,5,7.970001220703139,11.665000915527358,14.502498626708999,5.549999237060561,-5.720001220703111,3,-0.016150205623998937,-1.729921831348024,115.51000213623048,1.2243898808139333,112.66999816894531,-1.229762194077369,113.91000366210938,-0.016150205623998937
10631,2022-05-13,116.7699966430664,117.87999725341795,114.76000213623048,115.4499969482422,664300.0,0.01938012686307422,-1.3111166369495897,4.888810398417837,28.10476388273011,20.98202707473223,3.6221331321088996,12.586194934234584,12.24834900965223,1.4154185888286008,22.79722659626299,3.3299942016601562,-8.052010066412208,-10.059003067016604,-28.756361615539475,8.638355481506267,-19.407682341278047,-0.7103237927551618,5.185964232263402,82.76395179261321,51.637711681340306,9.348679274261437,5,4.045005798339815,9.44500732421875,12.517505645751953,3.330005645751953,-9.14999389648436,4,-0.07416285245931842,1.3875416448872486,114.5500030517578,-1.729921831348024,115.51000213623048,1.2243898808139333,112.66999816894531,-0.07416285245931842
10632,2022-05-16,117.0199966430664,118.3499984741211,115.91999816894531,116.7699966430664,672400.0,0.0021409609247842187,-1.4923119057866114,0.18939398318065112,29.473677206094564,21.232641467495093,1.182609759850152,11.312672849195081,12.108395361817031,1.3567208660504377,21.881566422193206,2.4300003051757812,-9.374670386454483,-8.791002655029303,-27.28552311536677,9.703517805308167,-18.038262885198037,0.456257575139432,3.253410882835624,80.75249501218389,46.25697292098009,9.247260230168731,5,1.0400047302246094,9.19500732421875,12.247505187988281,3.080005645751953,-13.32999420166017,0,-0.07776447389481511,-1.3111166369495897,116.7699966430664,1.3875416448872486,114.5500030517578,-1.729921831348024,115.51000213623048,-0.07776447389481511
10633,2022-05-17,119.30999755859376,119.83999633789062,116.68000030517578,118.91000366210938,712200.0,0.01956931277747609,3.328787023682615,1.5999755859375568,30.600764700755775,22.099601421610473,-1.9715796859888997,7.848308366044321,10.033723442152862,-0.754182905438924,20.75813373867133,3.1599960327148438,-10.324592364919837,-5.500001525878886,-23.05703148152928,12.057028429771506,-14.278516503704097,3.27851345194631,-7.869995117187528,93.08997515223997,56.15370176793461,8.778514977825196,5,-1.8149948120117472,6.905006408691392,11.037502288818345,3.015003204345689,-11.07999420166017,1,-0.10183550536506769,-1.4923119057866114,117.0199966430664,-1.3111166369495897,116.7699966430664,1.3875416448872486,114.5500030517578,-0.10183550536506769
10634,2022-05-18,118.69000244140624,120.23999786376952,117.9000015258789,118.45999908447266,1027300.0,-0.005196505991738376,-2.466665159624047,0.5750171663995778,25.085590294020335,22.528709918777206,-2.183152709751198,7.199229583689345,10.913027908374417,0.017255519219887105,19.303186763855347,2.339996337890611,-11.426556331186859,-5.0799964904785355,-21.395981184258417,11.23598820330136,-13.23798883736849,3.0779958564114054,-7.082000122070312,80.20438607688054,46.07278301667173,8.157992346889946,5,-2.8500022888183594,7.5250015258789205,12.187496185302749,3.80499649047853,-9.770004272460923,2,-0.12452606348705164,3.328787023682615,119.30999755859376,-1.4923119057866114,117.0199966430664,-1.3111166369495897,116.7699966430664,-0.12452606348705164
10635,2022-05-19,121.37999725341795,122.3499984741211,117.22000122070312,117.5999984741211,852000.0,0.02266403872844891,-1.2599140263432964,16.434537433244724,32.9148766039317,23.86377428443693,-4.948294678082945,3.455395734100577,8.437062468071602,-2.5014018064835426,17.952349859716897,5.129997253417969,-11.376496860064805,-1.6085018157959183,-16.706105166886786,13.48910153529495,-9.157303491341352,5.940299859749516,-9.426715112304692,87.22000410117828,52.86732253015214,7.54880167554543,5,-4.484996795654283,4.835006713867202,9.49750137329103,1.115001678466811,-13.549995422363267,3,-0.14335141118974104,-2.466665159624047,118.69000244140624,3.328787023682615,119.30999755859376,-1.4923119057866114,117.0199966430664,-0.14335141118974104
10636,2022-05-20,119.43000030517578,122.91000366210938,116.27999877929688,122.5999984741211,885900.0,-0.016065224850606574,2.498675427365912,-0.8386241250413795,31.757748008975014,25.90431727801229,-3.275322884506352,4.601708890742074,10.440350922885358,-0.3995667331198689,18.598941844205807,6.6300048828125,-11.17873824745871,-2.89849853515625,-17.36221721732349,11.56522014701099,-10.130357876239884,4.33336080592737,-6.85291518408205,50.21458337426353,15.14498873020765,7.231859341083623,5,-2.2549972534179688,6.785003662109375,12.10999870300293,4.144996643066406,-11.209999084472656,4,-0.08875490619639326,-1.2599140263432964,121.37999725341795,-2.466665159624047,118.69000244140624,3.328787023682615,119.30999755859376,-0.08875490619639326
10637,2022-05-23,123.51000213623048,124.08999633789062,120.0500030517578,120.86000061035156,785500.0,0.034162286030555045,1.1207369894449826,-0.8359631093290506,50.01686701663263,30.068203345961727,-6.537886337083776,-0.1258403802998629,6.499222990022119,-4.299749550763536,19.443302893251246,4.659996032714844,-10.443309979063073,1.588502883911147,-12.213775400325275,15.390781168147555,-5.312636258207064,8.489642026029358,-10.106283531855496,92.57369548058381,52.606037778501815,6.901139142118205,5,-5.380004882812514,2.7050018310546733,8.057497024536119,0.13999557495115766,-16.5,0,-0.12865354315290112,2.498675427365912,119.43000030517578,-1.2599140263432964,121.37999725341795,-2.466665159624047,118.69000244140624,-0.12865354315290112
10638,2022-05-24,123.55999755859376,124.12000274658205,120.77999877929688,122.7300033569336,638400.0,0.000404788450316218,2.4256370529478386,0.3132051787724492,51.792550434235814,33.570595062332046,-5.45425819238632,-0.7755746455876675,6.5032136150689865,-4.167649975037378,20.62043120517118,3.3400039672851705,-9.700691517516418,1.9939983367920036,-11.212934019003413,15.20093069258742,-4.609467841105712,8.597464514689705,-9.087651180867212,92.85708029836368,47.727304555551285,6.603466177897707,5,-5.294994354248061,2.655006408691392,10.485006332397447,0.7200050354003764,-16.059997558593764,1,-0.1608125243589853,1.1207369894449826,123.51000213623048,2.498675427365912,119.43000030517578,-1.2599140263432964,121.37999725341795,-0.1608125243589853
10639,2022-05-25,122.27999877929688,125.37000274658205,122.04000091552734,123.1500015258789,945100.0,-0.010359329917353666,-3.933341622067646,-1.0482034029175564,57.186780437186286,37.43706873161803,-3.478774861500284,-0.31008786206965055,7.769600550271406,-2.719134238084692,21.44813806645615,3.3300018310547017,-8.1067548683381,1.2209995269775362,-10.971051969430334,13.413051023385421,-4.875026221226406,7.317025275181479,-6.649933637307669,66.00657185182688,14.824518172154733,6.0960257482039415,5,-2.214996337890611,3.9350051879882812,11.822504043579102,2.0000038146972656,-18.29999542236328,2,-0.11490019269399987,2.4256370529478386,123.55999755859376,1.1207369894449826,123.51000213623048,2.498675427365912,119.43000030517578,-0.11490019269399987
10640,2022-05-26,123.13999938964844,124.6999969482422,122.79000091552734,123.5500030517578,1224600.0,0.0070330439886885365,-2.441432400852318,0.4712670893513118,57.83497741790162,40.74042579108153,-3.343777894294675,-2.192974309632092,6.955669607402768,-3.4080577045256746,22.763774119261644,2.4199981689453267,-6.19975763670287,2.6590000152587834,-7.780208815281014,13.098208845798581,-2.5606044000111154,7.878604430528682,-6.14634298301624,75.46752053179111,19.27235093342054,5.219604415269896,5,-2.4949989318847656,2.970001220703125,11.710002899169922,1.4600028991699219,-19.540000915527344,3,-0.11547832784786016,-3.933341622067646,122.27999877929688,2.4256370529478386,123.55999755859376,1.1207369894449826,123.51000213623048,-0.11547832784786016
10641,2022-05-27,126.01000213623048,126.0199966430664,123.12000274658205,124.0,1216600.0,0.02330682768237291,1.857149300009382,-4.90240044659492,75.00000788160929,45.79890697724983,-5.325256444519411,-5.878673619667069,4.052880895787453,-6.105482710945964,23.487370198423775,2.899993896484361,-4.650822656777777,5.8555023193359546,-3.328690427383961,15.03969506605587,1.2634059459760039,10.447598692695905,-7.843657242005307,99.83258764547965,35.289613646008135,4.592096373359958,5,-4.860004425048842,-1.8099975585937642,9.310001373291001,-1.4099998474121236,-21.56000518798828,4,-0.14427426392328158,-2.441432400852318,123.13999938964844,-3.933341622067646,122.27999877929688,2.4256370529478386,123.55999755859376,-0.14427426392328158
10642,2022-05-31,122.58000183105469,124.26000213623048,121.5999984741211,124.19000244140624,2443100.0,-0.027220063860229127,2.040004185267824,-0.8009944772351887,68.77606976375739,50.04060753980556,-1.143924348745557,-3.344740095320489,7.41600984296943,-2.4858105226919207,24.572594370923365,4.410003662109389,-3.222158389523969,2.8855018615722656,-4.614090683791758,10.38509440693629,-0.8642944111097393,6.6352981342542705,-3.1570726570149077,34.35121728204165,-35.644982336380785,3.749796272682012,5,-1.4300041198730469,1.6200027465820312,12.217498779296875,2.0300025939941406,-17.650001525878906,1,-0.11714798821869143,1.857149300009382,126.01000213623048,-2.441432400852318,123.13999938964844,-3.933341622067646,122.27999877929688,-0.11714798821869143
10643,2022-06-01,121.70999908447266,123.2300033569336,120.19000244140624,122.56999969482422,1144700.0,-0.007097428076246137,1.7889815145343066,0.5341616672827092,62.69451533003237,54.21937698825134,0.11434504272746437,-2.7570720949749017,8.144466931206921,-1.4117054909115154,24.172192009115346,3.040000915527358,-2.0909703761584524,2.104999160766596,-5.2445968994856145,9.454595221018806,-1.5697988693595022,5.779797190892694,4.30999755859375,26.072009516468825,-46.522379353355106,3.6747980301261047,6,-0.5600013732910156,2.4900054931640625,12.607503890991211,4.495002746582031,-17.0800018310547,2,-0.12077887650002905,2.040004185267824,122.58000183105469,1.857149300009382,126.01000213623048,-2.441432400852318,123.13999938964844,-0.12077887650002905
10644,2022-06-02,125.5500030517578,125.5999984741211,121.19000244140624,122.3000030517578,934500.0,0.03155043953800374,1.6328406477031905,-3.77906708539593,70.14652915491975,58.35622727169446,-2.9616874141944436,-6.702884698679227,4.2326669562704495,-5.0281554276705975,23.263672288299418,4.409996032714858,-0.8805568068082437,5.794002914428702,-1.923510910484623,13.511516739342028,1.9352460019720326,9.652759826885372,0.3533937072754014,91.938352337044,14.403359775099204,3.8587569124566636,6,-4.400005340576158,-1.3499984741210795,8.97000122070314,0.6549987792968892,-22.010002136230455,3,-0.14376744414985565,1.7889815145343066,121.70999908447266,2.040004185267824,122.58000183105469,1.857149300009382,126.01000213623048,-0.14376744414985565
10645,2022-06-03,121.31999969482422,125.1500015258789,121.26000213623048,124.79000091552734,668200.0,-0.03369178219127378,-1.1671327898535417,-1.0676926832932692,57.761861874368755,61.245573256738204,1.4068562441825208,-2.375737418589594,8.316707474158108,-0.5839923872203485,22.010370184339482,4.290000915527315,0.09495782508510331,1.4249996185302791,-6.300434985180246,9.150434222240804,-2.4377176833249905,5.287716920385549,4.469129177856445,19.382476454199573,-55.11619039272978,3.8627173018552647,6,1.7150001525878906,2.8800048828125,13.200004577636719,4.885002136230469,-18.5800018310547,4,-0.14292776443709787,1.6328406477031905,125.5500030517578,1.7889815145343066,121.70999908447266,2.040004185267824,122.58000183105469,-0.14292776443709787
10646,2022-06-06,120.47000122070312,122.11000061035156,119.51000213623048,122.11000061035156,1231100.0,-0.00700625186497883,2.1707310265260946,0.47262213622971727,55.76731032304916,61.884511401895594,2.704276545447982,-1.4861596718046002,8.924360025654778,0.44562267031381,20.50379138223601,2.5999984741210795,1.3389203917892587,0.5015010833740234,-7.216047888418174,8.219050055166221,-3.3572734025220683,4.360275569270115,5.207145123352049,15.763541243854942,-55.55044911771304,3.858774485896097,6,2.2949981689453125,3.7300033569335938,14.050003051757812,5.7350006103515625,-20.43000030517578,0,-0.14003488483141868,-1.1671327898535417,121.31999969482422,1.6328406477031905,125.5500030517578,1.7889815145343066,121.70999908447266,-0.14003488483141868
10647,2022-06-07,121.2300033569336,121.2300033569336,119.0999984741211,119.77999877929688,755900.0,0.006308642222374816,1.937928494383205,-0.8841494617553196,53.38267439069006,62.06119184150162,1.7733294213154807,-1.759877658727106,7.8388043215007315,-0.1580592048997289,18.636335911051628,2.1300048828125,2.15356428095275,0.8955032348632841,-6.288097404359718,8.079103874086286,-2.696297084748224,4.487303554474792,4.2004572188085945,32.76930588942308,-34.31171389153481,3.5918003196115036,6,1.3299942016601562,1.2900009155273438,13.290000915527344,4.974998474121094,-20.31999969482422,1,-0.1384146328800021,2.1707310265260946,120.47000122070312,-1.1671327898535417,121.31999969482422,1.6328406477031905,125.5500030517578,-0.1384146328800021
10648,2022-06-08,117.83000183105469,120.12999725341795,117.51000213623048,119.9800033569336,788500.0,-0.02804587504520961,1.1387808485792152,-1.482754991976007,48.620024856740784,61.10933011034101,4.777454714263413,2.15711572658401,10.886374704760613,3.344152648527995,16.53715494035652,3.720001220703111,3.150381570775309,-2.762498474121088,-9.10892226267876,3.583925314436584,-5.935710368399924,0.41071342015774803,7.22063101859024,3.95549863632746,-58.926427018670275,3.1732118942788325,6,3.93499755859375,2.985000610351534,16.69000244140625,8.375,-17.459999084472642,2,-0.1094797702233341,1.937928494383205,121.2300033569336,2.1707310265260946,120.47000122070312,-1.1671327898535417,121.31999969482422,-0.1094797702233341
10649,2022-06-09,115.47000122070312,117.79000091552734,115.37999725341795,117.02999877929688,505000.0,-0.020028859998961424,-1.7701104066366464,0.7255797448590338,40.415189394773684,59.17379810777124,6.783195013503487,4.757906242079983,13.028503478279845,5.783937986976042,15.067642516936264,2.450004577636733,3.0316419728374484,-5.120499038696295,-11.473688540592818,1.2326904632002282,-8.297093789644563,-1.9439042877480261,8.977381171868643,0.9212275120377148,-56.44973630053789,3.176594750948264,6,5.2299957275390625,3.259998321533203,15.602500915527344,10.735000610351562,-11.669998168945327,3,-0.09387723090576727,1.1387808485792152,117.83000183105469,1.937928494383205,121.2300033569336,2.1707310265260946,120.47000122070312,-0.09387723090576727
10650,2022-06-10,112.6999969482422,114.12999725341795,111.8000030517578,113.69000244140624,636100.0,-0.02398895161667558,1.4919789150728233,0.6346198990570654,39.368088802730504,55.21469598789582,8.84689229897333,7.7811499594143925,15.47722344415071,8.672558162562325,13.786085564069284,3.6699981689453267,2.743367421329694,-7.798003005981428,-14.562082122235608,-1.033923889727248,-11.180042564108518,-4.415963447854338,10.84064693041418,8.729331809920996,-47.500136072832106,3.3820395581270897,6,6.000003814697251,6.030002593994126,16.737506866455064,13.505004882812486,-7.839996337890639,4,-0.08127769548140817,-1.7701104066366464,115.47000122070312,1.1387808485792152,117.83000183105469,1.937928494383205,121.2300033569336,-0.08127769548140817
10651,2022-06-13,108.11000061035156,110.08000183105469,107.43000030517578,109.61000061035156,902800.0,-0.04072756399451016,1.1721302248793055,1.5151431081518907,26.05721996442938,50.468157121303825,11.880067648074316,12.320789140829518,19.724660537504178,13.350255116956603,13.3306851389823,5.2699966430664205,2.2216112751995354,-11.954999542236322,-20.577374137297994,-3.3326249471746365,-16.26618683976716,-7.643812244705487,14.021766369076985,4.927537353617936,-44.775310072086874,4.31118729753084,6,8.404998779296875,8.614997863769531,20.427501678466797,18.095001220703125,-2.3300018310546875,0,-0.049671655871472375,1.4919789150728233,112.6999969482422,-1.7701104066366464,115.47000122070312,1.1387808485792152,117.83000183105469,-0.049671655871472375
10652,2022-06-14,107.91999816894531,109.2699966430664,107.29000091552734,108.16000366210938,612100.0,-0.0017574918169787068,-1.6399943033854167,0.160003662109375,25.78948835372404,46.36759856838068,10.920238958989827,12.431454242845462,19.577017823846717,13.655845889779954,13.002381985447196,1.9799957275390625,1.5393529001852642,-11.690002059936518,-21.817909419740488,-1.5620947001325476,-16.753955739838503,-6.626048380034533,12.153521476087846,4.9065220646431,-37.712609241722674,5.063953679901989,6,8.525001525878906,8.735000610351562,19.452503204345703,18.285003662109375,-2.0199966430664062,1,-0.07301702545511612,1.1721302248793055,108.11000061035156,1.4919789150728233,112.6999969482422,-1.7701104066366464,115.47000122070312,-0.07301702545511612
10653,2022-06-15,107.16000366210938,109.87000274658205,105.0999984741211,109.56999969482422,651900.0,-0.007042202740276116,2.1694358054074674,10.041420306440333,26.21147193473965,41.485925543916224,10.503861505557694,12.895699703656803,19.948757447566223,14.535208457041534,13.227790524228716,4.770004272460952,0.025935203773542526,-11.842496871948242,-23.402502389137766,-0.2824913547587329,-17.622499630543004,-6.06249411335348,10.868152986202858,16.233292290525362,-22.45971983416579,5.780002758594756,6,7.964996337890625,8.399993896484375,19.09749984741211,19.044998168945312,0.46999359130857954,2,-0.05832399949991729,-1.6399943033854167,107.91999816894531,1.1721302248793055,108.11000061035156,1.4919789150728233,112.6999969482422,-0.05832399949991729
10654,2022-06-16,103.91000366210938,105.38999938964844,103.13999938964844,104.8499984741211,1033500.0,-0.030328479739957004,1.2277264744207128,0.3900399831583213,21.86129913555891,37.49697412849291,11.579078482577273,15.791272284656998,22.716698118261064,17.91004209106066,13.683994291633617,4.0200042724609375,-1.3002255778030474,-14.353496932983404,-27.742601651089473,-0.9643922148773356,-21.04804929203644,-7.65894457393037,11.79108451484845,7.006409664549559,-25.918091692622994,6.6945523590530325,6,8.714996337890625,10.669994354248047,21.297500610351562,22.30500030517578,3.8799972534179688,3,-0.0340679510226809,2.1694358054074674,107.16000366210938,-1.6399943033854167,107.91999816894531,1.1721302248793055,108.11000061035156,-0.0340679510226809
10655,2022-06-17,103.9800033569336,105.8499984741211,102.7300033569336,104.31999969482422,1548300.0,0.0006736569373229084,-1.1971824932033828,0.36170022807145696,14.886848115026964,32.95470054982377,9.823811013809888,15.126409797107485,22.14584200288975,17.963037618564044,14.726043752423049,3.1199951171875,-2.4444987736142707,-13.413497543334955,-28.143998281779204,1.3170031951092938,-20.77874791255708,-6.048247174112831,9.208867062562348,17.00680625174516,-7.146343879352049,7.3652503692221245,6,8.0,10.394996643066406,21.227500915527344,22.235000610351562,5.779998779296889,4,-0.0017311050140853546,1.2277264744207128,103.91000366210938,2.1694358054074674,107.16000366210938,-1.6399943033854167,107.91999816894531,-0.0017311050140853546
10656,2022-06-21,108.83000183105469,109.56999969482422,106.58000183105469,108.13999938964844,950200.0,0.046643569124271256,1.7557607251095189,-2.0294408042366037,29.03324730586347,30.249208651509708,3.5191121269228063,9.951802849231967,16.782022485189003,13.26979674145808,15.155214210452813,5.589996337890625,-4.19052288083806,-8.033499145507818,-23.211457784512675,7.144459493497024,-15.622478465010246,-0.44451982600539,2.2670951759287874,85.43415960181807,59.98625306213107,7.588979319502424,6,2.5999984741210938,5.5449981689453125,15.53750228881836,17.38500213623047,1.3899993896484375,1,-0.036478922667538605,-1.1971824932033828,103.9800033569336,1.2277264744207128,103.91000366210938,2.1694358054074674,107.16000366210938,-0.036478922667538605
10657,2022-06-22,107.62000274658205,108.9499969482422,106.0500030517578,106.08000183105469,728400.0,-0.011118249233800559,-2.624995827670858,2.2318774878372607,28.73529390090677,28.03979410086148,2.900528072279144,10.445891823536329,17.37069515272991,14.619293115438879,15.98713286505169,2.8999938964844034,-5.385980407708587,-8.44899826049803,-23.824311439726202,6.926314918730142,-16.136654850112123,-0.7613416708839367,1.9499969482421733,68.48739226417803,41.337252665122634,7.687656589614088,6,2.6399993896484233,6.7549972534179545,15.895000457763643,18.59500122070311,3.4799957275390483,2,-0.01709723025763077,1.7557607251095189,108.83000183105469,-1.1971824932033828,103.9800033569336,1.2277264744207128,103.91000366210938,-0.01709723025763077
10658,2022-06-23,103.69000244140624,107.97000122070312,103.4000015258789,107.2699966430664,867100.0,-0.0365173778561404,-1.1971173332306297,-2.324670177507159,17.09813394478725,25.4490101619741,5.156051033813711,13.503276237194328,20.67956444991698,18.660807564655002,17.03231005432507,4.569999694824219,-6.666475171216078,-11.385498809814464,-27.281774135306065,4.5107765156771364,-19.333636472560272,-3.437361147068657,5.879997253417983,14.035081848723541,-4.71655334008147,7.948137662745804,6,4.7399978637695455,10.684997558593764,18.44750022888185,22.52500152587892,5.419998168945327,3,0.02131352138526088,-2.624995827670858,107.62000274658205,1.7557607251095189,108.83000183105469,-1.1971824932033828,103.9800033569336,0.02131352138526088
10659,2022-06-24,108.2300033569336,108.72000122070312,103.93000030517578,104.3000030517578,1347400.0,0.04378436501718519,-1.0513897080085672,-1.0977672263696168,30.480171764913635,24.46146382443889,-0.5799316619173851,8.281301967967934,15.539683304581274,14.229994178660831,18.418979466779184,5.029998779296889,-7.9292173302585525,-6.142998123168951,-21.94020568475645,9.654209438418548,-14.0416019039627,1.7556056576247983,-5.5,80.40939977602585,59.18724677175376,7.898603780793748,6,-1.8250007629394531,6.144996643066406,13.625,17.985000610351562,-0.7300033569335938,4,-0.00554380564451129,-1.1971173332306297,103.69000244140624,-2.624995827670858,107.62000274658205,1.7557607251095189,108.83000183105469,-0.00554380564451129
10660,2022-06-27,108.91999816894531,109.23999786376952,107.13999938964844,108.69000244140624,1117800.0,0.006375263703320533,3.8276097937422326,0.05852308134332031,32.694029454908616,25.198887101158807,-2.0813872245965115,6.8210779122471905,14.199357840870931,13.635466435353209,19.81765139702494,2.0999984741210795,-8.862369628610622,-4.7420032501220675,-20.15310972402986,10.669103223785726,-12.447556487075957,2.963549986831822,-6.070194854736329,89.46512611380537,64.76197152868923,7.705553236953893,6,-2.6199951171875,5.4550018310546875,12.107503890991211,17.295005798339844,0.12000274658203125,0,-0.010374561810634897,-1.0513897080085672,108.2300033569336,-1.1971173332306297,103.69000244140624,-2.624995827670858,107.62000274658205,-0.010374561810634897
10661,2022-06-28,107.83000183105469,111.63999938964844,107.73999786376952,109.98999786376952,787900.0,-0.010007311386472262,-2.333328986107324,-9.391461553771002,30.118685796756964,25.679909039273575,-1.1569513686844033,6.829386428889194,14.67097762149902,14.797996927723759,21.414648495705297,3.9000015258789205,-9.418345022959016,-4.922999572753909,-19.382736339607305,9.536737194099487,-12.152867956180614,2.306868810672796,-4.724590734863284,53.76215356382629,28.836767483381344,7.229868383426701,6,-0.6450004577636719,6.5449981689453125,13.725000381469727,18.38500213623047,-1.7799987792968892,1,0.01789854653067402,3.8276097937422326,108.91999816894531,-1.0513897080085672,108.2300033569336,-1.1971173332306297,103.69000244140624,0.01789854653067402
10662,2022-06-29,108.22000122070312,108.4800033569336,106.23999786376952,107.87999725341795,473700.0,0.0036167985071491326,4.209265189890295,-0.1574095332285543,34.343426810235584,26.583459580995353,-1.6761892625566617,5.595284556511302,13.635363169228285,14.514671914143008,22.772165557953976,2.2400054931640767,-9.768265063885707,-3.815000152587885,-17.631973790135504,10.001973484959734,-10.723486971361694,3.0934866661859246,-4.602514826904297,58.495157092422176,29.640062761828574,6.908486818773809,6,-1.0349998474121094,6.154998779296875,13.47500228881836,17.99500274658203,-1.8899993896484375,2,0.018480872088711298,-2.333328986107324,107.83000183105469,3.8276097937422326,108.91999816894531,-1.0513897080085672,108.2300033569336,0.018480872088711298
10663,2022-06-30,107.01000213623048,107.6999969482422,105.5199966430664,106.9499969482422,867700.0,-0.011180919153798374,2.0277891100597305,0.1764837877257864,35.6804279074813,28.118918333431168,-0.5472552678115363,5.95272988090349,14.109511864225013,15.832896725941623,23.87272350779202,2.7000045776367188,-9.286259460243727,-4.289999389648429,-17.490136179094577,8.91013739979772,-10.89006778437151,2.310069005074652,-2.9111649626806724,39.94814781829985,7.247327625986863,6.600068394723076,6,0.17499923706053266,7.364997863769517,15.16249847412108,19.205001831054673,1.019996643066392,3,0.03822069204973744,4.209265189890295,108.22000122070312,-2.333328986107324,107.83000183105469,3.8276097937422326,108.91999816894531,0.03822069204973744
10664,2022-07-01,107.5,107.72000122070312,104.5,106.2300033569336,674200.0,0.0045789912530393995,2.766085315415401,21.164780673871583,40.46221403742491,30.960625658142053,-0.5302166172604359,4.259524456873152,12.869027602552308,15.487166635172386,25.833347154818142,3.220001220703125,-8.750416512459338,-2.8975013732910213,-14.347571389957011,8.552568643374968,-8.622536381624016,2.8275336350419735,4.1399993896484375,42.016810314429385,6.024182495981783,5.725035008332995,7,0.020000457763671875,6.875,14.74000358581543,18.715003967285156,-0.15000152587890625,4,0.014976749863735428,2.0277891100597305,107.01000213623048,4.209265189890295,108.22000122070312,-2.333328986107324,107.83000183105469,0.014976749863735428
10665,2022-07-05,103.9800033569336,105.5999984741211,102.06999969482422,105.2699966430664,1100600.0,-0.03274415481922244,2.620517234633593,-1.0157454298604478,42.11531027539544,32.414188210312275,3.3411361901817145,6.760456883621131,15.66211217391752,19.085164331805046,28.058350774477386,5.430000305175781,-8.262459021202787,-5.5504981994628935,-16.109545491437842,5.008549092512055,-10.830021845450375,-0.270974553475412,7.517196044921874,19.95824161982335,-19.139222638081666,5.279523645987478,7,2.8749961853027344,10.064994812011719,19.15999984741211,22.235000610351562,5.25,1,0.033852630596512556,2.766085315415401,107.5,2.0277891100597305,107.01000213623048,4.209265189890295,108.22000122070312,0.033852630596512556
10666,2022-07-06,103.5999984741211,104.48999786376952,99.7699966430664,104.12000274658205,1585500.0,-0.0036545957928857398,6.492098092643198,0.4031061851646057,41.811973761574606,33.86715263927537,3.2421987912224353,6.125878491561281,15.437003702773154,19.44275616707897,30.041629228907045,4.720001220703111,-7.255275342973434,-5.087002944946292,-14.611070993425542,4.437065103532959,-9.849036969185917,-0.3249689207066666,7.520112939453128,43.97243259246801,0.5273223407018577,4.762034024239627,7,2.104999542236328,9.294998168945312,19.777502059936523,22.615005493164062,5.970001220703125,2,0.05250967684874186,2.620517234633593,103.9800033569336,2.766085315415401,107.5,2.0277891100597305,107.01000213623048,0.05250967684874186
10667,2022-07-07,104.4499969482422,105.70999908447266,104.11000061035156,104.66000366210938,700700.0,0.008204618596914681,-2.5955046547910916,0.403855746940893,44.880981958648526,36.95413575192662,2.11797431993989,4.168003470852213,14.010886321561927,18.576337082709387,31.86606890086764,2.1100006103515625,-6.001530941290312,-3.398004150390605,-11.040121126740019,4.244112825958808,-7.219062638565319,0.4230543377841087,5.989107579101557,58.86789447065966,11.485763044534771,3.821058488174708,7,1.2550010681152202,8.235000610351548,18.225004196166978,21.765007019042955,7.8199996948242045,3,0.015318393013533882,6.492098092643198,103.5999984741211,2.620517234633593,103.9800033569336,2.766085315415401,107.5,0.015318393013533882
10668,2022-07-08,104.93000030517578,105.5199966430664,103.18000030517578,104.86000061035156,550100.0,0.004595532512762457,2.7440169922912125,-0.33332122357046506,52.1518926218571,39.362104736031455,2.0476997286932885,2.816411036990303,12.98005643959003,18.07343633645391,33.41595711064409,2.339996337890625,-5.58054067675404,-2.273000717163086,-8.393942500068292,3.84794106574212,-5.333471608615696,0.787470174289524,4.868957749111331,64.90566906872498,11.903376647693463,3.0604708914526046,7,0.7749977111816406,7.754997253417969,17.7450008392334,21.285003662109375,7.059997558593736,4,0.013342242655171699,-2.5955046547910916,104.4499969482422,6.492098092643198,103.5999984741211,2.620517234633593,103.9800033569336,0.013342242655171699
10669,2022-07-11,104.62999725341795,105.25,103.13999938964844,103.6999969482422,726200.0,-0.0028590779651701537,-1.0585417775412453,13.285776566757088,51.358115535785764,41.43589207835113,1.9929154718651176,2.3849464196897117,12.657973693006525,18.38241543610708,34.52258299387661,2.1100006103515625,-5.051474055613326,-2.031003570556649,-6.851244474903993,2.7892373337906946,-4.441124022730321,0.3791168816170227,4.567223116195919,81.81815846528474,23.260412880582713,2.410120452173673,7,1.0750007629394673,8.055000305175795,18.045003890991225,21.5850067138672,9.130004882812528,0,0.03249547562965116,2.7440169922912125,104.93000030517578,-2.5955046547910916,104.4499969482422,6.492098092643198,103.5999984741211,0.03249547562965116
10670,2022-07-12,103.54000091552734,105.30999755859376,103.13999938964844,103.9499969482422,558100.0,-0.010417627511263294,-2.5867765468451718,-0.4408558044907053,36.88645662685283,42.18786661502845,2.5026879017799075,2.90231622455795,13.026889897568623,19.442727380558438,34.914683910494205,2.1699981689453267,-3.7364718040508933,-2.6630001068115234,-6.752545729735004,1.4265455161119576,-4.707772918273264,-0.6182272953497829,5.091586030493687,63.468059308885024,7.966721841807377,2.0447728114617383,7,0.5849990844726562,8.919998168945312,19.135000228881836,22.675003051757812,9.449996948242173,1,0.03679734909121857,-1.0585417775412453,104.62999725341795,2.7440169922912125,104.93000030517578,-2.5955046547910916,104.4499969482422,0.03679734909121857
10671,2022-07-13,102.73999786376952,103.7300033569336,101.45999908447266,101.4800033569336,462200.0,-0.007726511924705415,-2.4923060671150394,-3.073187070842264,37.65180607432788,42.555464311038705,2.7990993775192976,3.4566066160126496,13.151283627978785,20.179192198128234,34.681499619526626,2.2700042724609375,-3.2926628444940746,-3.1945030212402514,-7.458297183647204,1.0692911411667012,-5.326400102443728,-1.062605940036775,5.359893664074235,30.117618336396724,-22.760351400872217,2.1318970812034737,7,1.0050010681152486,8.200000762939467,20.877504348754897,23.47500610351564,10.15000152587892,2,0.06316921966233302,-2.5867765468451718,103.54000091552734,-1.0585417775412453,104.62999725341795,2.7440169922912125,104.93000030517578,0.06316921966233302
10672,2022-07-14,100.04000091552734,101.5,98.23999786376952,100.5999984741211,1145600.0,-0.026279900762917086,1.7627129602689804,-0.44444444444444947,40.15109749283898,43.05220537607845,4.712286016682356,5.83515636834926,15.154868096731448,22.822936820832794,34.600530346712205,4.5,-3.0757694161590194,-5.500500106811529,-10.4006167696988,-0.6003834439242581,-7.9505584382551575,-3.0504417753679007,7.560096919229764,24.725320790942128,-31.70009014028873,2.4500583314436337,7,2.9399986267089844,9.694999694824219,23.442501068115234,26.175003051757812,11.400001525878892,3,0.09526188216795295,-2.4923060671150394,102.73999786376952,-2.5867765468451718,103.54000091552734,-1.0585417775412453,104.62999725341795,0.09526188216795295
10673,2022-07-15,100.91000366210938,101.98999786376952,99.5500030517578,101.66000366210938,782600.0,0.008696548766694345,2.46101401439323,1.339291553133515,25.37011052358922,41.37530498565226,3.2251625583678845,4.714633156764734,13.851133809224223,21.920649628455607,34.10730154091939,2.4399948120117188,-2.660738399997129,-4.317997360229498,-9.567930146263762,0.9319354258047667,-6.94296375324663,-1.6930309672123656,5.941286174968724,37.76528873536581,-14.98080220676276,2.6249663930171323,7,1.0649948120117188,8.27499389648436,21.62999725341797,25.30500030517578,7.909996032714844,4,0.11257548873940415,1.7627129602689804,100.04000091552734,-2.4923060671150394,102.73999786376952,-2.5867765468451718,103.54000091552734,0.11257548873940415
10674,2022-07-18,100.37000274658205,102.70999908447266,100.02999877929688,101.97000122070312,994900.0,-0.005351312019921117,-1.3508708527832154,2.133331298828106,20.938151072394163,39.022287296429894,2.958533633203146,5.244727971914713,13.973456544033283,22.43655421148567,33.20433342316247,2.6800003051757812,-2.543370107320925,-4.68099822998046,-10.340735486417003,0.9787390264560827,-7.510866858198725,-1.8511296017621959,5.7923837326313645,30.127368808401034,-17.23152327531329,2.829868628218269,7,1.6049957275390483,7.644996643066392,20.919998168945284,25.84500122070311,12.919998168945298,0,0.11577159309765173,2.46101401439323,100.91000366210938,1.7627129602689804,100.04000091552734,-2.4923060671150394,102.73999786376952,0.11577159309765173
10675,2022-07-19,103.8000030517578,104.18000030517578,101.3000030517578,101.33999633789062,890700.0,0.0341735599413695,-1.2677203669327808,-1.5375056624466585,38.181823876912965,38.61893730924527,-0.5584073538569925,1.8978550856332959,10.285652578396494,19.025629955644064,32.222686445089025,3.809997558593736,-2.3456553792014034,-1.2419979095459155,-6.909473213188193,4.425477394096362,-4.075735561367054,1.591739742275223,1.7285923382200963,93.60274247079231,45.11007513677886,2.8337376518211372,7,-1.8250045776367045,2.3849945068359375,15.91499519348146,22.415000915527358,10.879997253417983,1,0.0959537455842494,-1.3508708527832154,100.37000274658205,2.46101401439323,100.91000366210938,1.7627129602689804,100.04000091552734,0.0959537455842494
10676,2022-07-20,104.86000061035156,105.80999755859376,103.7699966430664,104.47000122070312,687100.0,0.010211922229570902,-1.2793197510868797,0.15853590457700487,40.519186289823935,38.13429334604254,-1.5878578470496905,0.5535668732691761,8.960023856386442,17.987712857683704,32.29048088270778,2.040000915527358,-2.380196584827871,0.016499710083010655,-5.36313910701476,5.396138527180781,-2.6733196984658747,2.706319118631896,-6.6200027465820455,87.45050215931009,38.561508461515224,2.6898194085488822,7,-2.835002899169922,0.07999801635742188,13.854999542236328,21.355003356933594,12.729995727539062,2,0.07753192071424975,-1.2677203669327808,103.8000030517578,-1.3508708527832154,100.37000274658205,2.46101401439323,100.91000366210938,0.07753192071424975
10677,2022-07-21,105.77999877929688,105.8000030517578,103.37999725341795,104.0199966430664,596200.0,0.00877358538613704,1.688879375749732,4.512833052936343,46.47159112048792,37.50314873477929,-2.569573128920453,-0.5389815646739038,7.943699144302002,17.046349917335334,32.296714232091375,2.4200057983398438,-2.2035007163152898,1.0284980773925838,-4.21235813241411,6.269354287199278,-1.591930027510756,3.6489261822959236,-7.388600921630868,99.52078585270114,47.45600683759129,2.6204281049033464,7,-3.7550010681152344,-0.8400001525878906,10.84000015258789,18.430004119873047,8.139999389648438,3,0.06721498102099743,-1.2793197510868797,104.86000061035156,-1.2677203669327808,103.8000030517578,-1.3508708527832154,100.37000274658205,0.06721498102099743
10678,2022-07-22,105.9000015258789,107.06999969482422,105.45999908447266,106.13999938964844,602500.0,0.0011344559270831667,-1.8749940395501392,-0.13636225708427435,45.31067412790814,36.83121080057067,-2.8357172523918877,-0.5111336438225038,7.7667534515814225,16.9169596766597,31.679886462760898,1.6100006103515625,-1.9724932023221413,1.0380008697509737,-4.201812232467191,6.277813971969138,-1.5819056813581085,3.657907420860056,-7.360231674194338,83.38070998876181,28.803805422261668,2.619906551109084,7,-3.2450027465820312,-0.9600028991699219,10.64999771118164,18.240001678466797,7.1199951171875,4,0.05231351119644234,1.688879375749732,105.77999877929688,-1.2793197510868797,104.86000061035156,-1.2677203669327808,103.8000030517578,0.05231351119644234
10679,2022-07-25,107.62999725341795,108.0199966430664,105.7300033569336,106.63999938964844,576300.0,0.0163361256148451,1.587567942688914,-4.125027815748423,61.95151563600752,39.61621735714341,-4.576699581017635,-2.41205227357473,5.907187615392175,15.206062943083637,31.165866449477264,2.2899932861328125,-1.8522019326259453,2.797996902465812,-2.3669590814115224,7.962952886343146,0.21551891052715177,5.380474894404472,-8.749018208007797,94.19643211932728,33.7847508308184,2.582477991938664,7,-4.499999999999986,-2.68999862670897,7.7125015258789205,15.415004730224624,2.0800018310547017,0,0.01105641988082895,-1.8749940395501392,105.9000015258789,1.688879375749732,105.77999877929688,-1.2793197510868797,104.86000061035156,0.01105641988082895
10680,2022-07-26,107.79000091552734,108.61000061035156,107.29000091552734,107.66000366210938,467000.0,0.0014866084380980027,-2.034472477265353,0.1313106403310721,63.92027106903767,42.53493568988894,-4.548796237184604,-2.804859717834546,5.647750020949587,15.010876559627775,30.729773416930346,1.3199996948242188,-1.993467344933805,3.014500427246091,-1.9842121541371682,8.01321300862935,0.5151441365544542,5.513856717937728,-8.360680814257805,84.32123960805656,20.92832484530588,2.4993562906916327,7,-4.365001678466797,-2.8500022888183594,5.812498092651367,14.275001525878906,0.29000091552734375,1,0.051025141045413225,1.587567942688914,107.62999725341795,-1.8749940395501392,105.9000015258789,1.688879375749732,105.77999877929688,0.051025141045413225
10681,2022-07-27,109.76000213623048,110.3499984741211,107.0,107.08999633789062,585900.0,0.018276289117457045,-1.35087738084084,20.538940078643222,66.41930514500329,45.45362542901831,-6.055041852650362,-4.872681447490407,3.527588363694136,12.999386641182141,30.85629572084162,3.3499984741210938,-2.041873832877002,4.888001632690447,-0.42371111824388663,10.19971438362478,2.23214525722328,7.543858008157613,-9.596227594234378,91.53520466914507,26.431020924177332,2.655856375467167,7,-4.81000137329103,-4.820003509521499,3.417499542236314,12.100002288818345,-2.940002441406264,2,0.04482505533152925,-2.034472477265353,107.79000091552734,1.587567942688914,107.62999725341795,-1.8749940395501392,105.9000015258789,0.04482505533152925
10682,2022-07-28,110.22000122070312,111.36000061035156,109.04000091552734,110.75,475200.0,0.0041909536763831134,1.65142822265625,-0.19850098438977729,66.37771026538483,50.01002540032894,-5.497242335026144,-5.454835282613217,2.9116186090321037,12.490093269908783,30.567672826029423,2.3199996948242188,-1.6101767418489032,5.24800071716308,-0.3941319800904921,10.890133414416653,2.426934368536294,8.069067065789866,-9.037604285494524,80.67798144376556,14.906386709178761,2.8210663486267893,7,-4.525001525878906,-5.280002593994141,2.6824989318847656,11.640003204345703,-3.779998779296889,3,0.06686622242391294,-1.35087738084084,109.76000213623048,-2.034472477265353,107.79000091552734,1.587567942688914,107.62999725341795,0.06686622242391294
10683,2022-07-29,111.0999984741211,111.66000366210938,110.22000122070312,111.08000183105469,570300.0,0.00798400692861434,1.526304518046084,-0.03772960211896125,69.33652980572182,55.387623037365344,-5.341495756741551,-6.337643851690785,1.8088356842178541,11.60326048996076,30.084988770816857,1.44000244140625,-1.0815657926916202,5.923498153686523,-0.29654409518227,12.143540402555317,2.8134770292521267,9.03351927812092,-8.696289097895331,90.5564054103083,25.706909888278716,3.110021124434393,7,-4.6199951171875,-6.149997711181641,1.2175025939941406,10.760005950927734,-6.069999694824219,4,0.025382535855579702,1.65142822265625,110.22000122070312,-1.35087738084084,109.76000213623048,-2.034472477265353,107.79000091552734,0.025382535855579702
10684,2022-08-01,109.11000061035156,110.48999786376952,108.6999969482422,110.48999786376952,894600.0,-0.017911772197126252,1.594209388596809,-69.01144601297143,65.79693863464544,58.455969121557835,-2.214197519612682,-4.448944033817469,3.5683179232891007,13.597934129826626,29.54270217507906,2.400001525878892,-0.4153420281260054,3.8530002593994084,-2.5331123900711248,10.239112908869942,0.6599439346641418,7.046056584134675,-5.4104100341020995,45.278947471823656,-18.92963286005231,3.193056324735263,8,-1.5900001525878906,-4.159999847412109,2.292499542236328,12.750003814697266,-0.5,0,0.03583535891158163,1.526304518046084,111.0999984741211,1.65142822265625,110.22000122070312,-1.35087738084084,109.76000213623048,0.03583535891158163
10685,2022-08-02,107.5,109.88999938964844,107.45999908447266,108.58999633789062,1004900.0,-0.014755756588262892,-3.153853176311019,0.7898539907894309,62.906733935548225,60.943474415527206,-0.02699696038261834,-2.7001510527032337,4.837621987857091,15.162739338297001,28.647319683657308,2.4300003051757812,0.44549730073318017,2.066999816894537,-4.364785929246395,8.498785563035469,-1.148893056175936,5.28289268996501,-2.685951591730145,10.72960530193387,-55.403955421342005,3.215892873070467,8,0.020000457763671875,-2.549999237060547,2.8900012969970703,14.360004425048828,2.4800033569335938,1,0.020558131018350245,1.594209388596809,109.11000061035156,1.526304518046084,111.0999984741211,1.65142822265625,110.22000122070312,0.020558131018350245
10686,2022-08-03,109.04000091552734,110.8499984741211,107.0,107.33999633789062,1330400.0,0.014325589911882375,-2.235296569012441,-1.5596424671724949,76.04166850631637,64.22903856950813,-1.0188533340794947,-4.017693432631688,3.0306588947606627,13.515464450322085,27.193975937434704,3.8499984741210938,1.542795449150674,3.335000610351557,-3.2291484328370643,9.899149653540178,0.05292608875724625,6.617075131945867,-3.267518771719949,43.77680927838427,-26.454710215361082,3.282074521594307,8,-0.4799995422363281,-4.090000152587891,1.2975006103515625,12.820003509521484,3.659996032714858,2,-0.008804100113832147,-3.153853176311019,107.5,1.594209388596809,109.11000061035156,1.526304518046084,111.0999984741211,-0.008804100113832147
10687,2022-08-04,106.0500030517578,109.6999969482422,105.87000274658205,109.0,976000.0,-0.027421110039111962,-1.3141975991591723,-1.7352876498386696,63.24742527516951,66.22201091920385,2.250093803950918,-0.9504090624126178,5.581915585647764,16.398074828769793,26.219544522867466,3.8299942016601562,2.100012459591497,0.26500244140623863,-6.273696006793756,6.803700889606233,-3.0043467826937587,3.534351665506236,5.610000610351577,3.1088130693215814,-68.28705049020111,3.2693492241000004,8,2.645000457763686,-1.1000022888183452,4.7299976348877095,15.81000137329103,7.009994506835966,3,0.0072606942094157745,-2.235296569012441,109.04000091552734,-3.153853176311019,107.5,1.594209388596809,109.11000061035156,0.0072606942094157745
10688,2022-08-05,106.33000183105469,107.81999969482422,105.33999633789062,105.33999633789062,834900.0,0.002640252439787716,-4.01007999260184,-0.3355954296000108,65.5694922942683,66.62400832567727,2.276950759640485,-1.1806795315498277,4.855771602712707,15.967476449222929,25.08422700694336,2.4800033569335938,2.583098578044826,0.47500114440917685,-6.055127301630463,7.005129590448817,-2.7900630786106433,3.740065367428997,5.214201812744136,17.96742485187765,-56.2259115142508,3.265064223019823,8,2.1699981689453125,-1.3800010681152344,4.44999885559082,15.53000259399414,4.0099945068359375,4,0.0010345209109121623,-1.3141975991591723,106.0500030517578,-2.235296569012441,109.04000091552734,-3.153853176311019,107.5,0.0010345209109121623
10689,2022-08-08,108.02999877929688,108.5999984741211,106.04000091552734,107.47000122070312,729300.0,0.01598793302894208,2.0117672402186497,0.5656509609901204,62.14818651669047,66.42711004208313,0.7148333848681432,-2.7541008058023664,2.7614495159240278,14.098571274036075,23.77452442921039,2.55999755859375,2.9394555580671664,2.004998016357419,-4.567740353947229,8.577736386662068,-1.2813711687949052,5.291367201509743,3.2660365722656195,48.82035205972803,-21.971113260890043,3.2863691851523273,8,0.470001220703125,-3.079998016357422,2.750001907348633,13.830005645751953,2.959999084472642,0,-0.027770064184939436,-4.01007999260184,106.33000183105469,-1.3141975991591723,106.0500030517578,-2.235296569012441,109.04000091552734,-0.027770064184939436
10690,2022-08-09,107.3499984741211,108.62000274658205,106.08000183105469,108.1999969482422,622500.0,-0.006294550706836599,2.0059003309060532,-1.5178610354223687,57.31062583019547,65.41503456266004,1.4816689639558973,-1.8699006518355077,3.003368257632431,14.628743523233027,22.414963838259013,2.540000915527358,3.3233742696443755,1.134497833251956,-5.355313073480502,7.624308739984414,-2.110407620114273,4.379403286618185,3.707795316894533,36.4791534836965,-30.87469808411081,3.244905453366228,8,1.1500015258789062,-2.3999977111816406,3.597501754760742,14.510005950927734,0.9000015258789062,1,0.011737327937962005,2.0117672402186497,108.02999877929688,-4.01007999260184,106.33000183105469,-1.3141975991591723,106.0500030517578,0.011737327937962005
10691,2022-08-10,109.2300033569336,109.88999938964844,108.9499969482422,109.3000030517578,540000.0,0.01751285430400551,-1.9840754689563365,0.08235272998176109,59.58867422820754,64.6606972251959,-0.5379987780055302,-3.4137875051483917,0.6055724174111816,12.552276910979344,20.492439910616017,2.5400009155273438,3.317148169913139,2.69000244140625,-3.7165881640135296,9.09659304682603,-0.5132928613036398,5.89329774411614,1.5990785359570339,85.49460241658814,21.29219389831033,3.2032953027098903,8,-0.7300033569335938,-4.280002593994141,1.2199954986572266,12.299999237060547,-3.350006103515639,2,0.00686624532592206,2.0059003309060532,107.3499984741211,2.0117672402186497,108.02999877929688,-4.01007999260184,106.33000183105469,0.00686624532592206
10692,2022-08-11,109.56999969482422,110.75,109.25,110.13999938964844,354700.0,0.0031126643544960864,-1.4793407189291097,8.1428882833804,60.07688053560803,63.631847306294375,-1.0950504278282267,-3.1655104633992153,-0.14836373939547798,12.018994768502807,17.856352142502434,1.5199966430664062,3.2812131704718865,2.5534988403320256,-3.202061654515319,8.30905933517937,-0.32428140709164666,5.431279087755698,-4.230003356933594,78.18854886475815,15.734100962999541,2.8777802474236736,8,-1.4750022888183594,-4.619998931884766,-0.2700023651123047,10.704998016357422,-1.9599990844726562,3,0.028566188392221248,-1.9840754689563365,109.2300033569336,2.0059003309060532,107.3499984741211,2.0117672402186497,108.02999877929688,0.028566188392221248
10693,2022-08-12,112.2699966430664,112.3000030517578,109.04000091552734,109.94000244140624,645100.0,0.024641753726040383,1.7280272486696688,-4.0877113142643235,62.095936291746895,63.22062482375009,-4.036065153102612,-5.23943729155566,-3.211413768579007,9.108154615490463,15.470812319635307,3.2600021362304545,3.094032754587687,4.685496139526364,-0.7668467062099609,10.13783898526269,1.9593247166582017,7.411667562394527,-6.821800231933594,99.52066456147473,39.3843354074929,2.7261714228681604,8,-3.4499969482421875,-6.999996185302749,-3.0749988555908203,6.095005035400405,-5.9499969482421875,4,0.007036616541808316,-1.4793407189291097,109.56999969482422,-1.9840754689563365,109.2300033569336,2.0059003309060532,107.3499984741211,0.007036616541808316
10694,2022-08-15,111.98999786376952,112.08999633789062,110.27999877929688,110.6500015258789,550700.0,-0.0024939769098513143,1.3506564280406241,0.5751071556040075,60.880827991436036,62.99552416329318,-3.69292741036422,-4.262819234523988,-3.429000793477499,9.18743283034128,13.253777862822952,1.9899978637695312,2.85809703189706,3.8244976043701087,-0.8053009973668139,8.454296206107031,1.5095983035016474,6.13939690523857,-6.26772918701171,95.01599474037984,36.37167752491884,2.3148993008684644,8,-3.1699981689452983,-6.719997406005859,-2.795000076293931,6.375003814697294,-6.290000915527315,0,-0.014733472250674007,1.7280272486696688,112.2699966430664,-1.4793407189291097,109.56999969482422,-1.9840754689563365,109.2300033569336,-0.014733472250674007
10695,2022-08-16,113.76000213623048,114.43000030517578,111.5199966430664,112.3000030517578,624600.0,0.015805021039593914,1.0785774425682764,1.089554533239232,60.47120920768497,61.265473130111914,-5.008236929136004,-5.532015802063555,-5.549915892751841,7.213306776768221,11.778405902731532,2.910003662109375,2.5107895191686254,5.09650192260743,0.30402485774459365,9.888978987470267,2.700263390176019,7.492740455038842,-7.774624084472677,87.77376353068136,31.914750019744872,2.3962385324314166,8,-3.87500381469728,-7.425003051757827,-4.565004348754897,4.604999542236328,-6.580001831054702,1,-0.024349544835132964,1.3506564280406241,111.98999786376952,1.7280272486696688,112.2699966430664,-1.4793407189291097,109.56999969482422,-0.024349544835132964
10696,2022-08-17,112.98999786376952,113.37000274658205,111.77999877929688,112.41999816894531,610900.0,-0.006768673154021854,1.3909664022210835,0.39041099469598245,57.13548997742619,60.58636920814043,-4.044303559902502,-4.344445105780537,-5.1196028013630865,7.731284345842582,10.841323516176676,1.980003356933608,2.34093647214641,3.919997787475566,-0.8932373189123126,8.733232893863445,1.5133802342816267,6.326615340669505,-6.497942476806628,73.28381067775615,19.71474257666724,2.406617553193939,8,-3.104999542236314,-6.654998779296861,-4.697498321533189,5.375003814697294,-8.189994812011719,2,-0.04195059698544701,1.0785774425682764,113.76000213623048,1.3506564280406241,111.98999786376952,1.7280272486696688,112.2699966430664,-0.04195059698544701
10697,2022-08-18,112.88999938964844,113.54000091552734,112.3000030517578,113.1500015258789,415100.0,-0.0008850205859960436,1.3846091772732547,-0.45614434286786215,54.80408260714835,59.39021257623822,-3.2095332287404688,-3.8835853440924666,-5.391962084514049,7.533004752636103,9.785659906781758,1.2399978637695455,2.3499573302081984,3.464499282836911,-1.3757928720103507,8.304791437684173,1.0443532054132731,5.884645360260549,-5.92166730759277,71.42855120753937,21.607105515533547,2.4201460774236345,8,-2.654998779296875,-6.555000305175781,-5.5475006103515625,5.475002288818374,-9.599998474121094,3,-0.06209586477217466,1.3909664022210835,112.98999786376952,1.0785774425682764,113.76000213623048,1.3506564280406241,111.98999786376952,-0.06209586477217466
10698,2022-08-19,111.44000244140624,112.55999755859376,110.58000183105469,112.4000015258789,461200.0,-0.012844334804515523,2.093764714998374,3.6922738343261794,56.44002847633066,58.755972793976014,-1.0710913809063385,-2.1051995500675247,-4.229240214167007,8.682844180871328,8.882836609415556,2.30999755859375,1.9519894431486478,1.737502288818348,-2.8823526323496367,6.357357209986333,-0.5724251717656443,4.04742974940234,-4.0239702659633565,27.951885195119054,-21.517011040062087,2.3099274605839946,8,-1.1850013732910014,-4.450000762939439,-5.0825023651122905,6.159999847412124,-6.440002441406236,4,-0.03436828559895666,1.3846091772732547,112.88999938964844,1.3909664022210835,112.98999786376952,1.0785774425682764,113.76000213623048,-0.03436828559895666
10699,2022-08-22,108.81999969482422,110.2300033569336,108.0500030517578,110.16999816894531,508400.0,-0.023510433320024227,1.9659689532222513,1.4062497516470558,53.45549685936547,58.32762513055046,1.8693387045924368,0.6414118129447672,-1.8567986826234062,11.068234491656,8.151106903849643,3.3899993896484375,1.9609613962375363,-0.9420005798339872,-5.4793836904733695,3.595382530805395,-3.2106921351536784,1.326690975485704,-0.9831294315973622,12.068918096381733,-40.55285871038808,2.2686915553196885,8,2.420001983642578,-1.5900001525878906,-3.240001678466797,7.100002288818359,-0.4400024414062642,0,-0.02297371813095961,2.093764714998374,111.44000244140624,1.3846091772732547,112.88999938964844,1.3909664022210835,112.98999786376952,-0.02297371813095961
10700,2022-08-23,113.29000091552734,113.51000213623048,109.16000366210938,109.16000366210938,688000.0,0.041077019235791656,-1.1065381922571822,-3.059260682577269,59.645937892638486,58.33398775993168,-1.8656574872188827,-3.5789088247112915,-6.438224310430229,6.354179727600808,7.767984526175718,4.690002441406264,2.036129485990358,3.2530006408691463,-1.444989369202034,7.9509906509403265,0.9040056358335562,5.601995645904736,-5.2399978637695455,95.44626416615134,39.98284072257283,2.348995005035589,8,-2.049999237060547,-5.424999237060547,-8.295001983642578,0.9249992370605185,-6.9800033569335795,1,-0.0669962389085379,1.9659689532222513,108.81999969482422,2.093764714998374,111.44000244140624,1.3846091772732547,112.88999938964844,-0.0669962389085379
10701,2022-08-24,114.68000030517578,115.95999908447266,113.2300033569336,113.5,827200.0,0.012269391635761906,-2.1744254645298366,0.28571454961603615,71.1208935988895,59.561100322518506,-2.683470521254762,-4.829000708753398,-7.777821582944881,4.7448924232059255,8.212494991891164,2.7299957275390625,2.159594003833888,4.39700012207031,-0.7351108697871496,9.529111113927769,1.8309446261415872,6.963055617999032,-6.629997253417983,83.81795927579554,20.834301994662567,2.5660554959287283,8,-2.674999237060547,-5.010002136230469,-10.60000228881836,-2.5500030517578125,-8.98000335693358,2,-0.06539937199199242,-1.1065381922571822,113.29000091552734,1.9659689532222513,108.81999969482422,2.093764714998374,111.44000244140624,-0.06539937199199242
10702,2022-08-25,117.58999633789062,117.63999938964844,115.18000030517578,115.5999984741211,762800.0,0.025374921738498646,1.3540616410102906,1.6864384314486147,74.4145613593954,60.92983644114611,-4.8457776804046375,-7.5454018490359545,-10.59643662419657,1.6373292909120636,9.16307306501323,2.9599990844726562,2.557923218875146,6.938496398925778,0.8552050825247619,13.021787715326795,3.89685074072527,9.980142057126287,-8.907193603515637,99.47859154481377,29.52833914504008,3.041645658200507,8,-4.7449951171875,-7.079998016357422,-14.107498168945312,-5.459999084472656,-8.479995727539062,3,-0.10876769865168834,-2.1744254645298366,114.68000030517578,-1.1065381922571822,113.29000091552734,1.9659689532222513,108.81999969482422,-0.10876769865168834
10703,2022-08-26,113.91999816894531,118.4800033569336,113.9000015258789,118.3499984741211,480000.0,-0.031210122316865374,-1.0492207594928067,-2.2261331963363533,61.76588029744578,61.02817558625831,-1.0248913023206114,-3.850733132226182,-6.851318442120672,5.069169209891001,10.094134691082674,4.5800018310546875,2.7124740368364826,3.127498245239252,-3.1278551289407375,9.382851619419242,-0.00017844185073556673,6.25517493232924,-4.341475769042972,56.27991318729474,-15.668011677169005,3.1276766870899935,8,-0.6549949645996094,-2.009998321533203,-10.4375,-1.7900009155273438,-1.4799957275390767,4,-0.09331107289567808,1.3540616410102906,117.58999633789062,-2.1744254645298366,114.68000030517578,-1.1065381922571822,113.29000091552734,-0.09331107289567808
10704,2022-08-29,113.0199966430664,114.37999725341795,112.16000366210938,112.6500015258789,495500.0,-0.007900294420161269,-2.2889016988233486,-0.08352033672666276,61.22771914642633,61.11223224611846,0.040879375663536166,-2.785604621892645,-5.780332943961852,5.699570295577686,10.373863158613913,2.2199935913085795,2.835180042039738,2.031996917724612,-4.2463099604223515,8.310303795871576,-1.1071565213488697,5.171150356798094,-2.37329652832031,41.41623505739646,-33.57168302472466,3.1391534390734797,8,0.24500656127929688,-1.1099967956542969,-9.222497940063477,-0.8899993896484375,-0.9799957275390625,0,-0.07096086428311199,-1.0492207594928067,113.91999816894531,1.3540616410102906,117.58999633789062,-2.1744254645298366,114.68000030517578,-0.07096086428311199
10705,2022-08-30,109.70999908447266,112.9800033569336,109.2699966430664,112.7699966430664,609500.0,-0.02928683115296138,1.132181035314339,-8.270372814252722,50.899542464969976,60.41934918917889,3.035146492183074,0.7361947810690026,-2.336545199438433,8.713192709390114,10.047949787540968,3.75,2.6234066232035076,-1.3885005950927791,-7.483439664315441,4.706438474129882,-4.435970129704117,1.6589689395185587,8.770004272460938,4.777438877908239,-66.0360324732214,3.0474695346113307,8,3.555004119873047,2.200000762939453,-5.67500114440918,2.4199981689453125,2.2600021362304688,1,-0.012122886174036451,-2.2889016988233486,113.0199966430664,-1.0492207594928067,113.91999816894531,1.3540616410102906,117.58999633789062,-0.012122886174036451
10706,2022-08-31,108.08000183105469,109.58999633789062,107.4499969482422,109.4499969482422,951900.0,-0.014857326287669781,1.593948249394253,0.4477111798145055,47.33643509980544,59.5896105772519,4.353202047160096,2.414369701055662,-0.7452938749180191,10.005107693111569,10.230955641451834,2.2600021362304545,2.407417481056939,-2.9704978942871065,-9.148253796011119,3.2072580074369057,-6.0593758451491055,0.11838005657489248,10.215801391601559,5.711736326064655,-61.51808884178109,3.0888779508620052,8,4.884998321533203,3.829998016357422,-3.897502899169922,4.049995422363281,2.6800003051757955,2,-0.016376797210160166,1.132181035314339,109.70999908447266,-2.2889016988233486,113.0199966430664,-1.0492207594928067,113.91999816894531,-0.016376797210160166
10707,2022-09-01,106.81999969482422,107.02999877929688,104.41000366210938,106.61000061035156,722500.0,-0.011658050655847019,7.317481077808053,-0.1532845495856707,39.72861440066259,57.73278679106655,5.209455951712343,3.936860702123937,0.49952999540204246,10.875232985191928,10.344223253076452,3.6699981689453125,2.0146278055915445,-4.268999862670896,-10.323918553859087,1.7859188285172962,-7.2964592082649915,-1.2415405170767997,11.041971276855463,17.128614676526137,-44.115736691125846,3.0274593455940986,9,4.625003814697266,4.625003814697266,-1.875,5.30999755859375,5.599998474121094,3,-0.01048495365832025,1.593948249394253,108.08000183105469,1.132181035314339,109.70999908447266,-2.2889016988233486,113.0199966430664,-0.01048495365832025
10708,2022-09-02,106.44000244140624,108.62000274658205,105.9499969482422,108.0,662100.0,-0.0035573605551731946,-1.10235969770881,-7.428592188919232,39.579429224967484,56.191001498355654,5.370367646477817,4.55927802046034,0.9863154784194847,10.888245706226328,10.130002057658963,2.6700057983398438,1.7115727809239303,-4.6544971466064595,-10.691387275135952,1.382392981923033,-7.672942210871199,-1.6360520823417204,10.61485049169923,20.361084094041225,-35.099003109821076,3.018445064264743,9,5.005001068115249,5.005001068115249,-1.1225032806396342,5.689994812011733,5.979995727539077,4,0.025084536900636722,7.317481077808053,106.81999969482422,1.593948249394253,108.08000183105469,1.132181035314339,109.70999908447266,0.025084536900636722
10709,2022-09-06,105.02999877929688,107.80999755859376,104.5,107.05999755859376,561000.0,-0.013246933763324087,-1.1423957808657614,1.3012833052936317,33.38407980109551,53.273017265962,6.913221776380141,6.042824184612911,2.342564555041605,11.910079058492386,10.329888204012242,3.309997558593764,1.4085432560988238,-5.914500808715815,-12.404107176893575,0.5751055594619459,-9.159303992804695,-2.6696976246269344,11.26616319754882,7.234482371824832,-42.31484097842006,3.244803184088883,9,6.415004730224609,6.415004730224609,0.6850032806396484,7.099998474121094,9.669998168945327,1,0.07055130675265686,-1.10235969770881,106.44000244140624,7.317481077808053,106.81999969482422,1.593948249394253,108.08000183105469,0.07055130675265686
10710,2022-09-07,108.61000061035156,109.06999969482422,104.37000274658205,104.6500015258789,446500.0,0.03408551721092046,-1.0796462118846544,-1.9507396382988182,42.46905411492843,50.08947954552188,2.905044886874464,2.700515368101094,-1.272944228855934,7.9359507662168625,10.410785928572402,4.699996948242173,1.2418163088317868,-2.3974990844726562,-8.763465721549139,3.968467552603826,-5.580482403010905,0.7854842340655921,6.972991867609949,81.22611243870529,33.24648665401876,3.182983318538242,9,2.81500244140625,2.81500244140625,-2.375,3.5199966430664062,7.909996032714844,2,0.031580888370318805,-1.1423957808657614,105.02999877929688,-1.10235969770881,106.44000244140624,7.317481077808053,106.81999969482422,0.031580888370318805
10711,2022-09-08,109.9800033569336,110.22000122070312,106.91000366210938,107.33000183105469,527900.0,0.012613965002145955,1.1150162703684294,0.6691924592280053,45.20593710211197,46.844076850268166,0.892043677288413,1.464676401235863,-2.6281272371803936,6.204527724302295,10.87349099467621,3.30999755859375,1.3697223735999984,-1.0649963378906193,-7.395613732059445,5.265621056278206,-4.230305034975032,2.1003123591937936,4.705949942517563,95.89747134411706,48.78201232328125,3.1653086970844106,9,1.4449996948242188,1.4449996948242188,-3.7450027465820312,2.149993896484375,0.8599929809570312,3,0.01809417896916332,-1.0796462118846544,108.61000061035156,-1.1423957808657614,105.02999877929688,-1.10235969770881,106.44000244140624,0.01809417896916332
10712,2022-09-09,112.6999969482422,113.4000015258789,110.58000183105469,111.36000061035156,782400.0,0.024731710386305616,1.0583898111589416,0.5056587042704486,51.992401488624964,45.75813476039919,-2.899450709120316,-1.0633194758584494,-5.313961745709747,3.125840454568845,11.544558822644998,3.4199981689453125,1.0451831838180112,1.4984973907470902,-4.833342793714593,7.830337575208773,-1.6674227014837442,4.664417482977925,1.1606803069794296,92.24801027391489,40.94424446033176,3.1659200922308397,9,-3.3249969482422017,-1.2749938964843892,-5.944995880126967,-0.569999694824233,1.75,4,-0.01721379649107413,1.1150162703684294,109.9800033569336,-1.0796462118846544,108.61000061035156,-1.1423957808657614,105.02999877929688,-0.01721379649107413
10713,2022-09-12,113.05999755859376,113.33999633789062,111.56999969482422,113.33999633789062,671900.0,0.003194326708960693,11.642888283378747,-0.20895488396455025,57.2207065351133,45.312911136919965,-3.7931630078579417,-1.4346561732734955,-5.5959078934325674,2.3744621314308034,11.700529954700295,1.7699966430664062,0.317997505530343,1.8189979553222742,-4.550651697165264,8.188647607809813,-1.3658268709214951,5.003822781566043,-8.689994812011719,96.23472853546036,38.31698074529049,3.1848248262437693,9,-4.1749954223632955,-1.6349945068359517,-6.2374954223632955,-0.9300003051757955,4.630004882812472,0,-0.005660705850597303,1.0583898111589416,112.6999969482422,1.1150162703684294,109.9800033569336,-1.0796462118846544,108.61000061035156,-0.005660705850597303
10714,2022-09-13,110.33999633789062,113.11000061035156,110.0,110.68000030517578,645900.0,-0.024058033605506512,-5.098060481850209,1.2143051771117783,44.65772305760568,44.61937564721282,-1.6687895656897638,1.2178318706763207,-2.8436460604680036,4.680740818833101,11.74459451713863,3.1100006103515625,-0.9301508693679352,-0.8185031890869112,-7.190047784792213,5.553041406618391,-4.004275486939562,2.36726910876574,-5.790593719482402,66.11289477686336,12.407620837613926,3.1857722978526497,9,-1.4549942016601562,1.0850067138671875,-3.6149959564208984,1.7900009155273438,6.3300018310546875,1,0.01885084194388731,11.642888283378747,113.05999755859376,1.0583898111589416,112.6999969482422,1.1150162703684294,109.9800033569336,0.01885084194388731
10715,2022-09-14,110.98999786376952,111.11000061035156,108.73999786376952,110.2300033569336,699300.0,0.005890896750516683,3.740005493164091,-2.2352518792774183,43.1336004615685,44.152394020742044,-2.3670495342239235,0.3685647922089146,-3.339691381576955,3.6561949981974777,11.138061265987426,2.3700027465820455,-1.632731646739657,-0.030001449584972306,-6.282759802464085,6.22275690329414,-3.1563806260245286,3.096377726854584,-6.264783370971642,62.865878961790486,12.433894037399028,3.126379176439553,9,-2.1049957275390483,0.43500518798829546,-4.2649974822997905,1.1399993896484517,4.360000610351577,2,0.033426427208570475,-5.098060481850209,110.33999633789062,11.642888283378747,113.05999755859376,1.0583898111589416,112.6999969482422,0.033426427208570475
10716,2022-09-15,108.25,111.25,107.81999969482422,110.66999816894531,626600.0,-0.024686889958612568,-1.0914643790880079,-3.1842311321702366,32.509368154617846,43.3502555489593,0.44655894753832115,2.883062483928967,-0.4621515167447683,6.071849111374917,10.585101786773219,3.4300003051757812,-2.3770336709032875,-2.5329994201660213,-8.830522931123426,3.764524090791383,-5.6817611756447235,0.6157623353126809,-3.352489870300275,7.7060961303395485,-35.01314408305794,3.148761755478702,9,0.6350021362304688,3.1750030517578125,-1.5249996185302734,3.8799972534179688,8.949996948242202,3,0.07639719762647945,3.740005493164091,110.98999786376952,-5.098060481850209,110.33999633789062,11.642888283378747,113.05999755859376,0.07639719762647945
10717,2022-09-16,105.87999725341795,106.95999908447266,104.68000030517578,106.22000122070312,1178200.0,-0.021893789806762598,1.5054935841811605,0.14049761344792733,34.1732274950146,42.74956646785341,2.9828818296660273,4.9550123152385055,1.993287226285318,8.116081836364302,10.216797608818554,3.5699996948242188,-2.6510955168356958,-4.552502059936543,-11.13033222754106,2.025328107667974,-7.841417143738795,-1.2635869761342917,7.4599990844726705,13.856784041343067,-26.025702624835894,3.2889150838022574,9,3.005004882812514,5.545005798339858,0.845003128051772,6.250000000000014,9.819999694824247,4,0.04684547802358918,-1.0914643790880079,108.25,3.740005493164091,110.98999786376952,-5.098060481850209,110.33999633789062,0.04684547802358918
10718,2022-09-19,107.61000061035156,107.83999633789062,103.80999755859376,104.19000244140624,825400.0,0.016339284112304453,1.0773245136247906,-10.05870077414974,39.687389743919404,43.44993423927829,1.6050882405295397,3.0813449786815568,0.3551098507774526,6.082708798889911,10.49773813328409,4.029998779296861,-2.6511803469915236,-2.6309986114501953,-9.307592082830993,4.045594859930603,-5.969295347140587,0.7072981242401966,5.5567958068847645,40.86023446024093,1.1233525919402823,3.3382967356903963,9,0.9949989318847656,3.5349998474121094,-1.0875015258789062,4.519996643066406,11.040000915527344,0,0.06356283151282383,1.5054935841811605,105.87999725341795,-1.0914643790880079,108.25,3.740005493164091,110.98999786376952,0.06356283151282383
10719,2022-09-20,106.31999969482422,107.06999969482422,105.41999816894531,106.30999755859376,496000.0,-0.011987741921853035,1.1854293928324213,0.0029246028027959557,42.998764044731374,43.508790898145286,3.4613133446698043,4.40004144357772,1.7335115519149866,7.0308163623057,11.156616103434354,2.19000244140625,-2.33232788375102,-3.795999526977539,-10.67514841022249,3.0831493562674126,-7.235573968600022,-0.3564250853550561,6.472524768066407,33.73657678203717,-9.991899283190499,3.4395744416224767,9,2.2849998474121094,4.825000762939453,0.7250003814697266,5.599998474121094,12.080001831054688,1,0.10694133539520245,1.0773245136247906,107.61000061035156,1.5054935841811605,105.87999725341795,-1.0914643790880079,108.25,0.10694133539520245
10720,2022-09-21,105.6999969482422,108.54000091552734,105.69000244140624,107.33999633789062,685800.0,-0.005831478069616702,-2.4337570894115714,-163.9649122809333,44.870681830738064,43.47154031243708,4.05114333160617,4.6612496961353855,2.4716724466612874,7.265444422618387,11.183806979325771,2.849998474121108,-1.9718701977997455,-4.036502075195301,-11.015103288783905,2.942099138393303,-7.525802681989603,-0.5472014684009991,6.7332264384765494,25.403209266840086,-22.17848170446014,3.489300606794302,9,2.9050025939941264,5.44500350952147,1.3450031280517436,6.220001220703111,12.850006103515597,2,0.10378430972022401,1.1854293928324213,106.31999969482422,1.0773245136247906,107.61000061035156,1.5054935841811605,105.87999725341795,0.10378430972022401
10721,2022-09-22,107.18000030517578,108.04000091552734,105.16999816894531,106.12000274658205,1044200.0,0.014001924310918179,1.0647510840331522,-0.6463402152978691,50.76857473088646,43.33555956157724,2.3827637947683087,2.730552600704513,1.155251606520423,5.439249226520133,10.570689776375986,2.8700027465820312,-1.2347801549542368,-2.1814987182617216,-8.840313794469068,4.477316357945625,-5.510906256365402,1.147908819841959,4.908294048417972,71.24736479609521,18.995086571965196,3.329407538103676,9,1.3949966430664062,3.9650001525878906,0.9299983978271484,4.739997863769531,10.779998779296875,3,0.07622689070426114,-2.4337570894115714,105.6999969482422,1.1854293928324213,106.31999969482422,1.0773245136247906,107.61000061035156,0.07622689070426114
10722,2022-09-23,104.8000030517578,105.5999984741211,103.25,105.19000244140624,957600.0,-0.022205609690626682,2.8843224293171676,-0.3679247999078762,46.774196452903674,42.174836219109515,3.938471787816482,4.324969463065983,3.7615906064255284,7.4678354102434525,9.67614539381381,3.9300003051757812,-1.0650224338639873,-3.921996307373064,-9.644233955330236,1.8002413405841082,-6.78311513135165,-1.0608774833944778,6.957159430035958,29.300619725947314,-25.870929467026215,2.8611188239785856,9,3.379997253417983,6.064998626708999,3.3099956512451314,6.8949966430664205,14.099998474121108,4,0.11832054900189637,1.0647510840331522,107.18000030517578,-2.4337570894115714,105.6999969482422,1.1854293928324213,106.31999969482422,0.11832054900189637
10723,2022-09-26,103.29000091552734,106.9800033569336,103.0500030517578,104.3000030517578,982300.0,-0.01440841691087269,-4.27517575794807,2.5897531202315847,46.590914866221084,42.38963530895567,4.377162138705501,5.267851856339206,5.457007728987463,8.746286265365967,9.057948491712004,3.9300003051757955,-1.1359469729148373,-4.90049858093262,-10.564263201332778,0.7632660394675383,-7.732380891132706,-2.0686162707325337,7.956731817358786,4.371547489178037,-54.51473671551319,2.8318823102000827,9,3.8600006103515625,7.475002288818359,4.994998931884766,6.884998321533203,16.290000915527344,0,0.12014711901168451,2.8843224293171676,104.8000030517578,1.0647510840331522,107.18000030517578,-2.4337570894115714,105.6999969482422,0.12014711901168451
10724,2022-09-27,105.0,106.41999816894531,104.13999938964844,104.91000366210938,1141100.0,0.016555320643971472,-1.797536134202052,-0.08910509657584559,42.367866357576844,42.30455374184548,2.0450885232219065,3.0843438094072724,3.9735253318764023,6.827816860453964,9.028138758823847,3.1299972534179688,-1.668078871891666,-2.7894996643066463,-8.140560906768613,2.5615615781553203,-5.4650302855376225,-0.11396904307567013,5.590994358395861,35.519083916424215,-19.692819774801222,2.67553062123098,9,2.1500015258789062,5.765003204345703,3.6225013732910156,4.7350006103515625,14.870002746582045,1,0.13000001453218002,-4.27517575794807,103.29000091552734,2.8843224293171676,104.8000030517578,1.0647510840331522,107.18000030517578,0.13000001453218002
10725,2022-09-28,108.37999725341795,108.9800033569336,104.95999908447266,105.37000274658205,1292300.0,0.032190450032552054,-1.0992179376342115,33.4457443201082,46.88229564464506,43.90154568518183,-1.9490334786698327,-0.4220409800486067,0.7534148334013508,3.320596263160539,9.417649479976461,4.0200042724609375,-2.391480558166009,0.6569976806640483,-4.626197965794546,5.940193327122643,-1.9846001425652418,3.2985955038933383,1.6077178004468635,89.88185374978912,38.171626296839975,2.641597823229297,9,-2.3649940490722514,2.3850059509277486,0.855003356933608,0.8050003051757812,14.95999908447267,2,0.09245252377181568,-1.797536134202052,105.0,-4.27517575794807,103.29000091552734,2.8843224293171676,104.8000030517578,0.09245252377181568
10726,2022-09-29,106.30999755859376,107.23999786376952,105.31999969482422,107.23999786376952,916500.0,-0.01909946251413941,3.1290269653889076,-0.30897076491789494,37.22511616442633,44.24064442622758,-0.20468809739442406,1.5900796072804866,2.9283721067303787,5.24269919655859,9.316380015277582,3.059997558593736,-2.5635576573013594,-1.3245018005370923,-6.641707644873549,3.992704043799364,-3.9831047227053205,1.3341011216311358,3.1227005351024957,54.97460942777006,8.04546826886535,2.658602922168226,9,-0.2949943542480611,4.455005645751939,3.2425041198730327,1.7050018310546733,18.190002441406236,3,0.1151350369133235,-1.0992179376342115,108.37999725341795,-1.797536134202052,105.0,-4.27517575794807,103.29000091552734,0.1151350369133235
10727,2022-09-30,105.6999969482422,107.33999633789062,105.47000122070312,106.0199966430664,1387700.0,-0.005737942097264748,-3.7949136792683524,0.3440855804490629,35.43151669646737,43.76776964317736,0.42141010437789816,2.2259982966674414,3.608747204719819,5.781027173084155,8.452324567853248,1.8699951171875,-2.7892736536608,-1.8785022735595618,-7.255086789567301,3.4980822424481772,-4.566794531563431,0.8097899844443077,3.280006408691392,44.68792175561017,3.8305514459941534,2.6882922580038726,9,0.3150062561035014,5.065006256103501,5.137502670288072,1.400001525878892,18.770004272460923,4,0.11598867067360241,3.1290269653889076,106.30999755859376,-1.0992179376342115,108.37999725341795,-1.797536134202052,105.0,0.11598867067360241
10728,2022-10-03,109.11000061035156,109.7699966430664,107.33999633789062,107.55999755859376,1079100.0,0.03226115194477375,-1.4422046205632701,-4.843764156116805,47.63006715040042,44.28235887714059,-3.0770244212553024,-1.0263406798883068,0.3063249011401581,2.33825159948141,8.304047069676972,4.0699996948242045,-2.3943103890452164,1.3980014801025362,-3.9921311634655865,6.788134123670659,-1.2970648416815322,4.093067801886605,-6.059997558593764,88.27715178166099,48.52360534451783,2.695066321784064,10,-2.700000762939453,1.6550025939941406,2.5674991607666016,-1.1700019836425781,18.040000915527344,0,0.08972597251180425,-3.7949136792683524,105.6999969482422,3.1290269653889076,106.30999755859376,-1.0992179376342115,108.37999725341795,0.08972597251180425
10729,2022-10-04,112.44000244140624,113.25,110.20999908447266,110.91000366210938,1136800.0,0.030519675670671154,-1.0750803297555998,0.9870940431773657,52.5323156548019,45.133651524258795,-6.087807187337731,-3.976623472645443,-2.9309540303720922,-1.05083781750632,8.113714241111843,4.1399993896484375,-1.796783241248221,4.357503128051746,-1.2698688642105083,9.984875120314001,1.543817131920619,7.171189124182874,-9.255599517822262,90.22922232642192,51.19336338388297,2.8136859961311274,10,-4.2900009155273295,-3.7250022888183594,0.14749908447267046,-4.080001831054673,13.43000030517581,1,0.06350052681090235,-1.4422046205632701,109.11000061035156,-3.7949136792683524,105.6999969482422,3.1290269653889076,106.30999755859376,0.06350052681090235
10730,2022-10-05,112.04000091552734,112.5999984741211,110.33000183105469,111.33999633789062,884400.0,-0.0035574663571119602,1.4945022238431196,0.45751969681859406,57.20806120923945,45.849150021853575,-5.245522321233921,-3.4851656829503384,-2.4461240977381635,-0.6975212876072021,8.307647986425147,2.2699966430664062,-1.4710262368731861,3.786001586914068,-2.111635139059217,9.683638312887354,0.8371832239274255,6.734819949900711,-8.452974108886735,84.74150015249168,40.01829164668112,2.9488183629866396,10,-3.8899993896484375,-3.8149986267089844,0.5475006103515625,-3.6800003051757812,14.409996032714858,2,0.06988577085926773,-1.0750803297555998,112.44000244140624,-1.4422046205632701,109.11000061035156,-3.7949136792683524,105.6999969482422,0.06988577085926773
10731,2022-10-06,111.97000122070312,113.31999969482422,111.11000061035156,111.47000122070312,826100.0,-0.0006247741364889814,-2.62294569377392,0.7142810432583842,62.692789987593976,47.61788263681916,-4.944582192782434,-3.4345261971367904,-2.3538691646606082,-0.7105345567082253,8.923657927950424,2.2099990844726562,-1.1516616313324448,3.61650199890137,-2.4679326822935366,9.700936680096277,0.5742846583039238,6.658719339498816,-7.996455486328145,82.80256386581982,32.763227898404296,3.0422173405974497,10,-3.7849998474121094,-3.7449989318847656,0.6175003051757812,-3.6100006103515625,13.580001831054673,3,0.1015450119963488,1.4945022238431196,112.04000091552734,-1.0750803297555998,112.44000244140624,-1.4422046205632701,109.11000061035156,0.1015450119963488
10732,2022-10-07,110.76000213623048,112.0,109.47000122070312,111.29000091552734,642400.0,-0.01080645772332911,1.5948746038577408,-1.0599975585937216,56.71069522384486,48.742302676555134,-3.1293321479672187,-2.5057919250239564,-1.1500456964017047,0.4045809270057532,9.44143711599859,2.529998779296875,-0.8479124472650739,2.5035026550293082,-3.3465117470919523,8.353517057150569,-0.42150454603131493,5.428509856089931,-6.225669164228549,57.19070030913088,5.742817870559605,2.92500720106063,10,-2.030002593994155,-2.5349998474121236,1.677497863769517,-2.4000015258789205,16.36999511718747,4,0.1240519826540798,-2.62294569377392,111.97000122070312,1.4945022238431196,112.04000091552734,-1.0750803297555998,112.44000244140624,0.1240519826540798
10733,2022-10-10,112.41999816894531,113.19000244140624,110.97000122070312,111.30999755859376,589300.0,0.014987323949968046,-1.4804575948989263,-2.094345597973197,62.79361883180044,51.01183072924664,-3.752676064931606,-4.444041842806172,-2.825424656249041,-1.3781739727666888,10.096122694898298,2.430000305175753,-0.760635384377963,4.195498657226565,-1.549949389637547,9.940946704090678,1.3227746337945092,7.0682226806586215,-7.358525193574039,76.62332772523072,21.987659564935107,2.8727240234320544,10,-3.279998779296875,-4.194995880126953,-0.9749946594238281,-4.05999755859375,16.30999755859375,0,0.10718736210659796,1.5948746038577408,110.76000213623048,-2.62294569377392,111.97000122070312,1.4945022238431196,112.04000091552734,0.10718736210659796
10734,2022-10-11,112.41999816894531,114.6500015258789,111.66999816894531,111.87000274658205,745800.0,0.0,-5.273661047711594,0.4954910990446014,64.47028610556563,52.96605189157115,-2.893773287317842,-4.511532105208502,-2.7769713518959662,-1.4922795578450234,11.258159954376904,2.9800033569335938,-0.3381156130192977,4.091498565673831,-1.885807371419574,10.068804502767236,1.1028455971271285,7.0801515342205334,-6.863013590406865,56.94974468041234,-1.3264764808372433,2.9886529685467016,10,-2.43499755859375,-3.569995880126953,-0.9749946594238281,-4.05999755859375,14.300003051757812,1,0.13102653973359146,-1.4804575948989263,112.41999816894531,1.5948746038577408,110.76000213623048,-2.62294569377392,111.97000122070312,0.13102653973359146
10735,2022-10-12,114.6999969482422,115.4000015258789,112.02999877929688,112.75,1404900.0,0.020281078246154216,1.011938272617128,3.545478505736083,65.65361718157685,56.124774226810096,-4.674584537092983,-6.850568205410795,-4.929120967004096,-3.9172358102086093,12.199304844288772,3.3700027465820312,0.32245320614119066,6.18599739074709,-0.34382223322502625,12.715817014719207,2.921087578761032,9.450907202733148,-8.41557101391652,88.19553892727912,30.256365841556523,3.264909811986059,10,-4.264995574951186,-5.474994659423842,-3.2549934387207173,-6.339996337890639,12.600006103515597,2,0.09738453439872585,-5.273661047711594,112.41999816894531,-1.4804575948989263,112.41999816894531,1.5948746038577408,110.76000213623048,0.09738453439872585
10736,2022-10-13,116.5199966430664,117.33999633789062,112.04000091552734,112.5,954300.0,0.01586747814514311,-1.1457493880261624,2.0615399663523464,74.97867444305598,60.518902865319944,-5.469126073366141,-8.45260267487538,-6.647133397371334,-5.841945514277029,13.09913414676251,5.299995422363281,1.0934425644163213,7.592497253417974,0.14952477319195623,15.035469733643993,3.8710110133049653,11.313983493530984,-9.324013149585397,89.58068356315243,26.86149314877359,3.72148624011301,10,-4.180000305175781,-6.3249969482421875,-5.094993591308594,-8.159996032714844,11.1300048828125,3,0.08522142628955076,1.011938272617128,114.6999969482422,-5.273661047711594,112.41999816894531,-1.4804575948989263,112.41999816894531,0.08522142628955076
10737,2022-10-14,110.83999633789062,117.51000213623048,110.47000122070312,117.16999816894531,844300.0,-0.04874700024730716,1.0085566642287425,-1.574628636064292,63.662678561123165,62.300304133178024,1.1361354433560393,-2.510683092500841,-0.8326538558618211,-0.3658931757450432,13.055591580614193,7.040000915527358,1.4035510208291981,1.664496994018549,-5.680820635636394,9.009814623673492,-2.0081618208089225,5.3371558088460205,-2.4267313030804587,5.2556117765758,-62.165517568876375,3.6726588148274715,10,2.650005340576172,-0.5599937438964844,0.5850067138671875,-2.4799957275390625,16.43000030517578,4,0.13271388668242468,-1.1457493880261624,116.5199966430664,1.011938272617128,114.6999969482422,-5.273661047711594,112.41999816894531,0.13271388668242468
10738,2022-10-17,114.4499969482422,114.7300033569336,112.58000183105469,112.80999755859376,822000.0,0.03256947608827643,-1.047629427792888,-0.25908355691189194,66.00067277156055,63.796788257262314,-1.8290744482866899,-5.883630993459391,-4.27248061540466,-4.1617185796847025,13.291369838958289,3.8900070190429688,2.3039377742145746,4.932497787475597,-2.7357593236520046,12.6007548986032,1.0983692319118035,8.766626343039391,-4.7631887192331845,56.53402286867373,-14.306067559753828,3.8341285555637983,10,-0.9599952697754048,-4.169994354248061,-4.0499954223632955,-6.089996337890639,13.680007934570298,0,0.11079074393431432,1.0085566642287425,110.83999633789062,-1.1457493880261624,116.5199966430664,1.011938272617128,114.6999969482422,0.11079074393431432
10739,2022-10-18,117.69000244140624,118.5500030517578,115.88999938964844,117.16999816894531,831200.0,0.028309354124572472,1.3749974455215057,0.317075893895543,65.83872569672405,64.75575097809394,-4.745042956747639,-8.672808749922936,-7.3559588621778005,-7.55015699168753,13.839163905992974,4.100006103515597,3.47803934690441,7.6040031433105355,-0.723658470039581,15.931664756660652,3.4401723366354844,11.767833949985587,-7.220001220703111,89.35643050170809,20.060605108197834,4.163830806675058,10,-3.680000305175767,-6.8899993896484375,-7.534999847412095,-9.330001831054673,10.559997558593764,1,0.09380570190428239,-1.047629427792888,114.4499969482422,1.0085566642287425,110.83999633789062,-1.1457493880261624,116.5199966430664,0.09380570190428239
10740,2022-10-19,116.66999816894531,118.6999969482422,115.63999938964844,117.2300033569336,694500.0,-0.00866687272751776,-1.3358735501981711,-1.076924205522492,68.27804582049882,65.37633495952781,-3.3516698627342265,-7.1556972643418675,-6.166130833163024,-6.699755591105088,14.861577550372912,3.059997558593764,4.073820155151992,6.035498809814456,-2.5178290242422037,14.588826643871116,1.7588348927861261,10.312162726842786,-4.907196655273438,75.33414540539626,4.052178482732174,4.276663917028331,10,-2.5849990844726562,-5.7949981689453125,-6.514995574951172,-8.30999755859375,12.509994506835909,2,0.08614042349777695,1.3749974455215057,117.69000244140624,-1.047629427792888,114.4499969482422,1.0085566642287425,110.83999633789062,0.08614042349777695
10741,2022-10-20,115.3499984741211,118.0199966430664,114.4499969482422,117.4499969482422,917400.0,-0.011313960020062575,1.2037049682932428,3.749962534570399,66.60929083950364,66.47617891682323,-1.6782864788000609,-5.47283379881074,-4.748751944667944,-5.60458210453109,15.628749874496869,3.5699996948242045,4.260636594831851,4.306999206542969,-4.331618563139514,12.945616976225452,-0.012309678298279891,8.626308091384217,-2.338501782226558,59.295258648660074,-14.716555535580632,4.319308884841243,10,-0.7649993896484375,-4.474998474121094,-5.194995880126953,-6.989997863769531,11.69000244140625,3,0.10359778704563838,-1.3358735501981711,116.66999816894531,1.3749974455215057,117.69000244140624,-1.047629427792888,114.4499969482422,0.10359778704563838
10742,2022-10-21,117.1999969482422,117.52999877929688,113.9499969482422,115.20999908447266,1179300.0,0.016038131760670593,1.70188661862549,-0.9476187189147364,64.71443201403216,66.68960260373787,-2.8146992961358848,-6.6891821587537095,-6.488827108307149,-7.616164291106145,15.86201433547586,3.5800018310546733,4.398359849787823,5.536997985839861,-2.9942792291838742,14.068275200863596,1.2713593783280004,9.802636593351721,1.5,75.4901765233869,3.147221217821638,4.265638607511865,10,-2.6149978637695455,-6.324996948242202,-7.044994354248061,-8.83999633789064,10.510002136230455,4,0.08916386390565889,1.2037049682932428,115.3499984741211,-1.3358735501981711,116.66999816894531,1.3749974455215057,117.69000244140624,0.08916386390565889
10743,2022-10-24,115.6999969482422,117.87000274658205,115.3000030517578,117.3499984741211,1047700.0,-0.012798635145548909,-1.0979680809653551,-0.8291473854918534,56.35228768819277,65.78760277958533,-0.8945766484223157,-4.439396614151931,-4.981109836925512,-6.274219396902993,16.603788593755908,2.569999694824247,4.38354037957923,3.4164981842041158,-4.3186932805935925,11.151689649001824,-0.45109754819473835,7.28409391660297,2.905000000000001,36.84210526315789,-31.86531529198568,3.867595732398852,10,-1.1149978637695455,-4.824996948242202,-5.544994354248061,-7.339996337890639,14.940002441406236,0,0.09999999999999987,1.70188661862549,117.1999969482422,1.2037049682932428,115.3499984741211,-1.3358735501981711,116.66999816894531,0.09999999999999987
10744,2022-10-25,118.6500015258789,119.36000061035156,115.0199966430664,115.4000015258789,1252200.0,0.025497015172406323,-1.1645852359208524,-1.9696951481719696,61.71570194469734,65.35005664215426,-3.2049549373016077,-6.655579204073177,-7.879932140276054,-9.428043468722223,17.512629818402676,4.340003967285156,4.745595225703198,5.684002685546872,-1.748139660890189,13.116145031983933,1.9679315123283487,9.400073858765396,-4.7000045776367045,86.87618107460158,19.362648013890606,3.7160711732185296,10,-3.7350006103515625,-7.444999694824219,-8.775001525878906,-10.290000915527344,11.379997253417969,1,0.0798988894649606,-1.0979680809653551,115.6999969482422,1.70188661862549,117.1999969482422,1.2037049682932428,115.3499984741211,0.0798988894649606
10745,2022-10-26,118.4000015258789,119.58999633789062,117.79000091552734,119.13999938964844,808500.0,-0.002107037478170426,1.1951273975725378,-0.227691650390625,61.32440774118651,63.832915897502104,-2.6540125461178405,-5.919934351575691,-7.637660878291612,-9.317844823772944,19.31902318079198,1.7999954223632812,4.834257094023641,4.933002471923828,-2.5482226553628067,12.414227599210463,1.1923899082805178,8.673615035567138,-4.341804504394517,78.90079892214494,12.770939351906293,3.7406125636433165,10,-3.3700027465820312,-7.0800018310546875,-8.525001525878906,-10.040000915527344,15.959999084472656,2,0.08319255360793343,-1.1645852359208524,118.6500015258789,-1.0979680809653551,115.6999969482422,1.70188661862549,117.1999969482422,0.08319255360793343
10746,2022-10-27,118.5500030517578,119.4800033569336,117.9499969482422,118.6999969482422,673400.0,0.0012669047630553543,-1.2666659131496525,0.2026950398482749,64.2517347584542,63.89836658609444,-2.7779011967316762,-5.381859117059477,-7.768984124203669,-9.594622692065315,21.223036285094395,1.530006408691392,4.918875560785182,4.47100372314452,-2.532376471077228,11.474383917366268,0.969313626033653,7.972693820255387,-4.270534057617155,81.5604007326381,13.709087745524968,3.501690097110873,10,-2.465003967285142,-7.2300033569335795,-8.675003051757798,-10.190002441406236,12.179992675781264,3,0.08966671742203558,1.1951273975725378,118.4000015258789,-1.1645852359208524,118.6500015258789,-1.0979680809653551,115.6999969482422,0.08966671742203558
10747,2022-10-28,117.95999908447266,119.52999877929688,116.48999786376952,118.66000366210938,927300.0,-0.00497683637365709,1.491809327267338,4.666887080365342,60.54835728436736,63.292553754184084,-1.197659471986512,-4.033049298082034,-7.163548926010208,-9.14824803708646,22.987384913870727,3.040000915527358,4.789004098898872,3.2679996490478516,-2.719951987074822,9.255951285170525,0.27402383098652194,6.261975467109181,-3.4681089965820178,64.33266165719809,-2.3095350713007434,2.9939758180613336,10,-1.19000244140625,-6.6399993896484375,-8.100000381469727,-9.599998474121094,9.98000335693358,4,0.076975261966155,-1.2666659131496525,118.5500030517578,1.1951273975725378,118.4000015258789,-1.1645852359208524,118.6500015258789,0.076975261966155
10748,2022-10-31,118.9000015258789,119.37999725341795,116.63999938964844,117.61000061035156,949900.0,0.007968823742810605,1.4355619152897157,-1.8428463994942834,61.91176218970198,62.85622447562608,-1.609279073035708,-4.429085043572329,-8.030134180247401,-10.173583545585586,24.09414517612279,2.739997863769517,4.281288874026615,3.7185020446777344,-1.939660156443452,9.37666424579892,0.8894209441171341,6.547583145238335,-4.204187187988268,84.90164424314564,16.32978460892275,2.8290811005605954,10,-2.1300048828125,-7.5800018310546875,-9.377500534057617,-10.540000915527344,9.019996643066406,0,0.07409585740565561,1.491809327267338,117.95999908447266,-1.2666659131496525,118.5500030517578,1.1951273975725378,118.4000015258789,0.07409585740565561
10749,2022-11-01,119.58000183105469,119.8000030517578,117.68000030517578,119.4800033569336,1102100.0,0.005719094166939831,6.851848712189004,0.07751814197760863,59.53125158324706,61.88435844926477,-2.2272032717885253,-4.792459864207558,-8.542838490115372,-10.898146586673406,24.39711344245149,2.120002746582017,4.492957395292493,4.041502380371099,-1.7867831838441646,9.869787944586363,1.1273595982634674,6.955645162478731,-4.688420213164051,93.35344785858717,26.13761008827788,2.914142782107631,11,-2.7050018310546875,-7.6100006103515625,-10.622499465942383,-11.220001220703125,8.40999603271483,1,0.0924903611744341,1.4355619152897157,118.9000015258789,1.491809327267338,117.95999908447266,-1.2666659131496525,118.5500030517578,0.0924903611744341
10750,2022-11-02,119.87000274658205,124.5,119.0,122.81999969482422,1918700.0,0.00242516232720158,-1.345414557332674,-29.500419623102015,56.95887611231528,60.81209014624384,-2.2524130250623386,-4.707115941311585,-8.802827840010096,-11.18724723645279,25.12869088495837,5.5,4.361606545193268,3.9400032043457145,-1.9503871375383568,9.830393546229786,0.9948080334036717,6.885198375287757,-4.683915842659374,42.19730313833803,-21.272905371632604,2.9451951709420365,11,-0.6450042724609517,-5.140003204345717,-10.91250038146974,-10.854999542236342,6.729995727539048,2,0.08475845332375731,6.851848712189004,119.58000183105469,1.4355619152897157,118.9000015258789,1.491809327267338,117.95999908447266,0.08475845332375731
10751,2022-11-03,123.33999633789062,124.8499984741211,117.58000183105469,117.77999877929688,1395400.0,0.028947972902315877,-1.4395996866311311,-1.884746884876206,78.59101309630348,62.35393248871844,-4.995126162371719,-7.675130936532639,-12.246680154165702,-14.562864424722562,25.49877898973676,7.269996643066406,4.091226822504183,6.841497039794916,0.3921487469633007,13.290845332626532,3.6168228933791085,10.066171186210724,-7.4087963862817645,81.93777480876325,10.645124336309024,3.2246741464158086,11,-3.404998779296875,-8.254997253417969,-14.949993133544922,-14.08499526977539,2.9500045776367188,3,0.08934655910213896,-1.345414557332674,119.87000274658205,6.851848712189004,119.58000183105469,1.4355619152897157,118.9000015258789,0.08934655910213896
10752,2022-11-04,124.5,125.63999938964844,121.66999816894531,125.41999816894531,930800.0,0.009404927003009877,4.838234469140235,-0.1654673692299248,75.88869978106298,64.52464494348179,-5.5995831894205,-8.171970797775373,-13.460336441215219,-15.61775439396456,26.56848331462005,3.970001220703125,3.8694393697901432,7.31450080871582,0.5209089302698544,14.108092687161786,3.9177048694928374,10.711296747938803,-7.676920196139918,87.33334011501736,13.58831652114064,3.3967959392229816,11,-4.170001983642578,-8.944999694824219,-16.109996795654297,-14.609996795654297,3.0999984741210938,4,0.05004012632561494,-1.4395996866311311,123.33999633789062,-1.345414557332674,119.87000274658205,6.851848712189004,119.58000183105469,0.05004012632561494
10753,2022-11-07,124.47000122070312,125.31999969482422,123.36000061035156,124.63999938964844,610100.0,-0.00024095405057733554,1.5620923506532363,0.18478098618413413,70.92590639022544,65.54800099298491,-4.687694658541901,-7.5816437120187175,-13.367131964790985,-15.469614282948996,27.383906047191118,1.9599990844726562,3.8149685276742957,6.682001876831052,-0.4604593169481035,13.824463070610207,3.110771279941474,10.25323247372063,-6.8899993896484375,85.48388928855401,13.147108853599946,3.571230596889576,11,-3.4050025939941406,-7.980003356933594,-16.079998016357422,-13.704998016357422,2.3199996948242188,0,0.02787821311699279,4.838234469140235,124.5,-1.4395996866311311,123.33999633789062,-1.345414557332674,119.87000274658205,0.02787821311699279
10754,2022-11-08,127.1500015258789,127.97000122070312,124.0199966430664,125.01000213623048,673800.0,0.021531294921607325,1.0899501869000428,-12.588367291984477,79.33930157325224,67.54965586321445,-6.744419694665311,-9.593385285697622,-15.922467392409487,-17.962796557891892,28.085680260595648,3.9500045776367188,3.8168226688638924,8.625502014160162,0.8078018563984131,16.44320217192191,4.7166519352792875,12.534352093041036,-8.602799987792963,92.10779843123778,19.317781996126243,3.908850078880874,11,-4.920001983642578,-8.430000305175781,-18.5625,-16.384998321533203,-1.9800033569335938,1,0.006055813085536599,1.5620923506532363,124.47000122070312,4.838234469140235,124.5,-1.4395996866311311,123.33999633789062,0.006055813085536599
10755,2022-11-09,125.87000274658205,128.02999877929688,125.62000274658205,126.4800033569336,605400.0,-0.010066840455651427,-3.342332806378531,-0.2850470954815385,79.51739603990927,69.24584045004279,-4.7979207349215045,-7.83537459378168,-14.423399673353728,-16.502643960817196,28.648656782978577,2.4099960327148295,4.246385437717208,6.787002944946309,-1.464238955618569,15.038244845511187,2.66138199466387,10.912623895228748,-6.003609252929692,79.33017546882473,4.633509956187652,4.125620950282443,11,-3.6100044250488423,-7.1200027465820455,-17.437501907348647,-15.104999542236342,-1.5699996948242472,2,0.01684273513090906,1.0899501869000428,127.1500015258789,1.5620923506532363,124.47000122070312,4.838234469140235,124.5,0.01684273513090906
10756,2022-11-10,126.4499969482422,129.77999877929688,126.1500015258789,129.16000366210938,839500.0,0.0046078826487983005,-1.1933534325385848,4.4426295119694625,77.94561418228128,71.17886899425545,-4.625917988309013,-8.045807146077934,-14.720520902135434,-16.974723396511436,28.922301533079754,3.9099960327148295,4.307705022622656,6.870497131347676,-1.909475686581871,15.650469949277237,2.4805107223829026,11.26048354031245,-5.277426608886728,58.93956127692178,-15.009967045743167,4.389986408964778,11,-3.2399978637695455,-6.824996948242202,-18.26249504089357,-15.684993743896499,-3.6899948120117188,3,0.0011862517160856623,-3.342332806378531,125.87000274658205,1.0899501869000428,127.1500015258789,1.5620923506532363,124.47000122070312,0.0011862517160856623
10757,2022-11-11,125.5500030517578,128.33000183105472,123.56999969482422,127.47000122070312,880000.0,-0.007117389625978299,1.615386227682944,0.7084846539754486,80.87776798791538,73.2862029718347,-2.834094033030553,-6.310831172350419,-13.5016599631075,-15.951632347310053,29.419593229376694,4.760002136230497,4.409978984729989,5.235002899169913,-2.903487917720682,13.373493716060509,1.1657574907246158,9.304248307615211,-2.828095593212879,34.112197290019054,-42.691633769430666,4.069245408445299,11,-1.870002746582017,-5.925003051757798,-17.34500122070311,-14.784999847412095,-1.3800048828124858,4,0.005894048950874753,-1.1933534325385848,126.4499969482422,-3.342332806378531,125.87000274658205,1.0899501869000428,127.1500015258789,0.005894048950874753
10758,2022-11-14,127.12999725341795,129.44000244140622,124.43000030517578,125.3499984741211,666700.0,0.012584581148984864,-1.7679607148878616,-0.9270835816862425,79.08094491551142,75.45839111986407,-3.4910100581894454,-7.264625590351088,-14.725602782419443,-17.335341201090543,30.03201406144597,5.01000213623044,4.492125822975879,6.180997085571278,-2.0091537156788917,14.371147886821433,2.0859216849462,10.276072486196355,-3.559997558593736,57.32686124696982,-17.450942862054767,4.09507540062508,11,-3.4499969482421733,-7.0049972534179545,-18.65249633789061,-16.36499404907225,-2.0400009155273295,0,0.0036970127496049887,1.615386227682944,125.5500030517578,-1.1933534325385848,126.4499969482422,-3.342332806378531,125.87000274658205,0.0036970127496049887
10759,2022-11-15,128.72999572753906,129.33000183105472,126.12999725341795,129.27999877929688,678300.0,0.012585530627611918,8.846029249512169,-0.30899069041781924,82.42311330355967,78.28775080778013,-4.086306387067964,-8.427194698711773,-15.898161157123567,-18.80024855645823,29.82005648293794,3.2000045776367614,4.847131542663462,7.2289958953857365,-1.5063161236299436,15.964307914401417,2.8613398858778964,11.596651904893577,-5.159996032714844,83.09173580422554,8.470478955548074,4.3676560095078365,11,-5.049995422363281,-8.604995727539062,-20.047494888305664,-17.96499252319336,-4.05999755859375,1,-0.015070262381720045,-1.7679607148878616,127.12999725341795,1.615386227682944,125.5500030517578,-1.1933534325385848,126.4499969482422,-0.015070262381720045
10760,2022-11-16,126.72000122070312,128.11000061035156,126.56999969482422,127.97000122070312,617400.0,-0.01561403381920523,1.0130746983145507,2.272714662227771,72.9623616071582,77.66234508676398,-1.1202629212231585,-5.92969300436134,-13.590681790316268,-16.67649672893242,29.698288112225214,2.1599960327148438,5.081328175275928,4.716501235961914,-4.004933118391563,13.43793559031539,0.3557840587851757,9.077218413138652,-2.2900009155273438,50.724669730710595,-22.06794787614455,4.360717177176741,11,-0.9950027465820312,-6.595001220703125,-17.302499771118164,-15.954998016357422,-0.3800048828125,2,-0.0122317158840477,8.846029249512169,128.72999572753906,-1.7679607148878616,127.12999725341795,1.615386227682944,125.5500030517578,-0.0122317158840477
10761,2022-11-17,127.3000030517578,127.44000244140624,124.33999633789062,125.0,718400.0,0.004577034607539998,1.403103801091787,-1.8400024414062386,76.26551358810734,77.70421328754671,-1.2063224142500957,-5.8694576116406125,-13.904491636518188,-17.120809536523083,29.69912594927654,3.100006103515611,5.430160022598443,4.699002838134746,-3.7358242571383897,13.133829933407895,0.481589290498178,8.916416385771313,2.4799957275390767,63.54346868245494,-9.892997789624147,4.217413547636572,11,-0.7300033569335795,-7.175003051757798,-17.47000122070311,-16.534999847412095,-0.7600021362304545,3,-0.02356637806819417,1.0130746983145507,126.72000122070312,8.846029249512169,128.72999572753906,-1.7679607148878616,127.12999725341795,-0.02356637806819417
10762,2022-11-18,127.6500015258789,128.57000732421878,126.56999969482422,128.44000244140622,700100.0,0.002749398788143065,2.8094995894699375,-0.3434782031804479,75.45088508222358,78.20698869776871,-1.187367679236246,-5.688056448038381,-14.066429749640804,-17.33793339961801,30.007988538846174,2.0000076293945597,5.919591992928048,4.526501083374029,-3.793499065903063,12.846501232651107,0.36650100873548297,8.686501158012575,2.021197204589839,64.90198483697087,-6.791572192275439,4.16000007463854,11,-0.9750022888183594,-7.525001525878906,-16.382503509521484,-16.884998321533203,-2.9899978637695312,4,-0.03830786785111828,1.403103801091787,127.3000030517578,1.0130746983145507,126.72000122070312,8.846029249512169,128.72999572753906,-0.03830786785111828
10763,2022-11-21,127.2699966430664,127.91000366210938,125.76000213623048,126.29000091552734,505500.0,-0.002976928149393432,-1.1078515703888914,-1.2404994833264569,72.76496598839188,77.47650696611755,-0.41171050166154544,-4.634422138335879,-13.510508469786657,-16.806594411004227,30.126086948748636,2.150001525878892,5.610222938714344,3.5679962158203153,-4.167066724268494,11.30305915590914,-0.29953525422409655,7.435527685864727,2.294578039550771,58.717376347373715,-9.813497097156187,3.8675314700444114,11,-0.5949974060058594,-6.089996337890625,-15.384994506835938,-16.504993438720703,-2.3299942016601705,0,-0.024357653460266526,2.8094995894699375,127.6500015258789,1.403103801091787,127.3000030517578,1.0130746983145507,126.72000122070312,-0.024357653460266526
10764,2022-11-22,128.1300048828125,129.0,127.0999984741211,128.52000427246094,638400.0,0.0067573525766486675,1.8148361647056164,-0.39796029583495524,73.65409446737289,76.82502901361352,-1.2494825882535565,-5.004374068387733,-14.093292741840159,-17.516555134022553,29.99365521874629,1.9000015258789062,5.39535072663918,3.9540042877197266,-3.638085794667262,11.546094370106715,0.15795924652623228,7.750049328913221,1.3300782329101537,81.33059155593683,9.077556400646259,3.796045041193492,11,-1.4550056457519531,-6.265007019042969,-16.24500274658203,-17.365001678466797,-3.3300018310547017,1,-0.023725969164695382,-1.1078515703888914,127.2699966430664,2.8094995894699375,127.6500015258789,1.403103801091787,127.3000030517578,-0.023725969164695382
10765,2022-11-23,128.25,128.99000549316406,127.0999984741211,128.38999938964844,579600.0,0.0009365106736494155,1.8208815859893646,0.35897335576509254,67.39903883587536,75.6531873084573,-1.113464353633006,-4.583599177195623,-13.949908477823186,-17.42807734680231,29.798931884879675,1.8900070190429688,5.402330678980633,3.5814994812011776,-3.7047295419882005,10.867728504390541,-0.06161503039351146,7.224613992795867,1.1076813801660137,83.90559204709919,12.345650483952738,3.6431145115946824,11,-1.7449989318847798,-6.385002136230469,-15.84499740600586,-17.4499969482422,-3.3300018310546875,2,-0.027914244296722734,1.8148361647056164,128.1300048828125,-1.1078515703888914,127.2699966430664,2.8094995894699375,127.6500015258789,-0.027914244296722734
10766,2022-11-25,129.17999267578122,129.55999755859378,128.00999450683594,128.16000366210938,172200.0,0.007251404879385692,-1.3484764414852237,-7.2856675749316775,66.85879437754349,74.09552357397153,-1.8053326648436894,-4.929104982538604,-14.511953029021385,-18.136005203555612,29.651243130608627,1.550003051757841,5.006203332991504,3.9799926757812187,-2.9700713118868123,10.930056663449264,0.5049606819472103,7.455024669615241,-4.839996337890597,89.99985945835103,19.590991897492884,3.4750319938340226,11,-2.22999572753902,-7.31499481201169,-16.699993133544893,-18.30499267578122,-6.239990234374986,4,-0.021984800270259175,1.8208815859893646,128.25,1.8148361647056164,128.1300048828125,-1.1078515703888914,127.2699966430664,-0.021984800270259175
10767,2022-11-28,127.04000091552734,128.75,126.6999969482422,128.10000610351562,646300.0,-0.016565969047736995,-1.3563075762824304,-1.0392319660114582,58.0362881273687,71.757228375289,0.6350215088418167,-2.186064324885507,-11.944889780605166,-15.797710178110123,29.950920241735435,2.47999572753902,4.643347958943934,1.3860008239746122,-4.706043483410696,7.478045131359906,-1.6600213297180346,4.432022977667259,-2.595604553222657,33.68421897994822,-33.379473979226155,3.04602215369265,11,-0.09000396728514204,-5.1750030517578125,-14.310001373291016,-16.165000915527344,-5.340003967285142,0,-0.0039357682336012,-1.3484764414852237,129.17999267578122,1.8208815859893646,128.25,1.8148361647056164,128.1300048828125,-0.0039357682336012
10768,2022-11-29,127.70999908447266,128.57000732421878,126.52999877929688,127.66999816894531,543000.0,0.005273915019811781,1.3181686166223365,-0.0377365280666777,52.0028574827738,68.37719995075724,0.0625237718720939,-2.279046013706491,-12.226997446916016,-16.27116014626968,30.239357725467137,2.0400085449219034,4.326050525148233,1.6154991149902287,-3.6363998025360047,6.867398032516462,-1.0104503437728738,4.241448573753345,-3.163290698242193,38.94392015067395,-23.921126221289377,2.6259494587631145,11,-0.7600021362304545,-5.310001373291016,-14.979999542236328,-16.834999084472656,-2.25,1,-0.023882197511769565,-1.3563075762824304,127.04000091552734,-1.3484764414852237,129.17999267578122,1.8208815859893646,128.25,-0.023882197511769565
10769,2022-11-30,130.63999938964844,130.72000122070312,126.70999908447266,128.05999755859378,1196500.0,0.022942606892023765,1.9270029904939048,64.49856952126574,65.2591388186665,67.52128630759151,-2.8698450580250636,-4.5724043353646096,-14.685475980298406,-18.980788852324125,30.649140026209064,4.010002136230469,4.113310718257722,3.992499542236331,-0.66691768635485,8.651916770827512,1.6627909279407334,6.322208156531914,-5.993025219970704,98.09064953604569,35.76716258023727,2.329708614295588,11,-3.1100006103515625,-7.770000457763672,-17.90999984741211,-19.764999389648438,-1.6699981689453125,2,-0.04363133018120524,1.3181686166223365,127.70999908447266,-1.3563075762824304,127.04000091552734,-1.3484764414852237,129.17999267578122,-0.04363133018120524
10770,2022-12-01,130.02999877929688,132.5,129.99000549316406,131.0,658100.0,-0.004669324963269217,-3.7809975004359706,-0.3759691985592916,61.430421361561784,65.87294272686422,-1.9455388744856634,-3.3331052225645834,-13.581332501424583,-18.13432237700897,30.068018554145258,2.5099945068359375,3.858845888246293,2.8744991302490206,-0.7808893486708257,6.529887609168867,1.0468048907891045,4.702193369708951,-5.14010352757812,58.62645367412141,-3.954674441015655,1.8276942394599252,12,-0.8999977111816406,-5.534999847412109,-16.96999740600586,-18.824996948242188,-1.330001831054659,3,-0.04022145486916506,1.9270029904939048,130.63999938964844,1.3181686166223365,127.70999908447266,-1.3563075762824304,127.04000091552734,-0.04022145486916506
10771,2022-12-02,134.36000061035156,134.3800048828125,128.1199951171875,129.49000549316406,1061600.0,0.03330002208493532,1.549900243021673,-5.020607204656285,73.0749248050287,65.60894714050923,-5.776191346355404,-7.1624056028839505,-17.404400540316743,-22.187505177817457,30.25310461348072,6.260009765625,3.471967712005366,6.653500747680667,2.187403845772252,11.119597649589082,4.420452296726467,8.886549198634881,-9.013499073735929,99.74516870181822,32.17646301590892,2.2330484509542092,12,-4.289997100830078,-8.924999237060547,-21.185001373291016,-23.040000915527344,-2.839996337890625,4,-0.07025902350791569,-3.7809975004359706,130.02999877929688,1.9270029904939048,130.63999938964844,1.3181686166223365,127.70999908447266,-0.07025902350791569
10772,2022-12-05,130.72999572753906,134.28999328613278,130.05999755859378,133.49000549316406,731800.0,-0.02701700555464892,-1.0634094782990577,-0.5667376864268705,58.51466385358202,64.02558023664147,-1.85881833113649,-3.2061131619289114,-13.222464798919916,-18.25586799177441,30.264261421999095,4.300003051757784,3.284202464151079,2.711996078491211,-1.6808892181335011,7.104881375115909,0.5155534301788691,4.908438726803567,-4.660813923227678,53.50310423785809,-14.726573623928807,2.1964426483123507,12,-0.274993896484375,-5.294994354248047,-17.027496337890625,-19.409996032714844,-1.3499908447265625,0,-0.05958841536542492,1.549900243021673,134.36000061035156,-3.7809975004359706,130.02999877929688,1.9270029904939048,130.63999938964844,-0.05958841536542492
10773,2022-12-06,127.94000244140624,131.33999633789062,126.7699966430664,131.02999877929688,983900.0,-0.021341645967369205,1.463617369559674,1.119559929234857,48.231093235152194,61.20080232195028,1.157984472166632,-0.15054547821534925,-9.852901671547045,-15.191295309789325,29.748900382787337,4.569999694824219,2.9147136282858526,-0.251497268676772,-4.316200044952765,3.8132055075992355,-2.283848656814783,1.7808541194612246,-1.2059547908147579,16.036537510829667,-48.23480399580928,2.032351388138001,12,2.5149993896484517,-2.430000305175767,-13.895004272460923,-16.620002746582017,2.029998779296889,1,-0.04877290428395775,-1.0634094782990577,130.72999572753906,1.549900243021673,134.36000061035156,-3.7809975004359706,130.02999877929688,-0.04877290428395775
10774,2022-12-07,127.91999816894531,128.78999328613278,126.95999908447266,127.86000061035156,694800.0,-0.00015635666780677848,1.0333406802075535,-0.019416708640731542,52.94984553661586,59.59533639981033,1.2796336871262781,-0.07367456971627462,-9.296737350182951,-14.885418106158227,28.613444144122447,1.8299942016601278,2.547094803116252,-0.3100013732910156,-4.347664611251304,3.7276618646692725,-2.328832992271174,1.7088302456891284,6.4600067138671875,15.111698826718692,-48.77168590820396,2.0188316189801476,12,2.535003662109375,-1.9399948120117188,-13.875,-16.599998474121094,0.7100067138671875,2,-0.019230762349009,1.463617369559674,127.94000244140624,-1.0634094782990577,130.72999572753906,1.549900243021673,134.36000061035156,-0.019230762349009
10775,2022-12-08,127.98999786376952,129.3699951171875,127.81999969482422,129.1300048828125,601000.0,0.0005472146327876182,-1.0945836576677819,-19.000890132248458,51.739775627251454,57.91544542755567,1.306239127855477,0.02455272186954005,-8.927673219564113,-14.721002911533319,27.464157990090992,1.5499954223632812,2.269960832773222,-0.34600143432619745,-4.2312295445544095,3.5392266759020146,-2.2886154894402893,1.5966126207879086,6.241606903076175,16.031536133314567,-45.91635902502413,1.9426140551141042,12,2.4650039672851705,-2.0099945068359233,-13.567497253417955,-16.56499481201172,-1.3699951171874716,3,0.00765687454715569,1.0333406802075535,127.91999816894531,1.463617369559674,127.94000244140624,-1.0634094782990577,130.72999572753906,0.00765687454715569
10776,2022-12-09,126.5999984741211,129.0,126.58000183105469,127.98999786376952,527100.0,-0.01086021886747679,-2.384630159204405,1.2192902029807717,47.48441950785822,56.743015580943386,2.56110727964807,1.5034486368791988,-7.038976887036796,-13.119216723483959,25.706144735554386,2.4199981689453125,1.8507167273497487,-1.7435009002685433,-5.613950539582447,2.1269487390453747,-3.6787257199254952,0.1917239193884086,7.486174179077125,0.2593601196955373,-58.7820088369,1.9352248196569573,12,3.8550033569335938,-0.6199951171875,-9.622499465942383,-12.824996948242188,-0.029998779296875,4,0.01658766587228988,-1.0945836576677819,127.98999786376952,1.0333406802075535,127.91999816894531,1.463617369559674,127.94000244140624,0.01658766587228988
10777,2022-12-12,126.29000091552734,127.1999969482422,125.16000366210938,126.79000091552734,808300.0,-0.002448637933096909,2.0909174980058967,0.3597123881662038,47.64423965702916,56.25872471141621,3.0771214709779144,1.9728779786182145,-6.203937382082472,-12.611774633350777,24.842899961479183,2.0399932861328267,1.6088516231543508,-2.090498352050787,-5.861374595990952,1.6803778918893642,-3.9759364740208696,-0.2050602300807043,7.4959249047851415,18.284766871105056,-39.11227881998407,1.885438121970078,12,3.4800033569335938,1.7350006103515625,-8.78000259399414,-12.34000015258789,1.9099960327148722,0,0.041412648024540255,-2.384630159204405,126.5999984741211,-1.0945836576677819,127.98999786376952,1.0333406802075535,127.91999816894531,0.041412648024540255
10778,2022-12-13,127.5999984741211,129.21000671386722,127.0199966430664,128.6199951171875,828600.0,0.01037293173724807,-1.0091832699300667,2.0399932861328125,48.75292475398318,54.4247009264514,1.955523598321065,0.7377204368849277,-7.072776909686667,-13.716621694329973,23.905510855589846,2.920005798339872,1.329874305859434,-0.8040008544921875,-4.547825031301073,2.939823322316684,-2.675912942896616,1.0679112339122554,5.668372016699209,57.95723905967974,3.4394248302190746,1.8719120884044362,12,2.1700057983398438,1.2700042724609375,-9.657499313354492,-13.254997253417969,-0.1199951171875,1,0.01394989365185939,2.0909174980058967,126.29000091552734,-2.384630159204405,126.5999984741211,-1.0945836576677819,127.98999786376952,0.01394989365185939
10779,2022-12-14,126.79000091552734,129.22000122070312,126.37000274658205,127.87999725341795,467300.0,-0.006347943325077932,-1.9533775022928088,1.0686273776487785,46.67274283248316,52.78495886766488,2.41603916672733,1.4703099961237172,-5.9292901758607,-12.731724105110231,22.825648445262637,2.8499984741210795,1.318439973810797,-1.5169986724853572,-5.325232983592002,2.291235638621302,-3.421115828038694,0.38711848306796526,5.991867565570317,38.717353011532914,-11.583964366288775,1.904117155553328,12,2.9800033569335938,2.1850013732910156,-8.012502670288086,-12.444999694824219,2.4300003051757812,2,0.025080844563558413,-1.0091832699300667,127.5999984741211,2.0909174980058967,126.29000091552734,-2.384630159204405,126.5999984741211,0.025080844563558413
10780,2022-12-15,125.16999816894531,125.83000183105469,124.0199966430664,125.68000030517578,774300.0,-0.012777054459218284,3.46911998794375,0.4678934400985586,41.14008761502257,49.23664362433087,3.6589274803757803,3.1286436329545495,-3.9748517855035175,-10.947020747457373,21.38000482212797,2.7700042724609375,1.3469914074927374,-3.0595012664794865,-7.0618602895857805,0.9428577566268075,-5.0606807780326335,-1.0583217549263395,7.154558423013043,22.115394490701686,-22.207429960069224,2.0011795115531434,12,3.984996795654297,3.805004119873047,-4.694997787475586,-9.659996032714844,3.7100067138671875,3,0.027642460369753596,-1.9533775022928088,126.79000091552734,-1.0091832699300667,127.5999984741211,2.0909174980058967,126.29000091552734,0.027642460369753596
10781,2022-12-16,124.3000030517578,125.5199966430664,123.2699966430664,124.0500030517578,2182200.0,-0.00695050834796096,-1.4861702396709235,-0.49019402516193694,43.586145215000016,47.57791933115509,3.2987405684238524,3.965685259412126,-2.7713784606778944,-9.947167227704753,20.90909261361381,2.25,0.8541065612861445,-3.779496383666995,-8.137589825184548,0.5785970578505726,-5.958543104425772,-1.6004496629082183,7.3601887442892036,17.311018760602366,-27.186097927172327,2.1790467207587807,12,3.0049934387207173,4.524997711181655,-3.7950038909911967,-8.760002136230455,6.599990844726577,4,0.018664518405990815,3.46911998794375,125.16999816894531,-1.9533775022928088,126.79000091552734,-1.0091832699300667,127.5999984741211,0.018664518405990815
10782,2022-12-19,122.76000213623048,125.41999816894531,122.38999938964844,124.5,636500.0,-0.012389387592259937,-1.4435440950719716,-6.959991455078068,38.86640148538129,46.53739802562499,4.0111180865816465,5.397277164956719,-0.8699108294466953,-8.292289465451717,20.208042971874896,3.029998779296875,0.40086826509156026,-5.0749973297119055,-10.040851811206053,-0.10914284821775766,-7.5579245704589795,-2.5920700889648316,8.06117014451847,5.417315481523227,-38.138879789514355,2.482927240747074,12,3.119995117187486,5.624999999999986,-1.3425025939941548,-6.345001220703139,9.459999084472642,0,0.03103614770522456,-1.4861702396709235,124.3000030517578,3.46911998794375,125.16999816894531,-1.9533775022928088,126.79000091552734,0.03103614770522456
10783,2022-12-20,124.16999816894531,124.55999755859376,122.36000061035156,123.1500015258789,785400.0,0.01148579348467349,1.444447270153286,-0.5862056869752093,34.37951740652049,44.47402823339216,2.24633426467814,3.9454124918163984,-1.948118029851429,-9.592094387879754,19.823821993084,2.1999969482422017,-0.7378826317851264,-3.5100013732910185,-8.736777228930123,1.7167744823481002,-6.123389301110564,-0.8966134454714592,5.639433364871593,26.384801713610795,-9.848778552607723,2.613387927819559,12,1.6949996948242188,4.200004577636719,-2.517498016357422,-7.754997253417969,6.119995117187472,1,0.03245549519791169,-1.4435440950719716,122.76000213623048,-1.4861702396709235,124.3000030517578,3.46911998794375,125.16999816894531,0.03245549519791169
10784,2022-12-21,125.08999633789062,125.70999908447266,123.58999633789062,124.72000122070312,530700.0,0.0074091824314401755,1.6335427861969616,0.36274150479082673,38.24927444492675,42.97508365757832,0.986416219700402,2.9365452667814793,-2.5187961404060957,-10.363658428304035,18.95711097539447,2.1200027465820312,-1.3380286793000806,-2.438002777099612,-7.785105523516307,2.9090999693170687,-5.111554150307967,0.23554859610872825,3.676514866641128,78.67420078272723,43.40298051515074,2.6735513732083414,12,0.7000045776367188,3.2800064086914062,-3.1874961853027344,-8.674995422363281,8.040008544921875,2,0.019106300175971924,1.444447270153286,124.16999816894531,-1.4435440950719716,122.76000213623048,-1.4861702396709235,124.3000030517578,0.019106300175971924
10785,2022-12-22,124.66999816894531,125.13999938964844,122.58999633789062,124.87000274658205,500800.0,-0.003357568000968092,5.891920035466477,-0.5405600461894149,21.683194806121264,40.10828091294087,0.9900622296489416,3.2407414841622995,-1.8206585263585993,-9.770454347922765,18.171023722353034,2.5500030517578125,-1.5062106967055087,-2.6790008544921875,-8.162290789570449,2.8042890805860594,-5.420645822031304,0.06264411304694306,3.1996015524012194,68.95518241093532,40.11113712249129,2.7416449675391243,12,1.1200027465820312,3.7000045776367188,-2.767498016357422,-8.254997253417969,7.759994506835909,3,0.036496375379679646,1.6335427861969616,125.08999633789062,1.444447270153286,124.16999816894531,-1.4435440950719716,122.76000213623048,0.036496375379679646
10786,2022-12-23,126.33999633789062,126.51000213623048,123.81999969482422,124.58000183105469,575800.0,0.01339534926985575,1.5618996410561747,-8.799771123402007,35.51153273996867,38.76020236660082,-0.8053913024270543,1.419866036841995,-3.2460500993014705,-11.280366650577776,17.06882665496655,2.690002441406264,-1.7782033714884733,-0.8670028686523494,-6.297482059239968,4.563476321935269,-3.5822424639461588,1.8482367266414599,0.7582595079166055,95.90347624501528,67.27962900628336,2.715239595293809,12,-0.5499954223632812,2.0300064086914062,-3.414997100830078,-9.924995422363281,2.3800048828125,4,0.020104548191759664,5.891920035466477,124.66999816894531,1.6335427861969616,125.08999633789062,1.444447270153286,124.16999816894531,0.020104548191759664
10787,2022-12-27,126.54000091552734,127.48999786376952,125.98999786376952,127.20999908447266,436800.0,0.0015830661978319949,1.4390328623355275,-0.38068196596239046,44.42674104927344,38.279515288299734,-1.0797514229009693,1.2442768053400073,-3.0109693504629433,-11.269755381159257,16.64729428683045,1.5,-2.0426290291363927,-0.641998291015625,-6.080312531141487,4.796315949110237,-3.361155411078556,2.077158829047306,-4.180000305175781,81.48153105522191,49.14774994974806,2.7191571200629325,12,-0.75,1.8300018310546875,-3.1925010681152344,-10.125,0.8499984741210938,1,0.03445545242146464,1.5618996410561747,126.33999633789062,5.891920035466477,124.66999816894531,1.6335427861969616,125.08999633789062,0.03445545242146464
10788,2022-12-28,124.66000366210938,126.91999816894531,124.55999755859376,126.25,422200.0,-0.014856940412644515,-1.6368596027619389,2.373135348106311,38.69626085153029,37.3932395126383,0.3792305824423323,3.0399184453485333,-0.8251409008326362,-9.192406941474417,16.1507775070463,2.3600006103515483,-2.159456464380497,-2.3694957733154354,-7.915457746336244,3.1764661997053736,-5.142476759825826,0.4034852131949691,-2.1974031066894497,42.245034277769165,7.413342606349978,2.7729809865104027,12,0.2649955749511719,3.7099990844726562,-1.2600040435791016,-8.245002746582031,1.4699935913085795,2,0.06064493290955708,1.4390328623355275,126.54000091552734,1.5618996410561747,126.33999633789062,5.891920035466477,124.66999816894531,0.06064493290955708
10789,2022-12-29,124.94000244140624,126.0500030517578,124.56999969482422,124.56999969482422,430600.0,0.002246099559372716,-6.999958760335614,-0.23270666589891814,39.57621607640038,37.21947600834695,-0.21320887125509103,2.4358841024198483,-0.8942003383346417,-9.298566911141393,14.964456437501427,1.4800033569335795,-2.263181437094815,-1.8044971466064652,-7.151504907715847,3.542510614502916,-4.47800102716117,0.8690067339482255,-2.3768539398193127,47.95929330030362,10.305457288560405,2.6735038805546907,12,-0.015003204345688914,3.4300003051757955,-1.0125026702880717,-8.525001525878892,1.1899948120117188,3,0.042820479751755736,-1.6368596027619389,124.66000366210938,1.4390328623355275,126.54000091552734,1.5618996410561747,126.33999633789062,0.042820479751755736
10790,2022-12-30,124.8000030517578,125.4000015258789,123.58999633789062,124.55999755859376,591600.0,-0.0011205329511185802,1.5138918323231467,0.6486586799182935,43.273550655427385,37.18474327950555,-0.14663265044843854,2.2809195201851225,-0.5076564824981773,-8.97292028955043,13.361909146978629,1.8100051879882812,-2.5157896303396683,-1.682996749877944,-6.862384156563891,3.4963906568080034,-4.272690453220932,0.9066969534650298,-2.1383175629272273,31.025801037205746,-10.888989789066578,2.589693703342977,12,0.12499618530274859,3.569999694824233,-0.5300045013427592,-8.385002136230455,3.6699981689453267,4,0.06674680791153542,-6.999958760335614,124.94000244140624,-1.6368596027619389,124.66000366210938,1.4390328623355275,126.54000091552734,0.06674680791153542
10791,2023-01-03,124.91999816894531,125.73999786376952,123.75,124.87000274658205,735700.0,0.0009614993129267724,1.3550342872363226,0.20830949202107296,44.80665325880924,37.84477125433088,-0.18934431114415418,1.4940419628579207,-0.3320755209287114,-8.934703999240313,11.168453101415052,1.989997863769517,-2.670832841486842,-1.0910015106201172,-4.743366458204889,2.5613634369646405,-2.917183984412503,0.7351809631722688,-2.1617464326159563,34.10259771000891,-10.355044463706456,1.826182473792379,1,0.005001068115234375,3.4500045776367188,-0.7349987030029297,-8.504997253417969,4.1800079345703125,1,0.060118432732277016,1.5138918323231467,124.8000030517578,-6.999958760335614,124.94000244140624,-1.6368596027619389,124.66000366210938,0.060118432732277016
10792,2023-01-04,122.94000244140624,126.0,122.3499984741211,124.91000366210938,977400.0,-0.015850110122970662,-1.3174545507389592,-39.40363192432096,33.18902047994797,37.71249381804504,2.032621460942309,3.0150929776017534,1.8669425956271226,-6.81183302140235,9.039585025964083,3.6500015258789062,-2.6065328058373893,-2.6814975738525533,-5.8435024904648145,0.48050734275969376,-4.262500032158684,-1.1004951155464227,4.549995422363281,12.910372137515777,-28.60701617076755,1.5810024583061255,1,1.9799957275390767,5.424999237060561,1.4674949645996236,-6.525001525878892,8.25999450683598,2,0.0470147931065128,1.3550342872363226,124.91999816894531,1.5138918323231467,124.8000030517578,-6.999958760335614,124.94000244140624,0.0470147931065128
10793,2023-01-05,121.6999969482422,123.30999755859376,120.16999816894531,122.16000366210938,993200.0,-0.010086265402142192,1.2753664051658713,0.2335058014344713,32.19031113972804,37.039275673022956,3.2245020825535136,3.967035436737845,3.3644341544875687,-5.477823604452325,8.559147662012185,3.1399993896484517,-2.589987482313717,-3.6095027923583842,-7.029187482872871,-0.1898181018439118,-5.3193451376156276,-1.899660447101141,5.687200927734352,26.0203657954289,-15.196411088863229,1.7098423452572384,1,2.13000106811522,5.5750045776367045,2.7075004577636577,-5.284996032714858,7.24000549316402,3,0.04675433511987781,-1.3174545507389592,122.94000244140624,1.3550342872363226,124.91999816894531,1.5138918323231467,124.8000030517578,0.04675433511987781
10794,2023-01-06,125.45999908447266,125.69000244140624,122.62999725341795,123.25,739500.0,0.030895663356750536,1.292133739852523,-4.804275715660081,50.882535543120056,40.28364686602283,-0.5336105259578972,0.014004897407204453,-0.1841835726407055,-9.116532459351305,7.7067371841205965,3.990005493164034,-2.2178406193751385,0.2734992980957003,-2.9203442633236705,3.467342859515071,-1.3234224826139922,1.8704210788053928,1.638510803222644,90.73755152784139,45.158736697683224,1.596921780709688,1,-1.6300010681152344,1.81500244140625,-0.7850017547607422,-9.044998168945312,3.1800003051757812,4,0.0053403329653636256,1.2753664051658713,121.6999969482422,-1.3174545507389592,122.94000244140624,1.3550342872363226,124.91999816894531,0.0053403329653636256
10795,2023-01-09,128.97000122070312,129.44999694824222,125.5999984741211,126.5999984741211,1042700.0,0.02797706170766956,1.312315422171999,1.072399877101105,62.24436316733234,43.25396135795212,-3.7654942330401155,-3.603570328526345,-3.429596999405362,-12.511861351169898,6.679477163681236,3.9899978637695597,-1.7407983042574386,3.734501266479498,0.3360407603704232,7.132961772588573,2.0352710134249605,5.433731519534035,-8.800003051757812,94.82763156596603,43.7864207311031,1.6992302530545345,1,-4.160003662109361,-1.6949996948242188,-3.7700023651123047,-12.084999084472656,0.06999206542965908,0,-0.022020655504415676,1.292133739852523,125.45999908447266,1.2753664051658713,121.6999969482422,-1.3174545507389592,122.94000244140624,-0.022020655504415676
10796,2023-01-10,128.69999694824222,130.30000305175778,127.7699966430664,129.5,651700.0,-0.002093543226372896,1.1083306312664374,-0.3375536390881959,66.68538297641628,45.72714379430133,-3.492826812601976,-3.3393848064434906,-2.8975219820521545,-12.1152949378083,6.223938011295017,2.530006408691378,-1.4056997885231937,3.3594970703125284,-0.3334740381074255,7.052468178732482,1.5130115161025515,5.205982624522505,-8.344398803710959,84.20527806230093,26.26137674222778,1.846485554209978,1,-3.4649963378906676,-1.4249954223633097,-1.887496948242216,-10.92499542236331,0.3000030517577841,1,-0.001787068632422617,1.312315422171999,128.97000122070312,1.292133739852523,125.45999908447266,1.2753664051658713,121.6999969482422,-0.001787068632422617
10797,2023-01-11,131.52000427246094,131.57000732421878,128.82000732421878,130.30000305175778,877200.0,0.021911479340227302,3.1666435474174004,-1.5249957084820367,69.13067031415946,49.10874484570458,-6.1822628550793155,-6.0580847850932,-5.398265997500403,-14.789460341748054,6.448099736241673,2.8700103759765625,-0.6410356205793306,5.918004226684573,1.3137100131630177,10.522298440206143,3.6158571199237883,8.220151333445358,-10.766629931640622,99.5613770912218,36.07119289811729,2.302147106760782,1,-5.650001525878892,-4.290008544921889,-3.7675018310546875,-12.805000305175781,-3.3200073242187216,2,-0.018400228789013484,1.1083306312664374,128.69999694824222,1.312315422171999,128.97000122070312,1.292133739852523,125.45999908447266,-0.018400228789013484
10798,2023-01-12,129.3800048828125,131.64999389648438,129.03999328613278,131.57000732421878,547800.0,-0.016271284368385097,1.2213001921978321,-1.7950821722490247,60.499282620597086,51.43353001728198,-3.690406757615591,-3.9820564276164987,-2.987591485681804,-12.491430090974418,6.04658551270358,2.610000610351591,-0.34778315089461387,3.689004516601557,-1.1411779232442711,8.51918695644737,1.2739132966786428,6.104095736524471,-7.977632562988276,74.83381531614214,12.716372259029605,2.4150912199229095,1,-3.4700088500976562,-3.4700088500976562,-1.4350032806396484,-10.665000915527344,-3.2400054931640625,3,0.01406702733608789,3.1666435474174004,131.52000427246094,1.1083306312664374,128.69999694824222,1.312315422171999,128.97000122070312,0.01406702733608789
10799,2023-01-13,129.97000122070312,130.05999755859378,127.8000030517578,128.66000366210938,550100.0,0.004560181756253723,2.0335695559560287,-0.5981717343440741,62.864081265619944,53.610255640636716,-3.902223683525378,-4.555144561505074,-3.3163979539303625,-12.876526433795448,5.71680699818463,2.25999450683598,-0.22758532500208162,4.120000839233398,-1.0592507307326287,9.299252409199411,1.530375054250385,6.709626624216412,-7.747819174746084,72.2315050095525,10.525459242570435,2.5896257849830078,1,-4.060005187988281,-4.060005187988281,-1.9874992370605469,-11.254997253417969,-1.2400054931640625,4,-0.007924896280856797,1.2213001921978321,129.3800048828125,3.1666435474174004,131.52000427246094,1.1083306312664374,128.69999694824222,-0.007924896280856797
10800,2023-01-17,128.6300048828125,131.72000122070312,128.27999877929688,130.32000732421878,876700.0,-0.010310043281565928,-1.8786454875121303,-1.2900806038298684,55.64876187034927,54.81493437525227,-2.192357679537878,-3.101666489642895,-1.7347464782475015,-11.408715103230719,6.422706207262029,3.44000244140625,0.13598861585153088,2.607004165649414,-2.706028710197188,7.920037041496016,-0.04951227227388699,5.263520603572715,-5.653597888813266,21.772335268042532,-34.137037209002095,2.6565164379233015,1,-2.6850051879882812,-2.6850051879882812,-0.4125022888183594,-9.915000915527344,0.4499969482422159,1,7.769965370862941e-05,2.0335695559560287,129.97000122070312,1.2213001921978321,129.3800048828125,3.1666435474174004,131.52000427246094,7.769965370862941e-05
10801,2023-01-18,126.62000274658205,129.94999694824222,126.58999633789062,129.6300048828125,741300.0,-0.01562623073878955,-1.188914817106678,1.7810637798403315,50.1811635516764,56.70295027211098,0.09403898901450702,-0.9580645561931789,0.3866714211802247,-9.303482762620732,6.826606826468836,3.360000610351591,0.44330926795076664,0.48100204467775143,-4.774633179648859,5.736637269004362,-2.1468155674855467,3.1088196568410496,-2.7692363299124167,0.5849196906605982,-49.93797300437146,2.6278176121633052,1,-0.6750030517578267,-0.6750030517578267,1.5974998474120952,-7.360000610351577,2.2499923706054545,2,0.019112229403391412,-1.8786454875121303,128.6300048828125,2.0335695559560287,129.97000122070312,1.2213001921978321,129.3800048828125,0.019112229403391412
10802,2023-01-19,126.56999969482422,127.31999969482422,125.7699966430664,126.41999816894531,400200.0,-0.00039490641820549843,-1.1379284943832049,-0.04983435861170488,54.71603781013479,59.20580879104507,0.7969110472017178,-0.6408474593796143,0.5124102414519882,-9.204037815382506,6.850199321413275,1.5500030517578125,0.7048689214841204,0.2404991149902287,-4.769919659573247,5.250917889553719,-2.2647102722915236,2.7457085022719667,-1.9323097977512447,13.44541909706506,-36.54968047872458,2.5052093872817442,1,0.6049995422363281,-0.625,1.6475028991699219,-6.899997711181641,2.6500015258789062,3,0.019198864747055566,-1.188914817106678,126.62000274658205,-1.8786454875121303,128.6300048828125,2.0335695559560287,129.97000122070312,0.019198864747055566
10803,2023-01-20,128.19999694824222,129.22000122070312,126.2699966430664,127.0199966430664,662800.0,0.012878227521119667,-1.2014957027724642,7.866588678093877,57.54628144828484,59.94622500273004,0.20774904097183367,-2.0590137718877344,-1.0203819271932417,-10.716013468347015,7.068874416979309,2.9500045776367188,0.9950779796866414,1.6689964294433821,-3.2997197851792635,6.637712644066028,-0.8153616778679407,4.153354536754705,-2.854075918806231,40.84030984293765,-9.02349290242963,2.484358107311321,1,0.46000289916989345,-2.254997253417997,0.697505950927706,-8.349994659423857,0.9499969482421591,4,0.0,-1.1379284943832049,126.56999969482422,-1.188914817106678,126.62000274658205,-1.8786454875121303,128.6300048828125,0.0
10804,2023-01-23,127.4800033569336,128.80999755859378,126.55999755859376,128.38999938964844,500100.0,-0.005616174792884787,1.5714397820162815,-0.771182879125834,56.041479414566126,59.25701569686713,1.3906558001677354,-1.2129761439950215,-0.295943119656215,-9.866616367382136,7.744644103739942,2.250000000000014,1.6621449409302045,0.8295024871826229,-4.108154650873786,5.767159625239017,-1.6393260818455815,3.2983310562108272,-1.7100067138671875,28.73958652560205,-22.536042824381184,2.4688285690281977,1,1.2649955749511719,-1.535003662109375,1.8400001525878906,-7.555000305175781,0.6399917602539062,0,-0.010511483620950779,-1.2014957027724642,128.19999694824222,-1.1379284943832049,126.56999969482422,-1.188914817106678,126.62000274658205,-0.010511483620950779
10805,2023-01-24,129.22000122070312,129.38999938964844,125.0,126.5999984741211,317400.0,0.01364918275768856,1.9662167212666861,-2.879136449381681,59.03361869829725,58.40681966596501,-0.34659877288387975,-2.734838044657778,-1.9699206896152788,-11.412927765524984,7.886956678566204,4.3899993896484375,2.560297987487445,2.3420001983642607,-2.6305981963933505,7.314598593121872,-0.144298999014552,4.828299395743059,2.5,85.25260247284963,30.490880761358056,2.4862991973788025,1,-0.8600006103515625,-3.2750015258789062,0.15250205993652344,-8.360000610351562,-0.3600006103515625,1,-0.0037920251395691107,1.5714397820162815,127.4800033569336,-1.2014957027724642,128.19999694824222,-1.1379284943832049,126.56999969482422,-0.0037920251395691107
10806,2023-01-25,128.8800048828125,129.61000061035156,126.52999877929688,127.88999938964844,366400.0,-0.0026311432802876844,1.5142903408630881,0.37786429592701415,63.40253036952986,57.77035967211728,0.0241573472443406,-2.3134032058694913,-1.5851914569360872,-10.853229272310287,8.37404336718267,3.0800018310546875,2.8948655040133815,1.8750034332275334,-3.1689711592476897,6.918978025702742,-0.6469838630100639,4.396990729465145,2.705596313476576,84.16495377679803,23.11338676176058,2.5219872962376053,1,-0.5200042724609375,-2.9350051879882812,0.18499374389648438,-6.9550018310546875,-0.480010986328125,2,0.001551807422913054,1.9662167212666861,129.22000122070312,1.5714397820162815,127.4800033569336,-1.2014957027724642,128.19999694824222,0.001551807422913054
10807,2023-01-26,130.89999389648438,131.35000610351562,129.05999755859378,129.05999755859378,591400.0,0.015673408885331863,-1.489144676828202,1.8585718469197168,70.05231492721472,58.8318077061859,-2.338999921872812,-4.205629451428564,-3.507038899384355,-12.61942089191379,8.729077600103277,2.470001220703125,2.7615137696810734,3.676992797851568,-1.6512288320086839,9.00521442771182,1.0128819829214422,6.341103612781694,0.5538952758789151,92.91320040177435,26.29729959225314,2.664110814930124,1,-2.5399932861328125,-4.954994201660156,-2.8349952697753906,-8.974990844726562,-4.919990539550781,3,-0.015508012788008174,1.5142903408630881,128.8800048828125,1.9662167212666861,129.22000122070312,1.5714397820162815,127.4800033569336,-0.015508012788008174
10808,2023-01-27,132.22000122070312,132.94000244140622,130.58999633789062,130.61000061035156,769200.0,0.010084090036418303,-1.848476441485146,0.8750020732091754,66.4878162245648,59.23444492384644,-3.5914697678927325,-5.196656114179845,-4.762478313756759,-13.669310969938607,9.641748911557702,2.3500061035155966,2.6027258839139904,4.619000244140622,-1.0079203581515799,10.24592084643281,1.8055399429945282,7.432460545286716,-7.220001220703125,90.9319773385916,26.23678805537577,2.8134603011460966,1,-3.25,-5.665000915527358,-5.087501525878906,-10.294998168945312,-6.0900039672851705,4,-0.022689456756185944,-1.489144676828202,130.89999389648438,1.5142903408630881,128.8800048828125,1.9662167212666861,129.22000122070312,-0.022689456756185944
10809,2023-01-30,130.28999328613278,133.3699951171875,129.27999877929688,132.0,673500.0,-0.01459694385684318,-1.193030038985637,-1.0621155686977137,53.488351461883994,58.994399322905856,-1.8006556855644362,-2.999052599227568,-2.8405787043006967,-11.455152669354788,10.422190582581937,4.089996337890625,2.082883498887611,2.421492767333959,-3.1814061964313396,8.024391731099257,-0.3799567145486833,5.222942249216601,-5.131193237304657,63.20186824565719,2.2224665578073086,2.801449481882647,1,-1.104995727539034,-3.519996643066378,-3.172492980957003,-8.364990234374972,-2.819992065429659,0,-0.008749707946832386,-1.848476441485146,132.22000122070312,-1.489144676828202,130.89999389648438,1.5142903408630881,128.8800048828125,-0.008749707946832386
10810,2023-01-31,133.1300048828125,133.19999694824222,129.99000549316406,130.35000610351562,560700.0,0.021797618719978873,1.1986371522334165,-1.6257238973114028,60.307135416925426,60.11950730793353,-4.397676574908218,-5.463099663332571,-5.591066574990066,-14.04877704215943,10.87384646733236,3.2099914550781534,1.9643056268656949,4.845004272460926,-1.0293390455225904,10.719347590444443,1.9078326134691679,7.782175931452684,-7.6427570312499995,96.49136896396337,36.86155937007562,2.9371716589917565,1,-3.94500732421875,-6.360008239746094,-6.0500030517578125,-10.705001831054688,-9.870002746582017,1,-0.03763246136763121,-1.193030038985637,130.28999328613278,-1.848476441485146,132.22000122070312,-1.489144676828202,130.89999389648438,-0.03763246136763121
10811,2023-02-01,132.42999267578122,133.35000610351562,131.10000610351562,132.78999328613278,747400.0,-0.005258109977893111,2.0404866230216885,-0.1294966792908502,52.348962095675695,59.85649889521585,-3.1143549422801016,-4.397048683711461,-4.82651711294308,-13.125821813932362,11.509033480633553,2.25,1.7187375480810374,3.769492340087851,-2.1590343545067867,9.698019034682503,0.8052289927905179,6.73375568738517,-6.627434933593719,78.19018622105705,22.63608665986058,2.964263347297325,2,-3.2449951171874716,-5.659996032714815,-5.349990844726534,-10.004989624023409,-11.869995117187457,2,-0.0269575795731547,1.1986371522334165,133.1300048828125,-1.193030038985637,130.28999328613278,-1.848476441485146,132.22000122070312,-0.0269575795731547
10812,2023-02-02,128.72000122070312,131.57000732421878,125.77999877929688,131.10000610351562,1413000.0,-0.028014737297169523,2.4879492600422406,6.611113465858518,48.42406020735629,58.8429187573349,1.042295172871377,-0.24436025389096017,-1.1050514324962677,-9.255627937593559,11.580945996982022,6.649993896484347,1.6659986904749928,-0.22949905395506676,-5.512227845479771,5.053229737569637,-2.8708634497174046,2.4118653418072853,4.649993896484375,38.735228721115845,-13.786088683280092,2.64136439576235,2,0.464996337890625,-1.9500045776367188,-1.6399993896484375,-6.2949981689453125,-9.27999877929689,3,-0.0024860730359228533,2.0404866230216885,132.42999267578122,1.1986371522334165,133.1300048828125,-1.193030038985637,130.28999328613278,-0.0024860730359228533
10813,2023-02-03,127.38999938964844,129.07000732421878,127.04000091552734,128.55000305175778,1063100.0,-0.010332518788391476,-1.1828018737131167,0.48739549674307675,44.049813452926195,57.5105114282638,2.5091831974744423,1.6166663551983902,0.23345702754934905,-7.777279357706718,10.931335684231055,2.0300064086914347,1.8795065438456788,-1.8440010070800668,-5.968823164504187,2.280821150344053,-3.9064120857921125,0.21841007163199322,5.9600067138671875,21.21213948831767,-27.625613674514266,2.0624110787120573,2,1.7949981689453125,-0.6200027465820312,-0.30999755859375,-4.964996337890625,-7.1299972534179545,4,-0.011068341623914124,2.4879492600422406,128.72000122070312,2.0404866230216885,132.42999267578122,1.1986371522334165,133.1300048828125,-0.011068341623914124
10814,2023-02-06,126.12999725341795,126.97000122070312,124.16000366210938,126.97000122070312,1350300.0,-0.009890903071413826,5.690438778939337,0.7241390650075278,44.21294898163543,55.8637703486347,3.9756281333531973,3.087747106325608,1.4597749683471335,-6.331320614088483,11.517003167048848,3.2299957275390625,1.9721336724390994,-3.1375030517578324,-7.14240936975655,0.867403266240899,-5.139956210757205,-1.1350498927584738,7.068608703613293,21.436268421786533,-29.551725900259814,2.002453158999364,2,2.635002136230483,0.6399993896484517,0.5175037384033345,-3.704994201660142,-10.079994201660156,0,0.0,-1.1828018737131167,127.38999938964844,2.4879492600422406,128.72000122070312,2.0404866230216885,132.42999267578122,0.0
10815,2023-02-07,126.12999725341795,127.11000061035156,124.87999725341795,125.7300033569336,1008700.0,0.0,-1.1238065481812878,-0.4761809611174944,48.74934863936697,54.23563904528327,3.9015006656666884,3.0188499644846587,1.4215278846535284,-6.153854809528369,11.990845512635898,2.230003356933608,1.8655421234939382,-2.9955028533935746,-7.23910343466666,1.2480977278794967,-5.117303144030117,-0.8737025627570318,6.7070646118164206,21.436268421786533,-34.44325302335959,2.1218002906365374,2,2.635002136230483,0.6399993896484517,0.5175037384033345,-2.649993896484361,-9.369995117187472,1,0.010623991092244767,5.690438778939337,126.12999725341795,-1.1828018737131167,127.38999938964844,2.4879492600422406,128.72000122070312,0.010623991092244767
10816,2023-02-08,128.47000122070312,130.25,125.66999816894531,126.69000244140624,1226300.0,0.018552319180533017,-1.397902120248614,4.450064850843255,54.34186572064087,52.49003357788619,1.6731735573359288,0.6964385909559496,-0.9603017182980551,-8.257234342050339,11.847279180546305,4.5800018310546875,1.910833995292677,-0.6439990997314453,-4.893696895638783,3.605698696175878,-2.7688479976851,1.4808497982222235,4.019978316406252,58.16458068209408,-2.9552315647423626,2.1248488979536635,2,0.2949981689453125,-1.7000045776367188,-1.822500228881836,-4.305000305175781,-12.400001525878906,2,-0.04055420748009653,-1.1238065481812878,126.12999725341795,5.690438778939337,126.12999725341795,-1.1828018737131167,127.38999938964844,-0.04055420748009653
10817,2023-02-09,129.10000610351562,130.83999633789062,126.7699966430664,129.50999450683594,1093900.0,0.004903906568274996,1.6514724520987103,-0.23033072162120274,52.1551922583643,50.89751980386391,0.8504199823765077,-0.1308721970006559,-1.5566849934778304,-8.606706898116542,11.266404648878737,4.069999694824219,1.7457856111582544,0.10700569152831463,-3.9892877603265333,4.203299143383177,-1.9411410343991236,2.1551524174557386,3.0567743985937454,73.95221344054092,9.843053890608047,2.0481467259274297,2,-0.3350067138671875,-2.3300094604492188,-2.452505111694336,-4.935005187988281,-10.240005493164062,3,-0.06615033416864646,-1.397902120248614,128.47000122070312,-1.1238065481812878,126.12999725341795,5.690438778939337,126.12999725341795,-0.06615033416864646
10818,2023-02-10,131.19999694824222,131.57000732421878,129.14999389648438,129.3800048828125,1145700.0,0.016266388423272105,-1.1228057260261388,-4.43913059659838,58.35577422356578,51.43834455516189,-1.575114405310842,-2.2003350734479454,-3.61955829687264,-10.43872927308334,10.548081966276118,2.4700012207031534,1.5546679593248882,2.115996932983421,-2.095732000722137,6.327725866688979,0.010132466130642115,4.2218613998362,0.6369124802671422,95.00661007944451,25.33191247312898,2.105864466852779,2,-2.444992065429716,-4.43000030517581,-4.557497024536161,-7.034996032714872,-9.669998168945341,4,-0.08963410655775583,1.6514724520987103,129.10000610351562,-1.397902120248614,128.47000122070312,-1.1238065481812878,126.12999725341795,-0.08963410655775583
10819,2023-02-13,128.94000244140622,131.77000427246094,128.66000366210938,131.19999694824222,820300.0,-0.017225568288142146,-1.2056803978118185,-1.2417606371829923,49.38542887017371,50.224821605522806,0.5288608957680765,-0.022621810158483413,-1.4423994176908508,-7.9005899489921205,10.332845729839876,3.1100006103515625,0.940708956586235,-0.0924976348877351,-4.283749933445023,4.098754663669553,-2.188123784166379,2.0031285143909088,-4.779998779296847,58.92599494843764,-8.415583971188461,2.095626149278641,2,-0.18499755859372158,-0.9400062561034872,-3.3875026702880575,-4.775001525878878,-10.880004882812457,0,-0.06731813355688554,-1.1228057260261388,131.19999694824222,1.6514724520987103,129.10000610351562,-1.397902120248614,128.47000122070312,-0.06731813355688554
10820,2023-02-14,128.63999938964844,129.21000671386722,127.26000213623048,128.88999938964844,760600.0,-0.0023266871884395357,3.3819606364007946,0.11061973789927546,49.47228391789518,49.905190696880524,0.1396646055042936,0.2932009622103635,-1.2107607949107262,-7.311463125906528,9.76697840051665,1.950004577636733,0.3326004479724247,-0.39300041198731606,-4.584053027086128,3.798052203111496,-2.488526719536708,1.7025258955620899,-4.32779571533203,48.68849588513395,-15.842406933128963,2.095526307549406,2,-0.6749954223632812,0.125,-3.0874996185302734,-3.9399986267089844,-11.680000305175781,1,-0.09786999687209064,-1.2056803978118185,128.94000244140622,-1.1228057260261388,131.19999694824222,1.6514724520987103,129.10000610351562,-0.09786999687209064
10821,2023-02-15,129.03999328613278,129.21000671386722,127.06999969482422,128.05000305175778,881800.0,0.00310940530458792,2.218014317837407,-3.9599609375,45.59659480883906,49.59102787482305,-0.88481890209124,0.08833127478609981,-1.8154709401664348,-7.440703498147826,9.831740368468145,2.140007019042997,0.1866613258872576,-0.11400604248049717,-4.148542630166844,3.9205305452058496,-2.131274336323685,1.9032622513626762,-4.5786335998534895,45.399863586633366,-14.898892182570115,2.0172682938431765,2,-1.0749893188476278,-0.2749938964843466,-2.997493743896456,-4.339992523193331,-11.349990844726548,2,-0.09516422650978207,3.3819606364007946,128.63999938964844,-1.2056803978118185,128.94000244140622,-1.1228057260261388,131.19999694824222,-0.09516422650978207
10822,2023-02-16,129.0,131.05000305175778,127.8000030517578,128.07000732421878,976000.0,-0.0003099293878922049,-3.421765035603707,0.9393958076448542,41.88508231204363,49.350502192502766,-0.8950555873814494,0.3369857719254412,-1.8678556228617538,-7.089438733421872,9.964743586271128,3.249999999999986,-0.39775640895925335,-0.2754993438720703,-4.12447658681225,3.5734778990681093,-2.19998796534216,1.6489892775980195,-4.392467421997068,41.063796285624775,-14.725554618427367,1.9244886214700883,2,-1.0349960327148438,-0.2350006103515625,-2.7449989318847656,-3.5649986267089844,-10.690002441406236,3,-0.10023256050523865,2.218014317837407,129.03999328613278,3.3819606364007946,128.63999938964844,-1.2056803978118185,128.94000244140622,-0.10023256050523865
10823,2023-02-17,128.19999694824222,129.25999450683594,127.63999938964844,128.92999267578122,495900.0,-0.006201574044633951,1.3309292496843954,-0.7849478243748398,44.41476326050291,49.372926001265824,0.035680920040391584,1.1984331125280505,-1.0814876954654835,-5.9555456635802955,9.539382575696042,1.6199951171875,-0.7787544623118947,-1.0755023956298544,-4.924479638570034,2.7734748473103252,-2.999991017099944,0.8489862258402354,-3.449214936350131,24.042471337042578,-29.53654780459258,1.9244886214700883,2,0.1250038146972372,0.5650024414062216,-1.649997711181669,-2.7649955749512003,-8.949996948242216,4,-0.07285488736525836,-3.421765035603707,129.0,2.218014317837407,129.03999328613278,3.3819606364007946,128.63999938964844,-0.07285488736525836
10824,2023-02-21,126.13999938964844,128.39999389648438,126.0,127.93000030517578,593500.0,-0.016068624084487726,-1.3188350244546088,2.4520703998664146,30.507505999693663,47.34605459685767,2.343712941861213,3.3232799299441638,0.941301156585979,-3.597550964498623,9.284132463114661,2.399993896484375,-0.8618339900663727,-3.0684997558593636,-7.0917805909724905,0.9547810792537632,-5.080140173415913,-1.0568593383028002,-1.2488329325449712,2.7722634662509185,-43.50408754563284,2.0116404175565616,2,2.5800018310546875,2.625,-0.23000335693359375,-0.7049980163574219,-5.1699981689453125,1,-0.036546699164879515,1.3309292496843954,128.19999694824222,-3.421765035603707,129.0,2.218014317837407,129.03999328613278,-0.036546699164879515
10825,2023-02-22,128.72999572753906,129.05000305175778,126.1999969482422,126.56999969482422,534800.0,0.020532712465695324,1.0357108797475878,-1.2067010770653699,40.66599072153686,45.82651293029056,0.18026884623279216,0.7322333592730956,-1.6588317116784168,-5.9254330525472625,9.516683656491393,2.9100036621093466,-0.662823497602318,-0.45400314331055824,-4.482952965351899,3.5749466787307824,-2.4684780543312286,1.560471767710112,-3.7012525141284414,54.059288668921035,11.331558474619833,2.0144749110206677,2,0.15500640869140625,0.035003662109375,-2.8199996948242188,-3.2199935913085938,-7.6399993896484375,2,-0.08288665053270627,-1.3188350244546088,126.13999938964844,1.3309292496843954,128.19999694824222,-3.421765035603707,129.0,-0.08288665053270627
10826,2023-02-23,129.08000183105472,130.27999877929688,128.00999450683594,128.6199951171875,525100.0,0.0027189164540675215,-1.7023732754470895,0.21296646239162081,51.09356256755688,45.7085540757564,-0.08281826168203565,0.41948603143370633,-1.9703055467118986,-5.975576609187499,9.574439607268584,2.2700042724609375,-0.3436637084621452,-0.11399688720700851,-4.1407620059190435,3.9127682315050265,-2.127379446563026,1.899385672149009,-3.9164333964630913,60.99009841157703,17.0238060837262,2.0133825593560206,2,-0.19499969482424717,-0.3150024414062784,-3.135002136230497,-3.099998474121122,-6.950004577636761,3,-0.09389527870045455,1.0357108797475878,128.72999572753906,-1.3188350244546088,126.13999938964844,1.3309292496843954,128.19999694824222,-0.09389527870045455
10827,2023-02-24,128.8699951171875,129.42999267578122,126.29000091552734,127.87000274658205,557000.0,-0.0016269500378693902,1.9622738608923371,2.17386472949199,54.82397679549436,45.31613213930403,0.1018397628111245,0.49499103617927176,-1.7134187319861098,-5.45414429297405,9.23744967700463,3.139991760253878,-0.12537811454231473,-0.222503662109375,-4.169760972652,3.72475364843325,-2.1961323173806875,1.7511249931619375,-3.5742979658384826,67.0559798070547,19.376526430655005,1.9736286552713098,2,0.01500701904296875,-0.1049957275390625,-2.9249954223632812,-2.8899917602539062,-6.159996032714844,4,-0.08675403972518803,-1.7023732754470895,129.08000183105472,1.0357108797475878,128.72999572753906,-1.3188350244546088,126.13999938964844,-0.08675403972518803
10828,2023-02-27,129.22000122070312,130.41000366210938,128.67999267578122,129.30999755859378,483200.0,0.0027159627281536647,-1.957249797855874,-0.08999702451346135,60.706874227081016,46.57407051229373,-0.6242072155241374,-0.09622479888150792,-2.0537426649497093,-5.541975907119479,8.288191415903059,1.7300109863281534,-0.20804205487010563,0.2775024414062557,-3.3872364136775275,3.942241296490039,-1.554866986135636,2.1098718689481473,-3.79481792693187,73.01584006311113,21.10730897686159,1.8323694275418907,2,-0.6949996948242188,-0.4550018310546875,-2.660001754760742,-3.2399978637695312,-7.6300048828125,0,-0.08442968239472048,1.9622738608923371,128.8699951171875,-1.7023732754470895,129.08000183105472,1.0357108797475878,128.72999572753906,-0.08442968239472048
10829,2023-02-28,129.14999389648438,129.85000610351562,128.66000366210938,129.30999755859378,903400.0,-0.0005417684844251092,-1.0877526435550797,1.7778908104439728,60.41377604844926,47.78979186013307,-0.5825404218662129,-0.12227130993886703,-1.948554398635892,-5.260710169990631,7.810283815365573,1.19000244140625,-0.27913249261274586,0.2644950866699105,-3.347074320201841,3.876064493541662,-1.5412896167659653,2.0702797901057863,-3.5979141831393235,70.07107467371242,13.71695827607688,1.8057847034358752,2,-0.6249923706054688,-0.3849945068359375,-1.847494125366211,-1.8749923706054688,-7.2699966430664205,1,-0.07665500862833463,-1.957249797855874,129.22000122070312,1.9622738608923371,128.8699951171875,-1.7023732754470895,129.08000183105472,-0.07665500862833463
10830,2023-03-01,128.1199951171875,129.80999755859378,127.73999786376952,128.8699951171875,701100.0,-0.00797521353444608,-1.7417314241251476,4.687392714094151,48.67321440966197,48.131638482446725,0.4089433974158112,0.5408764002799842,-0.8423924775103728,-4.016910749452023,7.421350898947837,2.0699996948242614,-0.726663388275341,-0.5150032043457031,-3.5332447180061024,2.503238309314696,-2.024123961175917,0.9941175524844965,-2.443556912660128,44.417305381126894,-11.224162341748858,1.509120756830201,3,0.40500640869140625,0.6450042724609375,-0.7749958038330078,-0.8449935913085938,-11.199996948242188,2,-0.05580701037292801,-1.0877526435550797,129.14999389648438,-1.957249797855874,129.22000122070312,1.9622738608923371,128.8699951171875,-0.05580701037292801
10831,2023-03-02,128.86000061035156,129.19999694824222,126.56999969482422,128.24000549316406,791100.0,0.005775878249817401,3.0461876144418594,-0.82666015625,49.09772391694173,48.93304310521318,-0.4015012259896764,-0.5062530457930166,-1.4680187474225335,-4.535524263657464,7.102396777471334,2.629997253417997,-0.7592876042895114,0.40350189208984943,-2.0366389765381143,2.843642760717813,-0.8165685422241324,1.6235723264038313,-3.0616910844655223,62.37859178507343,8.679327340714856,1.2200704343139803,3,-0.654998779296875,-0.095001220703125,-1.7075004577636719,-1.5849990844726562,-9.790000915527344,3,-0.060298030697329974,-1.7417314241251476,128.1199951171875,-1.0877526435550797,129.14999389648438,-1.957249797855874,129.22000122070312,-0.060298030697329974
10832,2023-03-03,128.39999389648438,129.13999938964844,127.4000015258789,129.13999938964844,729900.0,-0.003569817722243851,3.7026620203311547,-1.1935666469777515,37.99314533384099,48.21953000225075,-0.03973441824069823,-0.07531093825093649,-0.8469734486945981,-3.8352326369992227,6.975118715160625,1.7399978637695312,-0.7855697470351402,-0.04050445556640625,-2.4775649982248638,2.3965560870920655,-1.259034726895635,1.1780258157628225,-2.482250475666831,47.65604976585333,-0.7843178490522646,1.2185302713292359,3,-0.1949920654296875,0.3650054931640625,-1.2474937438964844,-1.1249923706054688,-7.629997253417969,4,-0.04883175187781763,3.0461876144418594,128.86000061035156,-1.7417314241251476,128.1199951171875,-1.0877526435550797,129.14999389648438,-0.04883175187781763
10833,2023-03-06,125.9800033569336,128.27000427246094,125.06999969482422,127.8000030517578,1054300.0,-0.01884727924131968,1.3188421020624228,2.459440790151949,37.47886912119435,48.9941259046397,2.2710596418174305,2.354338227970004,1.6638001001289808,-1.2130952952282144,7.103911056669643,3.3299942016601562,-0.8062789314836039,-2.3899951934814396,-5.0282796253421225,0.248289238379229,-3.709137409411767,-1.0708529775510982,5.790000915527344,19.037707992498305,-26.916495363913768,1.319142215930335,3,1.7599983215332031,2.7849960327148438,1.1724967956542969,1.2949981689453125,-3.4800033569335938,0,-0.025956534254060748,3.7026620203311547,128.39999389648438,3.0461876144418594,128.86000061035156,-1.7417314241251476,128.1199951171875,-0.025956534254060748
10834,2023-03-07,126.12999725341795,126.4499969482422,123.87000274658205,125.61000061035156,763600.0,0.0011906167049335892,3.4482810783790336,-0.28571248915325725,39.24592592495731,48.836340927241984,2.368579136429261,2.323469838259328,1.5785450757083623,-1.158017948040154,6.5615933490330525,2.5799942016601562,-0.7454860698808545,-2.240001296997079,-4.878285728857762,0.3982831348635898,-3.559143512927406,-0.9208590810667374,5.5060069274902474,38.04707879989719,-7.248907298832847,1.319142215930335,3,1.0100059509277486,2.490001678466811,1.6325035095214986,1.1450042724609517,-2.279998779296861,1,-0.035994616779429944,1.3188421020624228,125.9800033569336,3.7026620203311547,128.39999389648438,3.0461876144418594,128.86000061035156,-0.035994616779429944
10835,2023-03-08,127.47000122070312,127.6500015258789,125.43000030517578,126.2300033569336,969400.0,0.010623991092244767,1.7750041723291132,2.3846266707748938,43.774821214651446,48.02314744358583,0.9287131981913603,1.1478539722325536,0.33372558679405984,-2.319481769781305,5.856086156013151,2.220001220703125,-0.665661272439678,-0.9669975280761776,-3.4278573000585766,1.4938622439062215,-2.1974274140673913,0.26343235791502195,3.8553629028320415,67.54225873265985,21.339899070798197,1.2304298859912006,3,-0.3299980163574219,1.1400032043457031,0.5074958801269531,-0.19499969482421875,-4.779998779296889,2,-0.04385348641839715,3.4482810783790336,126.12999725341795,1.3188421020624228,125.9800033569336,3.7026620203311547,128.39999389648438,-0.04385348641839715
10836,2023-03-09,123.26000213623048,128.52000427246094,122.91999816894531,127.8499984741211,574100.0,-0.0330273714925553,-1.1252377850162867,-3.7016163269324127,32.89633357597636,45.58674264141715,4.722999849391641,5.2148901975883035,4.538113820994695,2.0173288899587334,6.482856359710473,5.600006103515625,-0.21901464468359677,-4.916496658325187,-8.29469912717694,-1.5382941894734188,-6.605597892751078,-3.22739542389931,7.767147532226559,5.466300652055748,-39.67643757082463,1.6891012344258833,3,3.404998779296861,4.874999999999986,4.717494964599595,4.014999389648423,1.0499954223632812,3,-0.05143602026128491,1.7750041723291132,127.47000122070312,3.4482810783790336,126.12999725341795,1.3188421020624228,125.9800033569336,-0.05143602026128491
10837,2023-03-10,120.55999755859376,123.19000244140624,119.88999938964844,122.75,613600.0,-0.021904953195219012,1.149833992723524,0.47712509557527844,29.55034822343157,42.12490641878945,6.839515712283898,7.633677006392773,7.194569843898904,4.920425473735534,7.58400140673679,3.3700027465820455,-0.23658512502960605,-7.189500808715806,-11.951628476779987,-2.4273731406516106,-9.570564642747897,-4.8084369746837154,9.98072301989258,7.763589685559665,-38.39384095617237,2.3810638340320978,3,4.310005187988267,5.270004272460923,7.417499542236314,6.715003967285142,4.130004882812472,4,-0.012358973904635251,-1.1252377850162867,123.26000213623048,1.7750041723291132,127.47000122070312,3.4482810783790336,126.12999725341795,-0.012358973904635251
10838,2023-03-13,119.44000244140624,121.0500030517578,117.54000091552734,118.87999725341795,1042500.0,-0.009289939779927425,-1.1666694138784532,-0.25570984643683453,31.116152450090794,38.86961490786072,7.1815414827962485,8.250475900338287,8.317711291500657,6.181420293619581,9.14669448022061,3.5100021362304545,-0.5924832254063972,-7.721496200561532,-13.487946229524724,-1.955046171598326,-10.604721215043142,-4.838271186079936,10.248660441973087,17.304198041789206,-32.922566384632596,2.8832250144816003,3,4.234996795654325,5.215000152587905,8.537494659423842,7.8349990844726705,4.309997558593764,0,0.011135249283946047,1.149833992723524,120.55999755859376,-1.1252377850162867,123.26000213623048,1.7750041723291132,127.47000122070312,0.011135249283946047
10839,2023-03-14,120.26000213623048,122.25,118.69000244140624,121.4499969482422,918500.0,0.00686536903937629,1.5519687386345664,-2.1249710494407434,23.481587962677864,36.07054530264026,5.551701452480771,7.111458444047358,7.5014246871496795,5.4568863669737055,10.453205547161254,3.559997558593764,-1.027901313697825,-6.467496490478496,-12.934370805627807,-0.0006221753291839605,-9.700933648053152,-3.23405933290384,8.21379455036363,24.772316840736917,-23.93818818588686,3.233437157574659,3,3.109996795654297,4.395000457763658,7.717494964599595,7.014999389648423,2.8499984741210795,1,0.01862629156809792,-1.1666694138784532,119.44000244140624,1.149833992723524,120.55999755859376,-1.1252377850162867,123.26000213623048,0.01862629156809792
10840,2023-03-15,116.0500030517578,118.72000122070312,114.43000030517578,117.52999877929688,847700.0,-0.03500747555037953,1.222798050353996,1.2436993107869971,17.14577017190176,32.52032821985805,8.794337597108239,10.888125045633572,11.670806150069467,9.755126027579237,11.65551948724975,5.830001831054702,-1.7511310524695745,-10.047995758056658,-18.009390153025564,-2.086601363087752,-14.028692955541104,-6.067298560572212,11.33041405772964,11.497532224571524,-34.18662194506337,3.980697197484452,3,5.734996795654311,7.049999237060561,11.717494964599624,11.224998474121108,7.169998168945327,2,0.0672123672317746,1.5519687386345664,120.26000213623048,-1.1666694138784532,119.44000244140624,1.149833992723524,120.55999755859376,0.0672123672317746
10841,2023-03-16,116.76000213623048,116.98999786376952,113.86000061035156,114.56999969482422,1137600.0,0.006118044513587995,1.362267518857618,-1.4797356510263582,20.21646004514605,30.54514096555861,6.9145967096426375,9.708741489765146,10.923733854949617,9.159468596476685,12.895176663390801,3.1299972534179545,-2.5238704324539896,-8.723997116088853,-17.574521865660856,0.12652763348316398,-13.149259490874854,-4.298734741302852,9.066364956739562,31.08253972926714,-11.406718944206595,4.425262374786008,3,4.430000305175767,6.055000305175767,11.007495880126939,10.514999389648423,7.029998779296861,3,0.05078794276020049,1.222798050353996,116.0500030517578,1.5519687386345664,120.26000213623048,-1.1666694138784532,119.44000244140624,0.05078794276020049
10842,2023-03-17,116.06999969482422,117.52999877929688,115.41000366210938,117.01000213623048,1660800.0,-0.005909578869322085,1.1414138300413839,-0.42922438059140305,18.19061964913672,28.402002135329987,6.338185740409983,9.887321441204648,11.631711773802564,9.9314219789932,14.781959017782736,2.1199951171875,-3.1012204621336252,-8.767499542236322,-18.39178762958639,0.8567885451137442,-13.579643585911356,-3.955355498561289,8.081076090579245,26.340873006490895,-11.77941602022365,4.812144043675032,3,5.120002746582031,6.745002746582031,11.697498321533203,11.205001831054688,5.959999084472656,4,0.07099162475604781,1.362267518857618,116.76000213623048,1.222798050353996,116.0500030517578,1.5519687386345664,120.26000213623048,0.07099162475604781
10843,2023-03-20,118.86000061035156,119.13999938964844,115.88999938964844,117.06999969482422,1011800.0,0.024037226870534445,1.7659592427739847,-1.9042513473150806,28.003434043083516,27.152836370677342,2.717806798859371,6.705509069197845,8.93245220477651,7.264378429015707,16.481615542448587,3.25,-3.74551216471572,-5.51049880981445,-15.351767427645711,4.330769808016811,-10.431133118730088,-0.5898645008988126,3.8503246505446356,59.59475999687186,24.461989574193026,4.9206343089156315,3,2.3300018310546875,3.9550018310546875,8.90749740600586,8.415000915527344,0.9599990844726562,0,0.04904931685274572,1.1414138300413839,116.06999969482422,1.362267518857618,116.76000213623048,1.222798050353996,116.0500030517578,0.04904931685274572
10844,2023-03-21,121.52999877929688,121.88999938964844,119.77999877929688,120.41999816894531,821500.0,0.022463386801571117,1.306009288674321,0.6201117556549128,36.83580371697542,26.381834426491114,-0.7524493396689991,3.870895880691279,6.264877232125656,4.6870086603561845,17.360271587036443,3.029998779296875,-4.200960165534113,-2.6100006103515625,-12.492626582567226,7.272625361864101,-7.55131359645938,2.3313123757562693,-7.6699981689453125,95.51680367275118,59.015547811305915,4.941312986107829,3,-0.339996337890625,1.285003662109375,6.232501983642578,5.745002746582031,0.25,1,0.018267104772499376,1.7659592427739847,118.86000061035156,1.1414138300413839,116.06999969482422,1.362267518857618,116.76000213623048,0.018267104772499376
10845,2023-03-22,118.05999755859376,121.69000244140624,117.87999725341795,121.5,933500.0,-0.028552631083332503,-1.0052642779988366,-3.099099594473834,30.54754108633155,26.12085748319725,1.388372059095886,6.851838769185903,9.583874720900624,8.234392562522729,18.674283624212016,3.8100051879882812,-4.607176598994144,-5.546501922607405,-15.537243103103506,4.444239257888697,-10.541872512855448,-0.5511313323593612,-4.039396972656263,52.303830469697324,18.28787849417852,4.995370590248047,3,0.46500396728514204,4.395004272460909,10.317502975463853,9.215003967285142,5.520004272460923,2,0.042774886974323856,1.306009288674321,121.52999877929688,1.7659592427739847,118.86000061035156,1.1414138300413839,116.06999969482422,0.042774886974323856
10846,2023-03-23,116.95999908447266,118.88999938964844,115.4000015258789,118.19000244140624,840300.0,-0.00931728355809236,1.6539935425665542,0.3575588616241701,29.85915432418986,26.155169272170394,1.6771003397656017,7.375422795063741,10.525678391312908,9.403767788236237,20.556542865832387,3.4899978637695312,-5.140195434156908,-6.040500259399408,-16.103385014414357,4.02238449561554,-11.071942636906869,-1.009057881891934,-2.7820105224609364,24.036950263149542,-7.912672504101852,5.031442377507472,3,1.095001220703125,5.495002746582017,11.40500259399414,10.31500244140625,6.800003051757827,3,0.05352259050300834,-1.0052642779988366,118.05999755859376,1.306009288674321,121.52999877929688,1.7659592427739847,118.86000061035156,0.05352259050300834
10847,2023-03-24,117.69000244140624,118.16999816894531,115.0,116.12000274658205,725700.0,0.0062414788188083214,1.5059361722017666,-1.2764190324961615,34.48146536937442,26.529092929868572,0.5556028324745057,6.076439452250085,9.551790125681137,8.757511124380002,22.09816459363662,3.1699981689453125,-5.892264428593705,-4.751497268676772,-14.682772911253508,5.179778373899978,-9.71713508996514,0.21414055261159604,-3.3577736628417796,39.042128878091134,5.233720332953261,4.965637821288374,3,0.36499786376954546,4.7649993896484375,10.674999237060561,9.58499908447267,-1.2700042724609233,4,0.0518310676147542,1.6539935425665542,116.95999908447266,-1.0052642779988366,118.05999755859376,1.306009288674321,121.52999877929688,0.0518310676147542
10848,2023-03-27,118.30999755859376,119.11000061035156,117.36000061035156,119.11000061035156,502400.0,0.0052680355537948476,3.374983310763127,-0.5095561829694388,35.61442309230766,27.877185722049656,-0.2699258155350037,4.845623785944056,8.759075250204276,8.21070899581764,23.9580454363811,1.75,-6.120802437251868,-3.586001968383769,-13.140977952543679,5.968974015776126,-8.363489960463724,1.1914860236961857,-3.8266133678076244,48.04060742830715,14.158296356545073,4.7774879920799505,3,-0.4349975585937642,3.8250045776367045,10.055004119873033,8.965003967285142,-4.319999694824247,0,0.031442830677608224,1.5059361722017666,117.69000244140624,1.6539935425665542,116.95999908447266,-1.0052642779988366,118.05999755859376,0.031442830677608224
10849,2023-03-28,119.25,120.33999633789062,118.1500015258789,118.62999725341795,376600.0,0.007945249436259072,-1.7721555050146554,-0.7750004768353708,34.652722936160444,29.822402695856177,-1.5290607577962305,3.2948383201437537,7.634694598357157,7.339251015048745,25.753510683419,2.1899948120117188,-6.032084474679976,-2.1509998321533175,-11.13219450126519,6.83019483695854,-6.641597166709246,2.3395975024026114,-4.618483505236611,63.527630030380855,32.50257486490494,4.490597334555929,3,-1.375,2.8850021362304688,9.295000076293945,7.979995727539048,-7.3600006103515625,1,0.004779871654710499,3.374983310763127,118.30999755859376,1.5059361722017666,117.69000244140624,1.6539935425665542,116.95999908447266,0.004779871654710499
10850,2023-03-29,120.97000122070312,121.6500015258789,119.75,120.55999755859376,722900.0,0.01442349032036172,1.1468891973206665,0.6612932996984792,45.28612427086516,32.6079209431583,-2.76895138949061,1.0663867542362198,5.789698948600375,5.693861367327074,27.155268385247556,2.4000015258789062,-5.878733279801793,-0.0734989166259794,-8.479368614303269,8.33237078105131,-4.276433765464617,4.129435932212658,-6.19331506804204,89.7744338474282,53.22304422777301,4.202934848838641,3,-2.5250015258789062,1.1650009155273438,7.772499084472656,5.799995422363281,-7.480003356933608,2,0.006695854760850661,-1.7721555050146554,119.25,3.374983310763127,118.30999755859376,1.5059361722017666,117.69000244140624,0.006695854760850661
10851,2023-03-30,121.08999633789062,121.62000274658205,120.16999816894531,121.33999633789062,490600.0,0.0009919411091727781,2.580201563530097,-0.609750651283981,51.22063332082262,36.27792246223451,-2.469878619315679,0.35250917798504133,5.608324932026136,5.594527156560588,28.232008425026056,1.450004577636733,-5.672036194458613,0.43499641418456747,-7.1254881074688114,7.995480935837961,-3.345245846642129,4.215238675011264,-6.171043920489794,91.57887128583376,49.26331516206044,3.7802422608266935,3,-2.6449966430664062,1.0450057983398438,7.735004425048828,5.680000305175781,-9.129997253417969,3,0.020563263427772593,1.1468891973206665,120.97000122070312,-1.7721555050146554,119.25,3.374983310763127,118.30999755859376,0.020563263427772593
10852,2023-03-31,122.12999725341795,122.31999969482422,121.01000213623048,121.37999725341795,516500.0,0.008588660888429578,1.318569731014284,-3.0,56.21820423852952,39.41289692839518,-2.860702829241319,-1.245148202333354,4.519376513109691,4.56292250465377,29.277854994859776,1.3099975585937358,-4.812867209371177,1.788497161865223,-4.888083148590596,8.465077472321042,-1.5497929933626864,5.126787317093132,-7.071623896572177,96.16930490973135,48.596029405714845,3.338290155227908,3,-3.469997406005845,0.005004882812514211,6.695003509521499,4.639999389648452,-11.629997253417955,4,0.013346474408169273,2.580201563530097,121.08999633789062,1.1468891973206665,120.97000122070312,-1.7721555050146554,119.25,0.013346474408169273
10853,2023-04-03,122.70999908447266,123.25,121.6500015258789,122.66000366210938,875300.0,0.004749053009894144,1.8318625895443283,0.06666056315104167,55.72696825187341,41.51191521005051,-3.170569606655775,-2.195242702022057,3.843609936283258,3.995253855069379,29.5097655976751,1.5999984741210938,-3.9921717296924157,2.531999206542963,-3.709152240155831,8.773150653241757,-0.5885765168064268,5.652574929892353,-7.361160674107737,89.4117435864448,37.345138199797084,3.1205757233493943,4,-3.5849990844726562,-0.5749969482421875,6.115001678466797,4.05999755859375,-12.129997253417969,0,-0.051259073934124544,1.318569731014284,122.12999725341795,2.580201563530097,121.08999633789062,1.1468891973206665,120.97000122070312,-0.051259073934124544
10854,2023-04-04,121.58999633789062,123.16000366210938,120.80999755859376,122.08999633789062,879400.0,-0.009127232947096942,-1.2815620277917867,-10.000915611170456,65.13659115373937,45.355142995318054,-2.28103656084474,-1.5102352795467198,4.876070042307504,5.0784102672340765,29.49036969985611,2.350006103515611,-3.0209400271557882,1.6389965057373104,-3.9909748859346905,7.268967897409311,-1.17598919009869,4.453982201573311,-5.7670882321476,52.57132393973214,-4.435859911941414,2.814985695836004,4,-2.464996337890625,0.26500701904296875,7.055004119873047,5.180000305175781,-12.089996337890625,1,-0.06250512955853049,1.8318625895443283,122.70999908447266,1.318569731014284,122.12999725341795,2.580201563530097,121.08999633789062,-0.06250512955853049
10855,2023-04-05,121.87999725341795,121.91999816894531,120.08999633789062,121.2699966430664,1106100.0,0.0023850721626921256,4.304334365325078,-1.2200012207030966,64.31765581369937,49.183865383041336,-2.2039554486706265,-2.3615771842986817,4.4439974687459625,4.773313218074875,30.079436655464658,1.8300018310546875,-2.3770124870053593,2.2084976196288864,-2.29137341571564,6.7083686549734125,-0.041437898043383825,4.4584331373011565,-5.611463634019515,56.64553294639104,-3.490540390866279,2.2499355176722644,4,-2.7549972534179545,-0.04499816894528408,6.765003204345717,4.889999389648452,-12.299995422363267,2,-0.08196585238673659,-1.2815620277917867,121.58999633789062,1.8318625895443283,122.70999908447266,1.318569731014284,122.12999725341795,-0.08196585238673659
10856,2023-04-06,116.91999816894531,121.08999633789062,116.12000274658205,120.5500030517578,1595900.0,-0.04069575973290851,1.1104045044286144,-5.950821722490548,51.91873231504748,51.121339488116114,3.072923533748906,2.21252863578718,9.212320837763741,9.679959903602466,30.339878956881037,5.759994506835909,-2.270881352792216,-2.4345012664794865,-6.759839450415612,1.8908369174566388,-4.597170358447556,-0.2718321745114167,6.3300018310546875,11.22013647312091,-50.993545239229725,2.162669091968065,4,2.765003204345703,4.610000610351577,11.72500228881836,9.849998474121094,-6.7599945068359375,3,-0.02933630139319332,4.304334365325078,121.87999725341795,-1.2815620277917867,121.58999633789062,1.8318625895443283,122.70999908447266,-0.02933630139319332
10857,2023-04-10,119.06999969482422,119.29000091552734,116.75,117.08999633789062,712000.0,0.018388655144967014,1.099169280726367,-0.545454736523525,50.488142872191865,52.77397501921436,1.2731454603513441,-0.05778596911098077,6.826554617529467,7.502936825068403,29.904522059791226,2.5400009155273438,-1.5818846325944946,-0.20999984741210653,-4.4990881843915105,4.079088489567297,-2.3545440159018085,1.9345443210775954,4.037400360107426,41.374447189695815,-20.295978555183737,2.1445441684897033,4,0.6150016784667969,2.4300003051757812,9.415000915527344,7.6999969482421875,-10.76999664306642,0,-0.05971277927752128,1.1104045044286144,116.91999816894531,4.304334365325078,121.87999725341795,-1.2815620277917867,121.58999633789062,-0.05971277927752128
10858,2023-04-11,120.7699966430664,120.88999938964844,118.33999633789062,119.06999969482422,667300.0,0.014277290271262899,1.6288658172093755,0.8585828616346143,48.14994619679899,54.273666492618645,-0.04604601373557671,-1.7423662672204614,4.863131838761845,5.760301392954261,28.757245673428912,2.5500030517578125,-0.6825850315972843,1.4234973907470732,-2.916969970103139,5.763964751597285,-0.7467362896780259,3.593731071172172,2.197655465698247,66.05104107626461,8.304138103061511,2.170233680425103,4,-1.0849952697753906,0.42000579833984375,7.715003967285156,6.0,-12.75,1,-0.08503764948689363,1.099169280726367,119.06999969482422,1.1104045044286144,116.91999816894531,4.304334365325078,121.87999725341795,-0.08503764948689363
10859,2023-04-12,122.5,123.77999877929688,120.75,121.12999725341795,889300.0,0.014324777718149662,-1.8450729449859053,0.8058854152642103,61.8085152145523,56.109487708583885,-1.4153996575876135,-3.474067447281186,2.9465936150005803,3.9717391493710466,27.711328089079906,3.029998779296875,0.06434217572544298,3.0415008544921847,-1.5087465708360241,7.5917482798203935,0.7663771418280874,5.316624567156282,-6.3799972534179545,83.28982451387482,23.827699458227926,2.2751237126641044,4,-2.549999237060547,-1.30999755859375,5.752500534057617,4.269996643066406,-14.029998779296875,2,-0.09730610750159441,1.6288658172093755,120.7699966430664,1.099169280726367,119.06999969482422,1.1104045044286144,116.91999816894531,-0.09730610750159441
10860,2023-04-13,123.8499984741211,124.7699966430664,122.29000091552734,123.87000274658205,722800.0,0.011020395707110886,1.7252819115489415,-0.014601629457210517,68.0839850023349,57.98319345097413,-2.5858367590237776,-4.437248084747239,1.3303453596260653,2.602531343707625,25.720581577344692,2.4799957275390625,0.8219368702729355,4.001499557495123,-0.654520757012591,8.657519872002837,1.673489400241266,6.32950971474898,-7.576795806884746,89.3641755132425,24.370888637969728,2.3280101572538583,4,-3.404998779296875,-2.6599960327148438,4.030002593994141,2.9199981689453125,-14.939994812011719,3,-0.11586595600257177,-1.8450729449859053,122.5,1.6288658172093755,120.7699966430664,1.099169280726367,119.06999969482422,-0.11586595600257177
10861,2023-04-14,122.69000244140624,124.91000366210938,121.93000030517578,123.83999633789062,563900.0,-0.009366136834932925,-1.2322137832107487,57.487414187602894,62.83367837943478,58.71824613329694,-1.3130982052499434,-2.96208005255734,2.22768980041765,3.7271167321158316,23.56712630361589,2.9800033569335938,1.5561142309877596,2.5450035095214645,-2.037574006775287,7.127581025818216,0.25371475137309574,4.836292267669833,-6.076928015136687,72.79411489713394,4.331539667853619,2.291288758148373,4,-2.1749992370605327,-1.4999999999999858,5.18500137329103,4.0799942016601705,-14.860000610351548,4,-0.10685467723103659,1.7252819115489415,123.8499984741211,-1.8450729449859053,122.5,1.6288658172093755,120.7699966430664,-0.10685467723103659
10862,2023-04-17,124.30999755859376,124.31999969482422,123.0,123.5199966430664,402700.0,0.01320397004606133,2.2592376305701287,-0.6869609638298476,64.64844055590284,59.709520833744655,-2.8958722029336883,-4.145653064540028,0.47805468106194837,2.075183189654325,21.52798933652306,1.629997253417983,1.867710189119876,3.7529987335205277,-0.7682213121105548,8.27421877915161,1.4923887107049865,6.013608756336069,-7.199107378173821,90.86749718978496,19.00286720959167,2.260610022815539,4,-3.794994354248061,-4.9249954223632955,3.090003967285142,2.459999084472642,-17.669998168945327,0,-0.11382828553121616,-1.2322137832107487,122.69000244140624,1.7252819115489415,123.8499984741211,-1.8450729449859053,122.5,-0.11382828553121616
10863,2023-04-18,124.69000244140624,125.1999969482422,124.0199966430664,124.58000183105469,390900.0,0.0030569132835303048,1.0885152926878396,0.13924111756012128,63.65462585706218,59.544858023002746,-3.313977176010866,-4.286252723630824,0.013029084101930266,1.6711929407008626,19.94172145670437,1.1800003051757955,2.024597512197076,3.841503524780265,-0.9619878746122339,8.644994924172764,1.4397578250840155,6.243249224476514,-7.111165452084933,88.5394414250684,14.974981142159947,2.401745699696247,4,-4.030002593994112,-5.160003662109361,0.6599998474121236,1.939994812011733,-19.77999877929686,1,-0.13144597857675355,2.2592376305701287,124.30999755859376,-1.2322137832107487,122.69000244140624,1.7252819115489415,123.8499984741211,-0.13144597857675355
10864,2023-04-19,123.75,124.58000183105469,123.1999969482422,124.0,555000.0,-0.007538715398196838,-1.044442435065691,-2.2727146622280645,57.26227499463871,58.76092682088489,-2.2745497428156796,-3.3427924800396625,0.8959548073688097,2.567768563985709,19.394005336920504,1.490005493164034,1.9553045416008814,2.790501022338873,-2.17902954782852,7.760031592506266,0.30573573725517633,5.275266307422569,-5.561470213965023,55.65754015935395,-15.201453170630437,2.4847652850836965,4,-3.0900001525878764,-4.220001220703125,0.41500091552734375,1.7049980163574219,-19.879997253417955,2,-0.12711113823784725,1.0885152926878396,124.69000244140624,2.2592376305701287,124.30999755859376,-1.2322137832107487,122.69000244140624,-0.12711113823784725
10865,2023-04-20,123.11000061035156,123.4000015258789,122.20999908447266,122.91000366210938,648400.0,-0.005171712239583348,2.051293086583982,-0.79998779296875,55.13734459865356,59.118550407952235,-1.6111561884324601,-2.4296295567262973,1.4702638317695431,3.1582627127670264,18.514987880381096,1.5400009155273438,1.8372524487753878,1.8980014801025362,-2.963220678748158,6.75922363895323,-0.5326095993228108,4.328612559527883,-4.36055345134001,36.08567328892555,-30.824212564605105,2.430611079425344,4,-2.1350021362304688,-3.5800018310546875,0.9025001525878906,2.3449974060058594,-19.520004272460938,3,-0.11891803522919853,-1.044442435065691,123.75,1.0885152926878396,124.69000244140624,2.2592376305701287,124.30999755859376,-0.11891803522919853
10866,2023-04-21,123.22000122070312,124.19000244140624,122.91000366210938,123.13999938964844,693100.0,0.0008935148225668321,-3.740795162338527,0.4000152590218967,52.90978049099405,59.38762125448581,-0.8197243617361352,-2.1572010736510663,1.2190598165760775,2.984044591383423,16.996472922351934,1.2799987792968608,1.6079406682543862,1.6950019836425838,-2.8062895465223363,6.196293513807504,-0.5556437814398691,3.9456477487250368,-3.9545100785531275,33.779359793827425,-28.213707911946194,2.2506457650824583,4,-1.4500045776367188,-3.69000244140625,-0.7775001525878906,0.6799964904785156,-19.01000213623047,4,-0.11613372355809892,2.051293086583982,123.11000061035156,-1.044442435065691,123.75,1.0885152926878396,124.69000244140624,-0.11613372355809892
10867,2023-04-24,123.79000091552734,124.04000091552734,122.98999786376952,123.7699966430664,397900.0,0.004625869900806823,3.038440095073267,0.25004768262445165,52.88462008715116,59.91369613119161,-0.7261433876134902,-2.368190921962949,0.49125880713697256,2.386659523790911,15.320597782982484,1.0500030517578267,1.3918285261099328,1.9600017547607393,-2.2653665929160383,6.185370102437517,-0.15268241907764946,4.072685928599128,-4.049749308889972,52.842908357892604,-5.447168597062138,2.1126841738383892,4,-0.81500244140625,-3.69000244140625,-1.7874984741210938,-0.1750030517578125,-19.709999084472656,0,-0.12892801491586992,-3.740795162338527,123.22000122070312,2.051293086583982,123.11000061035156,-1.044442435065691,123.75,-0.12892801491586992
10868,2023-04-25,122.02999877929688,123.8499984741211,121.98999786376952,122.7699966430664,640400.0,-0.014217643777476585,-3.5365885428780213,-36.99199084668192,51.1363699058227,58.72790220799943,1.376097369524615,-0.332240289252681,2.0020553897315665,4.098065978570702,14.028765265131952,1.8600006103515767,1.7929414168682172,0.013999557495111503,-3.8728994111286568,3.9008985261188798,-1.9294499268167726,1.9574490418069956,-1.8529675453311114,1.544434527229189,-55.09504003049862,1.9434494843118808,4,1.5349998474121094,-1.9300003051757812,-0.027496337890625,1.5849990844726562,-17.73999786376953,1,-0.12611652498237547,3.038440095073267,123.79000091552734,-3.740795162338527,123.22000122070312,2.051293086583982,123.11000061035156,-0.12611652498237547
10869,2023-04-26,119.81999969482422,122.0,119.7300033569336,121.11000061035156,808800.0,-0.0181102934244034,-2.0884442714415465,1.743249512851443,45.15977989482337,56.18076830716481,3.538020364990331,2.026553718985241,4.004887984047272,6.19934124114387,13.367344505774195,2.2999954223632812,2.0600239750533262,-2.224499511718747,-6.033583924657549,1.5845849012200546,-4.129041718188148,-0.3199573052493463,5.379997253417983,2.0178555238709497,-52.36452160645628,1.9045422064693986,4,2.645000457763672,0.279998779296875,2.1825027465820312,3.7949981689453125,-12.75,2,-0.12443662218903262,-3.5365885428780213,122.02999877929688,3.038440095073267,123.79000091552734,-3.740795162338527,123.22000122070312,-0.12443662218903262
10870,2023-04-27,121.77999877929688,122.13999938964844,119.5,119.83999633789062,763100.0,0.016357862539348123,-1.0152704654521736,-1.5038767942371498,63.29321918734422,56.23182839693253,1.4008244271672794,0.13739324930372732,1.8658979204862476,4.150651818583739,13.157604130598777,2.6399993896484375,2.3333749110851016,-0.30500030517578125,-4.083079713118863,3.4730791027673007,-2.194040009147315,1.5840393987957526,3.3105982971191565,48.61402116057849,-10.764268349623393,1.8890397039715396,4,0.5699996948242188,-1.6800003051757812,0.222503662109375,1.8349990844726562,-14.33999633789064,3,-0.1470684530484624,-2.0884442714415465,119.81999969482422,-3.5365885428780213,122.02999877929688,3.038440095073267,123.79000091552734,-0.1470684530484624
10871,2023-04-28,123.58000183105469,123.6999969482422,121.4499969482422,121.4499969482422,946200.0,0.014780777383813115,-1.1126712132500711,1.0979392795343643,62.57669285964425,56.00163420845936,-0.2901702165928839,-1.5457515812146028,-0.1087652955547469,2.2023871736389253,12.706139059646858,2.25,2.2110262500809483,1.3705024719238281,-2.433538189744425,5.174543133592081,-0.5315178589102914,3.2725228027579476,1.2869713623046977,89.86786361871857,27.046791880021033,1.902020330834126,4,-1.2300033569335938,-3.4800033569335938,-3.0900001525878906,0.03499603271484375,-13.370002746582031,4,-0.16175760800272732,-1.0152704654521736,121.77999877929688,-2.0884442714415465,119.81999969482422,-3.5365885428780213,122.02999877929688,-0.16175760800272732
10872,2023-05-01,123.76000213623048,124.61000061035156,122.83000183105469,123.5,910500.0,0.0014565488146041083,-1.2250005960470163,0.12206645079948024,59.11031330257403,55.496710591294004,-0.6217785400285152,-1.6836988631011565,-0.4636459595646869,1.9316276151198082,12.358707418829754,1.779998779296875,1.8315712133069724,1.4690025329589957,-2.397202948559922,5.335208014477914,-0.46410020780045613,3.4021052737184476,0.8922921293945336,83.36598096682809,20.08791203839833,1.933102740759459,5,-1.7050018310547017,-3.660003662109389,-3.5050010681152486,-0.1450042724609517,-12.310005187988281,0,-0.15796705489902862,-1.1126712132500711,123.58000183105469,-1.0152704654521736,121.77999877929688,-2.0884442714415465,119.81999969482422,-0.15796705489902862
10873,2023-05-02,116.41999816894531,121.54000091552734,111.77999877929688,118.8000030517578,3243300.0,-0.059308369752656964,1.483460910518663,-9.153789723876319,36.19436727662546,53.1558319559592,6.058918187736666,5.439814649475181,6.638370942597149,9.18181739593635,13.234730127190414,11.980003356933608,1.456041677985212,-5.556501388549805,-10.220263809623603,-0.8927389674760065,-7.888382599086711,-3.2246201780128985,8.19000244140625,36.16522780548198,-23.566052689541365,2.3318812105369013,5,1.7750015258789062,2.0699996948242188,3.835002899169922,7.194999694824219,-6.459999084472656,1,-0.10599550362458499,-1.2250005960470163,123.76000213623048,-1.1126712132500711,123.58000183105469,-1.0152704654521736,121.77999877929688,-0.10599550362458499
10874,2023-05-03,113.98999786376952,117.25,113.80999755859376,115.9000015258789,1252000.0,-0.020872705234451616,-2.030833450966974,0.802520900651393,28.65801297591227,50.213683997876835,7.776667865302969,7.664195920198139,8.863650627815971,11.507280781247928,13.918057933455904,3.440002441406236,0.7955883377651816,-7.606501770019548,-13.483532086085944,-1.7294714539531526,-10.545016928052746,-4.6679866119863505,10.620002746582045,17.22524371838667,-37.15663528122725,2.938515158033199,5,4.205001831054702,4.500000000000014,6.015003204345717,9.625000000000014,-8.360000610351562,2,-0.08509515861062411,1.483460910518663,116.41999816894531,-1.2250005960470163,123.76000213623048,-1.1126712132500711,123.58000183105469,-0.08509515861062411
10875,2023-05-04,111.88999938964844,113.83999633789062,111.0,113.44000244140624,1108000.0,-0.018422655614318106,1.4170275763104754,0.8115183664339105,27.53743924097077,47.394534970096466,9.071724461700953,9.462544261082272,10.646809322944677,13.488351971829417,14.58993447240432,2.989997863769517,0.024713723846801372,-9.207000350952143,-16.508165774421144,-1.9058349274831414,-12.857583062686643,-5.556417639217642,11.950201110839842,6.539304553531888,-43.63343261444244,3.650582711734503,5,5.915000915527344,6.209999084472656,8.115001678466797,11.724998474121094,-6.790000915527344,3,-0.04307802056588572,-2.030833450966974,113.98999786376952,1.483460910518663,116.41999816894531,-1.2250005960470163,123.76000213623048,-0.04307802056588572
10876,2023-05-05,113.48999786376952,114.1999969482422,112.55999755859376,113.13999938964844,816100.0,0.014299745132263286,-1.1721815490175682,-0.2258050225928006,27.47711420994665,44.571478761518186,6.645191347521376,8.002706173122917,8.730747172859381,11.79971708094837,14.26461085028627,2.309997558593764,-0.5388225917070883,-7.435501861572277,-15.289957102676297,0.41895337953174305,-11.362729482124294,-3.50827424102026,9.322986596679698,18.295354534192025,-25.625589987085267,3.92722762055201,5,4.315002441406264,4.610000610351577,6.800003051757827,10.125000000000014,-7.680000305175753,4,-0.0533086222243615,1.4170275763104754,111.88999938964844,-2.030833450966974,113.98999786376952,1.483460910518663,116.41999816894531,-0.0533086222243615
10877,2023-05-08,111.95999908447266,114.66000366210938,111.7699966430664,114.47000122070312,586100.0,-0.013481353494547044,1.0,-7.171465940054787,24.711957837981046,41.63543297620245,7.0634259890957765,9.457627715653103,9.92715718825474,13.236232497935731,13.965487196131516,2.8900070190429688,-1.1042386814150973,-8.610000610351562,-17.4053215533975,0.18532033269436,-13.00766108187453,-4.212340138828594,9.907946619140617,9.108149915417963,-27.963919520257498,4.397660471522963,5,5.845001220703125,6.1399993896484375,8.330001831054688,11.654998779296875,-7.4199981689453125,0,-0.01563058247865512,-1.1721815490175682,113.48999786376952,1.4170275763104754,111.88999938964844,-2.030833450966974,113.98999786376952,-0.01563058247865512
10878,2023-05-09,110.5,111.62999725341795,110.0199966430664,111.56999969482422,1032600.0,-0.013040363490634754,1.7058951755089364,0.42629433631923064,24.211757997647922,39.30787498762741,7.505142890776355,10.655065498250963,11.018440845087866,14.572392409245708,14.375123147075271,1.94000244140625,-1.7219093768370044,-9.556499862670904,-19.43513378010934,0.3221340547675311,-14.495816821390122,-4.6171829039516865,10.498510047324217,6.639047497443679,-26.92204292702624,4.9393169587192185,5,6.814998626708984,7.109996795654297,9.897500991821289,13.114997863769531,-4.599998474121094,1,0.008597257450155604,1.0,111.95999908447266,-1.1721815490175682,113.48999786376952,1.4170275763104754,111.88999938964844,0.008597257450155604
10879,2023-05-10,110.58000183105469,112.0999984741211,108.54000091552734,111.79000091552734,1036600.0,0.0007239984710831759,2.890720042024339,1.1308405883904824,25.069645155805986,35.06081120634538,6.67897614829586,10.157015007676193,10.56530799187398,14.380692723510975,15.895948087904987,3.55999755859375,-2.457761891239187,-8.880498123168948,-19.545435190220843,1.7844389438829467,-14.212966656694903,-3.5480295896429936,9.320656875843753,33.33333333333333,0.08780235314672069,5.332468533525948,5,5.994998931884766,6.289997100830078,10.049999237060547,13.034996032714844,-3.8100051879882812,2,-0.005606825251542991,1.7058951755089364,110.5,1.0,111.95999908447266,-1.1721815490175682,113.48999786376952,-0.005606825251542991
10880,2023-05-11,109.5,109.62999725341795,108.30999755859376,108.9000015258789,1095200.0,-0.009766701150039081,2.069791786801075,-0.49586688272792045,23.716478903705962,30.74300965568557,6.519465751829188,10.653014558858644,11.28514095113853,15.367449388028561,17.82749137646416,2.2700042724609233,-3.128964369174497,-9.243000030517578,-20.574529697604873,2.0885296365697172,-14.908764864061226,-3.5772351969739304,9.037379771933914,18.74017791490632,-13.841415557295647,5.665764833543651,5,6.959999084472656,7.254997253417983,10.990001678466797,14.114997863769531,-4.220001220703125,3,-0.03534249083636576,2.890720042024339,110.58000183105469,1.7058951755089364,110.5,1.0,111.95999908447266,-0.03534249083636576
10881,2023-05-12,109.58000183105469,110.54000091552734,108.66999816894531,109.66000366210938,776300.0,0.0007306103292665789,1.0326157265354188,-0.1333367241839706,22.256941599848673,26.648190577604968,4.743555620472961,10.056065220970254,10.81461773594549,15.207612295258201,19.62087086476308,1.8700027465820312,-3.5441539281165007,-8.507498168945318,-20.38144163665291,3.3664452987622724,-14.444469902799113,-2.570526435091523,7.52554443101161,20.000048059131778,-9.60476626688303,5.9369717338537935,5,5.344997406005859,7.1749954223632955,10.89999771118164,14.034996032714844,-0.720001220703125,4,-0.0408834028296573,2.069791786801075,109.5,2.890720042024339,110.58000183105469,1.7058951755089364,110.5,-0.0408834028296573
10882,2023-05-15,110.16000366210938,110.2300033569336,108.9800033569336,110.12999725341795,618100.0,0.005292953288583702,13.705380783556972,-0.3750715239368551,25.706116942372006,25.482829429354585,2.2702591487868347,8.813500370699586,9.857612147884112,14.574926805146504,21.511166809048326,1.25,-4.596633384674163,-7.219996643066409,-19.218414433144773,4.778421147011969,-13.219205538105598,-1.2207877480272202,5.7141657814707685,48.8128141588643,15.011711936326925,5.999208895039186,5,2.6199951171875,6.594993591308608,10.44749641418457,13.454994201660156,-2.25,0,-0.039488071522385426,1.0326157265354188,109.58000183105469,2.069791786801075,109.5,2.890720042024339,110.58000183105469,-0.039488071522385426
10883,2023-05-16,108.3000030517578,109.68000030517578,108.22000122070312,109.47000122070312,990700.0,-0.01688453656970368,-1.1954843224762801,-38.991609458410686,26.079750587333223,25.19635583062358,3.1930973951057666,9.889694997732178,11.389238094927052,16.34837947236592,23.854709693920782,1.94000244140625,-5.921398010534446,-8.260497283935564,-20.39481794326049,3.873823375389378,-14.327657613598035,-2.193336954273093,6.515182327924251,2.0619043218187345,-34.28237411572916,6.067160329662471,5,3.1399993896484517,8.409996032714858,12.29249763488771,15.314994812011733,-2.5699996948242045,1,-0.03471839363137885,13.705380783556972,110.16000366210938,1.0326157265354188,109.58000183105469,2.069791786801075,109.5,-0.03471839363137885
10884,2023-05-17,108.0199966430664,109.44000244140624,107.69000244140624,108.61000061035156,774200.0,-0.002585469998164003,-1.800017089947995,0.5042776843121083,19.285732532020447,24.2794995296291,2.835371759057324,9.413459016172368,11.326010275767459,16.524641314918142,26.08743945178737,1.75,-7.30950531553772,-7.754003524780273,-19.96511065568035,4.4571036061198015,-13.859557090230311,-1.648449959330236,5.739959271179018,11.578750117118403,-22.254563124924736,6.105553565450039,5,3.1550064086914062,8.425003051757812,12.417505264282227,15.595001220703125,-1.4300003051757812,2,-0.019625950593135655,-1.1954843224762801,108.3000030517578,13.705380783556972,110.16000366210938,1.0326157265354188,109.58000183105469,-0.019625950593135655
10885,2023-05-18,108.47000122070312,108.73999786376952,106.26000213623048,107.87999725341795,796500.0,0.0041659377117337915,3.3893836379472755,-1.000000000000024,14.109293428070643,22.794186109420654,2.06654185241068,8.23251160535628,10.487724874378415,15.979161863709123,28.206935320712912,2.479995727539034,-7.675199605344176,-6.5719989776611385,-18.68630475738422,5.542306802061944,-12.62915186752268,-0.5148460877995973,4.197363068431244,51.63550735488087,23.861999894129724,6.057152889861544,5,1.9900016784667969,7.259998321533217,12.100000381469727,15.144996643066406,-3.3700027465820312,3,-0.01567257821061263,-1.800017089947995,108.0199966430664,-1.1954843224762801,108.3000030517578,13.705380783556972,110.16000366210938,-0.01567257821061263
10886,2023-05-19,108.91000366210938,109.79000091552734,108.16999816894531,109.20999908447266,604600.0,0.004056443592279413,1.2191832362239698,-0.5084633985491195,15.157240202538517,21.732550816593708,1.015316972680509,7.025682083850938,9.792270584879262,15.418608752559138,30.560552128824735,1.6200027465820312,-7.6551996790756505,-5.416496658325201,-17.182422490641187,6.349429173990785,-11.299459574483194,0.46646625783279205,2.4758881964442168,66.75064763354307,44.108621011001574,5.882962916157996,5,0.26999664306640625,6.819995880126967,11.90749740600586,14.704994201660156,-4.970001220703139,4,-0.03333031641495943,3.3893836379472755,108.47000122070312,-1.800017089947995,108.0199966430664,-1.1954843224762801,108.3000030517578,-0.03333031641495943
10887,2023-05-22,107.83000183105469,109.68000030517578,107.80999755859376,109.12000274658205,1030500.0,-0.009916461250018549,-1.812014203192889,4.300068665598583,21.461840907293535,21.427004473221,1.618022108919746,7.218806367220935,10.686046523016302,16.367362398864373,33.0647709566211,1.870002746582017,-7.462875442494266,-5.698498535156247,-16.9139612762048,5.516964205892307,-11.306229905680524,-0.09076716463196988,2.530712083034288,44.475927414822856,22.57189599973815,5.60773137052428,5,1.3499984741210938,7.899997711181655,13.022500991821289,15.775001525878906,-3.3000030517578125,0,0.009552061224209707,1.2191832362239698,108.91000366210938,3.3893836379472755,108.47000122070312,-1.800017089947995,108.0199966430664,0.009552061224209707
10888,2023-05-23,106.63999938964844,107.97000122070312,106.4499969482422,107.62999725341795,801400.0,-0.011035912280431104,-1.2189798907384044,0.7674396598120256,23.388893584743855,21.240254298658538,2.461785239314935,7.585631012043564,11.70826187888909,17.447882587626708,35.44605119978688,1.5200042724609233,-7.437961423542788,-6.119001007080072,-16.984879398012254,4.746877383852109,-11.551940202546163,-0.6860618116139818,3.1500015258789062,10.764798436945808,-11.246469830415153,5.432939195466093,5,1.7600021362304688,9.090000152587905,13.310003280639648,16.965003967285156,-2.3000030517578125,1,0.01190926743932641,-1.812014203192889,107.83000183105469,1.2191832362239698,108.91000366210938,3.3893836379472755,108.47000122070312,0.01190926743932641
10889,2023-05-24,104.91000366210938,106.5999984741211,104.7300033569336,106.55999755859376,709800.0,-0.016222765729938637,1.1618494050821595,1.6666640978414544,24.0327881880779,21.275399774699867,3.691064901327593,8.581301973062267,13.220473327697917,19.05275395415913,37.347387562376596,1.9099960327148438,-7.248194404416267,-7.103496932983404,-17.975511972074614,3.7685181061078055,-12.539504452529002,-1.6674894134378064,4.769996643066406,3.5573200004824916,-19.56788829871992,5.436007519545603,5,2.7249984741210938,9.759998321533203,15.184995651245117,17.904998779296875,1.17999267578125,2,0.007816220247834904,-1.2189798907384044,106.63999938964844,-1.812014203192889,107.83000183105469,1.2191832362239698,108.91000366210938,0.007816220247834904
10890,2023-05-25,103.87000274658205,105.1500015258789,103.58000183105469,104.2699966430664,649500.0,-0.009913267364635048,-2.2040949785908914,0.2424214400650937,12.655356857263044,20.208557025523685,4.3007337882317955,8.654452343528874,14.161836441257037,19.962548057941362,39.347074415012955,1.5699996948242188,-6.958290654542964,-7.247998046874983,-17.674149881065816,3.17815378731585,-12.461073963970406,-2.0349221297795594,4.819998168945304,4.669902709848538,-18.27864250387035,5.21307591709542,5,3.034999847412095,10.22499847412108,16.224996566772447,18.944999694824205,-1.3300018310547017,3,0.026186516986475006,1.1618494050821595,104.91000366210938,-1.2189798907384044,106.63999938964844,-1.812014203192889,107.83000183105469,0.026186516986475006
10891,2023-05-26,103.58999633789062,104.8499984741211,103.41000366210938,104.29000091552734,769200.0,-0.002695738916793644,-1.7169971569438947,1.750038147554804,14.015551332320015,18.909605291073465,4.069671989536872,7.757818382296506,14.315028756781231,20.10748156612935,42.12435010112748,1.4399948120117188,-6.740556584083151,-6.5285041809082,-15.679131597668103,2.622123235851703,-11.103817889288152,-1.9531904725282487,4.078004760742189,2.8706981203936137,-20.926848553480674,4.575313708379954,5,3.0100059509277344,10.420005798339844,16.66250228881836,19.225006103515625,-0.2299957275390625,4,0.014576717729626543,-2.2040949785908914,103.87000274658205,1.1618494050821595,104.91000366210938,-1.2189798907384044,106.63999938964844,0.014576717729626543
10892,2023-05-30,104.20999908447266,104.41999816894531,102.16000366210938,103.23999786376952,891500.0,0.005985160425720171,2.251792085185795,-1.3857069677714888,20.8527220030673,18.32882433726614,2.8126864139217247,5.900609226915236,13.59504601549304,19.386254804256623,45.4836644609874,2.2599945068359375,-6.3648389594034995,-4.931001281738276,-11.850783860107697,1.9887812966311458,-8.390892570922986,-1.471109992553565,2.606402526855476,35.283929152966145,8.931115539874472,3.45989128918471,5,1.7650032043457031,9.175003051757812,16.439998626708984,18.605003356933594,0.04000091552734375,1,-0.002590889985975009,-1.7169971569438947,103.58999633789062,-2.2040949785908914,103.87000274658205,1.1618494050821595,104.91000366210938,-0.002590889985975009
10893,2023-05-31,104.08000183105469,104.44000244140624,102.62999725341795,103.5500030517578,2746800.0,-0.001247454702620221,1.8960083007813158,0.5463898065125126,20.018524461861574,18.410245662804044,2.549200655054932,5.332103573889867,13.531547494474196,19.433043820627375,46.42235692348719,1.8100051879882812,-5.973953221388115,-4.443998718261724,-10.809402391014942,1.9214049544914928,-7.626700554638333,-1.2612968818851158,1.8051201904296903,43.243252531535724,17.039225750979483,3.18270183637661,5,1.8950004577636719,9.305000305175781,17.457496643066406,18.735000610351562,-11.450004577636733,2,0.0043235678355639795,2.251792085185795,104.20999908447266,-1.7169971569438947,103.58999633789062,-2.2040949785908914,103.87000274658205,0.0043235678355639795
10894,2023-06-01,104.29000091552734,105.20999908447266,103.7699966430664,104.36000061035156,1105300.0,0.0020176698768081813,-1.594579733454303,-0.1320752000921252,23.871682617954974,19.494955572791188,1.9606422502561571,4.593664465587082,13.040428189263892,19.080176373776666,47.25847821586083,1.44000244140625,-5.780218241553854,-3.748999786376956,-9.832754821822931,2.334755249069019,-6.790877304099936,-0.7071222686539755,-2.1299972534179688,69.83608033639428,40.92453264614362,3.0418775177229844,6,1.6850013732910156,9.095001220703125,17.542497634887695,18.525001525878906,-10.459999084472656,3,0.00047938845454398304,1.8960083007813158,104.08000183105469,2.251792085185795,104.20999908447266,-1.7169971569438947,103.58999633789062,0.00047938845454398304
10895,2023-06-02,107.06999969482422,107.26000213623048,105.44000244140624,106.0500030517578,1089100.0,0.026656426837589287,1.5999967302630382,-14.571444141689577,40.094719949900195,22.265786655831377,-1.1609136229675556,1.511546323699804,10.117682553528255,16.1159796354261,47.31595166198006,2.970001220703139,-5.410315765351385,-0.7280010223388729,-6.545479405888145,5.089477361210399,-3.636740214113516,2.18073816943577,-4.848996124267572,96.27446081855922,63.49954122199826,2.9087391917746364,6,-1.1499977111816406,6.31500244140625,14.212499618530273,15.745002746582031,-11.599998474121094,4,-0.009152922011084752,-1.594579733454303,104.29000091552734,1.8960083007813158,104.08000183105469,2.251792085185795,104.20999908447266,-0.009152922011084752
10896,2023-06-05,107.44000244140624,109.11000061035156,107.20999908447266,107.6999969482422,1077000.0,0.0034557088599664887,-4.277773068282965,-0.25489741422515205,39.08508658061665,24.22392506397839,-1.968358600340494,0.7009938472925086,9.641750947815837,15.566371662024949,47.20948328857391,2.0400009155273438,-4.86366074239055,-0.05549850463869177,-5.219212366976734,5.1082153576993505,-2.637355435807706,2.5263584265303223,-5.0174389282226315,75.97123881661982,43.35680671408028,2.5818569311690194,6,-1.805000305175767,5.944999694824233,13.784996032714858,15.375000000000014,-11.260002136230455,0,-0.04560686350087506,1.5999967302630382,107.06999969482422,-1.594579733454303,104.29000091552734,1.8960083007813158,104.08000183105469,-0.04560686350087506
10897,2023-06-06,110.20999908447266,110.37000274658205,106.51000213623048,106.51000213623048,1081000.0,0.025781799889450507,-1.086488537340778,-14.23105816068857,57.142832687089744,27.97436274201682,-4.878249242566014,-2.3260904679703884,6.7722952343960685,12.586026323406998,46.78098084300396,3.8600006103515625,-4.183736039347693,2.8019981384277344,-2.0956350292196078,7.6996313060750765,0.3531815546040633,5.250814722251405,-7.386189345458973,97.93277069052854,58.91506243980151,2.4488165838236684,6,-3.944995880126953,3.1750030517578125,11.014999389648438,12.245002746582017,-14.979995727539062,1,-0.062154056174801076,-4.277773068282965,107.44000244140624,1.5999967302630382,107.06999969482422,-1.594579733454303,104.29000091552734,-0.062154056174801076
10898,2023-06-07,111.4499969482422,111.9499969482422,109.4800033569336,110.4499969482422,957400.0,0.011251228328376328,1.469993591308608,0.2702704931892143,61.967892675306956,32.189374351708935,-5.994591552196084,-3.6799402121908003,5.425209199542564,11.174924478189396,45.837011439904174,2.469993591308608,-3.502624894635474,3.9944961547851676,-1.0457523642552502,9.034744673825585,1.4743718952649516,6.514620414305384,-8.022491768623055,93.88753079038847,49.27574007560372,2.520124259520209,6,-4.3949966430664205,0.40000534057615766,9.627502441406236,11.005004882812472,-16.039993286132827,2,-0.06460293535571748,-1.086488537340778,110.20999908447266,-4.277773068282965,107.44000244140624,1.5999967302630382,107.06999969482422,-0.06460293535571748
10899,2023-06-08,109.95999908447266,111.4499969482422,108.76000213623048,111.16000366210938,1002900.0,-0.013369205065671741,2.022481108582206,-1.2000045776367188,54.84709693399656,36.877345471346,-4.149257722673113,-2.3597590609508643,6.758293336226501,12.473996454934749,44.70230302646409,2.6899948120117188,-3.148472272792773,2.5354984283447237,-2.4309211052086113,7.501917961898059,0.05228866156805623,5.018708195121391,-5.680244727991209,69.4316506460965,24.646328963863823,2.4832097667766706,6,-2.904998779296875,-0.25499725341796875,8.382499694824219,11.455001831054673,-14.389999389648438,3,-0.15760278260589633,1.469993591308608,111.4499969482422,-1.086488537340778,110.20999908447266,-4.277773068282965,107.44000244140624,-0.15760278260589633
10900,2023-06-09,105.62999725341795,110.62999725341795,105.04000091552734,109.29000091552734,1770900.0,-0.03937797260009379,-1.3099175898661328,3.049991416963906,41.48492719395573,39.929498344861074,0.5103194440502392,1.7554489918726262,10.822381955831915,16.60735125305345,43.813716438420556,5.589996337890611,-2.878506048338494,-1.601003265380868,-6.528348724379214,3.326342193617478,-4.064675994880048,0.8626694641183121,6.319999694824247,8.538302121988457,-32.08600212926244,2.4636727294991747,6,1.4250030517578267,2.7800064086914205,12.71250152587892,15.46500396728517,-10.0,4,-0.11171064781961304,2.022481108582206,109.95999908447266,1.469993591308608,111.4499969482422,-1.086488537340778,110.20999908447266,-0.11171064781961304
10901,2023-06-12,105.0999984741211,106.6999969482422,104.69000244140624,105.62999725341795,1522100.0,-0.005017502537894902,-1.9777898341866804,0.14480826475222808,42.70442680245985,42.35746554479358,1.4271136004143727,2.0370488830478166,11.070957944058108,16.96771868589235,43.29713335222543,2.009994506835966,-2.502235519256189,-1.9070018768310604,-6.791861926305344,2.9778581726432236,-4.3494319015682095,0.5354281479060887,6.7117985534668065,5.647332547274082,-33.06503056819205,2.4424300247371424,6,2.1899986267089844,3.3100051879882812,12.852500915527344,15.605003356933594,-9.459999084472656,0,-0.09162699708115762,-1.3099175898661328,105.62999725341795,2.022481108582206,109.95999908447266,1.469993591308608,111.4499969482422,-0.09162699708115762
10902,2023-06-13,105.80999755859376,106.8499984741211,104.9800033569336,105.87999725341795,1242700.0,0.006755462367085574,-1.1618589390217549,0.13207520009207865,47.7235270828922,45.435799169352535,1.081693804827438,1.0376496106663495,10.048456524136554,16.09129314023265,42.72994933970904,1.8699951171875,-1.837147149039879,-0.9795024871826001,-5.6561878234510345,3.6971828490858343,-3.3178451553168173,1.358840180951617,5.716927685546864,15.426941661360047,-25.712669089755053,2.3383426681342168,6,2.0499992370605327,2.600006103515611,12.142501831054673,14.895004272460923,-10.64999389648439,1,-0.09101216780659349,-1.9777898341866804,105.0999984741211,-1.3099175898661328,105.62999725341795,2.022481108582206,109.95999908447266,-0.09101216780659349
10903,2023-06-14,104.54000091552734,106.83000183105469,104.27999877929688,106.25,698800.0,-0.012002614803607203,-1.2869948099667796,24.42866485014616,48.95891160247799,48.22326905652176,2.708646425164531,2.1202178759203036,10.966052185343813,17.159762350721607,42.062732911659616,2.5500030517578125,-1.2186330477287868,-2.0614990234375057,-6.784585178672316,2.6615871317973046,-4.423042101054918,0.30004405417990654,6.713447416503911,3.6262510826932868,-40.52124950496383,2.361543077617408,6,3.5749969482421875,2.5900001525878906,13.412498474121094,16.165000915527344,-9.129997253417969,2,-0.08905679622211415,-1.1618589390217549,105.80999755859376,-1.9777898341866804,105.0999984741211,-1.3099175898661328,105.62999725341795,-0.08905679622211415
10904,2023-06-15,105.9000015258789,106.4000015258789,104.33000183105469,105.0,772800.0,0.013009380126660863,1.1789452972851424,-0.5263169635885836,55.610832477187664,49.9472815595537,1.7891943538590027,0.6253090290455532,9.298294734372234,15.615592943448405,41.268313918023054,2.0699996948242188,-0.7048895978729917,-0.5954986572265568,-5.279538222895681,4.0885409084425675,-2.937518440061112,1.7465211256079982,4.935039832988281,25.51186040727766,-22.65318918007234,2.342019782834559,6,2.214996337890625,1.2299995422363281,11.562496185302734,14.314998626708984,-10.139999389648423,3,-0.09905569133732328,-1.2869948099667796,104.54000091552734,-1.1618589390217549,105.80999755859376,-1.9777898341866804,105.0999984741211,-0.09905569133732328
10905,2023-06-16,106.7699966430664,107.29000091552734,105.41000366210938,106.30999755859376,1605400.0,0.008215251224287234,1.506650255074793,0.5111092273131703,58.5117849325872,52.10580359866154,0.9746649666684419,-0.3990350502983091,8.114957889834628,14.536835485835411,40.04335333524424,1.8799972534179688,-0.1079213199206066,0.35949668884276775,-4.234510157185554,4.953503534871089,-1.937506734171393,2.6565001118569285,3.6717421610265575,82.72412281035265,27.638719596532034,2.297003423014164,6,1.345001220703125,0.285003662109375,9.952503204345703,12.705005645751953,-11.479995727539062,4,-0.10489835441021822,1.1789452972851424,105.9000015258789,-1.2869948099667796,104.54000091552734,-1.1618589390217549,105.80999755859376,-0.10489835441021822
10906,2023-06-20,105.27999877929688,106.4499969482422,104.12000274658205,105.69000244140624,1107600.0,-0.013955211301079462,1.4145109262831308,-0.8913140828951918,52.73657488619312,51.61621939856191,2.3758954192173434,0.8485750682554851,9.427739752398622,15.812716119870117,39.382628910390835,2.649993896484361,0.3975907325242076,-0.9490009307861271,-5.412182168889473,3.5141803073172184,-3.1805915498378,1.2825896882655456,4.792035623308323,36.59295592277191,-20.129827889729356,2.2315906190516714,6,2.7550010681152486,1.7750015258789062,11.327499389648438,13.800003051757812,-10.069999694824219,1,-0.09166034990282101,1.506650255074793,106.7699966430664,1.1789452972851424,105.9000015258789,-1.2869948099667796,104.54000091552734,-0.09166034990282101
10907,2023-06-21,108.86000061035156,108.91000366210938,104.36000061035156,105.05999755859376,1417500.0,0.03400457705703053,1.333329420832502,-9.26821734276173,60.39130858798387,51.441043388859356,-1.5821188901087737,-2.793531145650263,5.6391564645957,12.004987369676158,38.237867160412556,4.5500030517578125,0.6402394994765075,2.579500961303708,-1.9841044970186346,7.143106419626051,0.29769823214253677,4.861303690464879,0.735871259771784,98.95609515238876,38.85406144622365,2.2818027291611718,6,-1.075000762939439,-1.8050003051757812,6.979997634887695,10.199996948242216,-12.520004272460938,2,-0.12144039267482809,1.4145109262831308,105.27999877929688,1.506650255074793,106.7699966430664,1.1789452972851424,105.9000015258789,-0.12144039267482809
10908,2023-06-22,107.91000366210938,108.68000030517578,107.0199966430664,108.5500030517578,1102700.0,-0.00872677698801938,2.688922044013428,-0.16842075675501722,57.62427421876579,51.749618642722595,-1.326581796619493,-1.8377317149254537,6.310428043270235,12.698344530948717,36.78265817942018,1.8400039672851562,0.8585946244846241,1.5660037994384766,-3.053662352177355,6.185669951054308,-0.7438292763694392,3.8758368752463923,1.247798678130664,79.12317726791268,19.415827796286393,2.3098330758079175,6,-0.535003662109375,-0.8550033569335938,6.857494354248047,10.844993591308622,-11.680000305175781,3,-0.11815401322682861,1.333329420832502,108.86000061035156,1.4145109262831308,105.27999877929688,1.506650255074793,106.7699966430664,-0.11815401322682861
10909,2023-06-23,105.7300033569336,107.68000030517578,105.4800033569336,107.22000122070312,1270900.0,-0.020202022344488646,-1.2110545828173582,2.328123882411896,47.10458673974714,52.37402525892164,0.2126560570188758,0.4288374568067468,8.124852759819504,14.637239719651035,35.11862467258982,2.4300003051757812,0.5172152889088579,-0.6549964904785099,-5.23546473946071,3.92547175850369,-2.945230614969603,1.635237634012583,3.1800003051757812,33.61169734086165,-20.583248374203862,2.290234124491098,6,0.7849998474121094,1.3249969482421875,8.34499740600586,12.949996948242188,-11.700004577636719,4,-0.09760710647085635,2.688922044013428,107.91000366210938,1.333329420832502,108.86000061035156,1.4145109262831308,105.27999877929688,-0.09760710647085635
10910,2023-06-26,106.58999633789062,106.87000274658205,105.54000091552734,106.04000091552734,807100.0,0.008133859393286702,1.3963819067845764,-0.3691249737579174,48.201423982993866,52.98480272342542,-0.5552285611269809,-0.22865552940953648,6.858218862816969,13.493347805151018,33.18181155215103,1.3300018310547017,-0.036320949517005374,0.06899681091309162,-4.355936597846025,4.493930219672208,-2.1434698934664738,2.281463515292657,2.0900039672851562,51.56561835514094,0.12005425407404857,2.212466704379561,6,-0.07499313354492188,0.46500396728515625,7.220005035400391,11.515007019042969,-13.769996643066406,0,-0.10160422716714457,-1.2110545828173582,105.7300033569336,2.688922044013428,107.91000366210938,1.333329420832502,108.86000061035156,-0.10160422716714457
10911,2023-06-27,105.0999984741211,107.1500015258789,104.3499984741211,106.25,753900.0,-0.013978777699233946,-1.1132086335906213,-2.0909292679881815,38.56821880922604,51.967546248573626,1.044622520577576,1.4548596171714223,7.95327371096721,14.69907747145993,31.235678427829605,2.8000030517578125,-0.44385275303515925,-1.4965011596679716,-5.759428950628603,2.76642663129266,-3.6279650551482803,0.6349627358123371,3.2152020263671943,16.44734970862773,-27.91506518052925,2.1314638954803145,6,1.4150047302246094,1.9550018310546875,7.995002746582031,12.29000473022461,-14.110000610351577,1,-0.0933396546243459,1.3963819067845764,106.58999633789062,-1.2110545828173582,105.7300033569336,2.688922044013428,107.91000366210938,-0.0933396546243459
10912,2023-06-28,103.94000244140624,105.72000122070312,103.02999877929688,105.18000030517578,1304600.0,-0.011037069929173082,1.3189679269419607,1.0782575812861275,33.13874414605151,50.20974986452624,2.1360977456373718,2.7337519363083658,8.644479328617237,15.624412024809942,29.11493097694773,2.69000244140625,-0.2801424656691438,-2.6429973602295007,-6.939325681724327,1.6533309612653255,-4.791161520976914,-0.4948331994820876,4.039582238769555,16.106255156591338,-21.08311675515793,2.1481641607474127,6,2.029998779296889,3.1149978637695455,8.514997482299819,13.450000762939467,-12.450004577636719,2,-0.08399079422626454,-1.1132086335906213,105.0999984741211,1.3963819067845764,106.58999633789062,-1.2110545828173582,105.7300033569336,-0.08399079422626454
10913,2023-06-29,104.52999877929688,104.68000030517578,102.61000061035156,103.0500030517578,747000.0,0.005676316375143875,1.325843948771581,-1.1935469977665503,37.295256523997665,48.17468586972735,1.7260455253299654,2.296963296047295,7.570632374394194,14.822039014828661,26.93012475913611,2.0699996948242188,-0.0893981344856627,-2.0755008697509822,-6.321050005720963,2.1700482662189984,-4.198275437735973,0.047273698234008066,2.9546273107910253,37.86978864920584,4.56226504669452,2.1227745679849916,6,1.2300033569335938,2.5250015258789062,7.92500114440918,12.860004425048828,-13.479995727539077,3,-0.07835073698506878,1.3189679269419607,103.94000244140624,-1.1132086335906213,105.0999984741211,1.3963819067845764,106.58999633789062,-0.07835073698506878
10914,2023-06-30,104.33999633789062,105.2699966430664,103.5,105.2699966430664,848000.0,-0.0018176833791744285,2.806443144622099,-0.6283803985854589,46.256520751498805,46.81298984960642,1.8679219276072843,2.625514824467473,7.294904127479853,14.816522480795498,24.960727935099307,1.7699966430664062,-0.06988913443547062,-2.268003082275385,-6.5078668177721966,1.9718606532214267,-4.387934950023791,-0.14807121452697913,2.55967469462891,38.105625080873246,1.5961837000596049,2.1199318677484094,6,1.4200057983398438,2.7150039672851562,7.725004196166992,11.390003204345717,-15.719993591308594,4,-0.07772659829020834,1.325843948771581,104.52999877929688,1.3189679269419607,103.94000244140624,-1.1132086335906213,105.0999984741211,-0.07772659829020834
10915,2023-07-03,106.08999633789062,106.87000274658205,103.66999816894531,104.02999877929688,450200.0,0.016772091828840763,-1.3021625775289636,-2.215050411412914,52.68292481210779,46.80702873026361,0.012650355663012647,0.8414737883088179,5.110538483987469,12.879194722728897,23.69911341561733,3.200004577636733,0.06540160700448894,-0.4690029144287138,-4.709037024631428,3.7710311957740004,-2.589019969530071,1.6510141406726433,-3.4799957275390625,76.65187281432175,34.741603775206954,2.120017055101356,7,-0.32999420166015625,0.9650039672851562,5.062505722045898,8.875003814697266,-19.139999389648438,0,-0.11367704755294117,2.806443144622099,104.33999633789062,1.325843948771581,104.52999877929688,1.3189679269419607,103.94000244140624,-0.11367704755294117
10916,2023-07-05,102.54000091552734,104.73999786376952,102.41999816894531,104.7300033569336,991800.0,-0.033462112780706876,1.0995553530248563,-1.063109241207668,42.32033539280685,44.799142819688385,3.50130278040011,4.222016204426183,8.172415136277607,16.18195435707301,23.375088087712896,3.6699981689453125,-0.1348519200154783,-3.773998260498047,-8.352452475135252,0.8044559541391578,-6.063225367816656,-1.4847711531794374,4.330001831054702,2.696688160391987,-40.805287596781355,2.2892271073186055,7,3.009998321533203,4.5149993896484375,7.960000991821289,11.849998474121094,-14.790000915527344,2,-0.09479228724320454,-1.3021625775289636,106.08999633789062,2.806443144622099,104.33999633789062,1.325843948771581,104.52999877929688,-0.09479228724320454
10917,2023-07-06,103.36000061035156,103.5,101.41999816894531,101.83000183105469,1087200.0,0.007996876219064308,1.2983476648120047,-0.6986288007580613,47.168901611070986,43.63743475216674,2.0328591437022396,3.0172133198948075,6.845385582646699,15.106917764241672,23.68279401125422,2.0800018310546875,-0.47210120690849067,-2.6114986419677706,-6.982980927329976,1.7599836433944347,-4.79723978464888,-0.42575749928666085,3.510002136230483,35.59634517311702,-12.414705239540154,2.185741142681103,7,1.1899986267089844,3.3249969482421875,6.945001602172852,10.944999694824219,-14.300003051757812,3,-0.11967881843591222,1.0995553530248563,102.54000091552734,-1.3021625775289636,106.08999633789062,2.806443144622099,104.33999633789062,-0.11967881843591222
10918,2023-07-07,104.25,104.91999816894531,102.5199966430664,102.9000015258789,1453500.0,0.008610675158599923,-1.2748740793236983,0.8823526478508028,45.9499170952979,43.509138125005705,0.6359694080076963,1.6444637137250027,5.504983157534767,13.930936728525637,24.41298196395176,2.4000015258789062,-0.5604726258646053,-1.3614994049072209,-4.948888057340511,2.2258892475260694,-3.155193731123859,0.43219492130941717,2.4020025634765716,51.9265954870418,1.0253668948298085,1.7936943262166452,7,0.034999847412109375,2.43499755859375,5.430002212524414,9.430000305175781,-14.449996948242188,4,-0.12239810202619172,1.2983476648120047,103.36000061035156,1.0995553530248563,102.54000091552734,-1.3021625775289636,106.08999633789062,-0.12239810202619172
10919,2023-07-10,92.62999725341795,97.62999725341795,88.7699966430664,96.04000091552734,8312700.0,-0.11146285608232176,1.688924289505011,-2.525931493611092,27.28147727924633,41.18469960236709,11.401284936914294,12.542645200454402,16.601516862725916,25.23057040618886,25.90350333793928,15.480003356933594,-1.4741372908048902,-12.115002059936543,-18.534100994159004,-5.695903125714082,-15.324551527047774,-8.905452592825313,13.812725134277372,21.32596303159149,-24.494444133085292,3.2095494671112283,7,5.330001831054702,7.729999542236342,17.05000495910646,21.050003051757827,-5.149993896484361,0,-0.01705704683697218,-1.2748740793236983,104.25,1.2983476648120047,103.36000061035156,1.0995553530248563,102.54000091552734,-0.01705704683697218
10920,2023-07-11,93.83000183105469,94.0,91.58000183105469,92.6500015258789,2460200.0,0.012954816077061393,2.1842151494009405,-0.3460407735884502,31.43042177231682,40.39161104271051,9.164694503693056,10.976034799670146,14.81800830823623,23.718712470992998,26.498656807069132,2.4199981689453125,-2.3033346873880873,-10.324997711181638,-18.365878809028715,-2.284116613334561,-14.345438260105169,-6.3045571622581065,11.552357011962897,31.331298513378364,-15.009572779803783,4.0204405489235375,7,3.9899978637695312,6.529994964599609,15.850000381469727,19.849998474121094,-6.680000305175781,1,-0.05552594034745417,1.688924289505011,92.62999725341795,-1.2748740793236983,104.25,1.2983476648120047,103.36000061035156,-0.05552594034745417
10921,2023-07-12,95.47000122070312,96.0,93.08000183105469,95.0,2271400.0,0.017478411570334806,2.816994115887105,0.39830601622862316,26.825879638774822,39.6901816530131,6.721905483560661,9.041132471610382,12.543502933591782,21.76684348131805,26.78264138987884,2.9199981689453125,-2.689801820323339,-8.203498458862299,-17.1125622344712,0.7055653167466005,-12.658030346666749,-3.7489665710578493,8.915615890317383,41.48609253627977,1.7263084241025908,4.454531887804451,7,2.3499984741210938,4.889995574951172,14.182500839233398,18.209999084472656,-6.650001525878906,2,-0.08924273765080182,2.1842151494009405,93.83000183105469,1.688924289505011,92.62999725341795,-1.2748740793236983,104.25,-0.08924273765080182
10922,2023-07-13,96.18000030517578,97.2699966430664,94.62000274658205,95.22000122070312,1643900.0,0.007436881485225033,-1.4537025590308017,2.042545938575417,29.52878014045021,38.82723983261894,5.358940774588191,7.981924294726738,11.18836314098138,20.746575823830227,26.98910466828591,2.649993896484361,-3.2111036801879322,-7.011999511718756,-16.459531072164694,2.4355320487271825,-11.735765291941732,-2.2882337314957795,7.268679577767486,45.882371281733434,10.643188107072866,4.723765780222969,7,1.6399993896484375,4.179996490478516,13.330001831054688,17.5,-7.180000305175781,3,-0.08764816259542196,2.816994115887105,95.47000122070312,2.1842151494009405,93.83000183105469,1.688924289505011,92.62999725341795,-0.08764816259542196
10923,2023-07-14,95.2300033569336,96.76000213623048,94.97000122070312,96.31999969482422,1109500.0,-0.009877281609772082,-1.2236027788045252,-1.1354139347845091,30.853379751540956,37.11577972151252,5.421086627708746,8.641744236549727,11.705505398458058,21.39040387302046,27.031739290255295,1.790000915527358,-3.4357655099418025,-7.496496582031256,-17.561629495851946,2.5686363317894347,-12.529063038941601,-2.4639301251209105,7.337955531617055,72.91203463710445,35.91926292902172,5.032566456910343,7,2.589996337890625,5.129993438720703,14.594999313354492,18.449996948242188,-7.0800018310546875,4,-0.06479056579693598,-1.4537025590308017,96.18000030517578,2.816994115887105,95.47000122070312,2.1842151494009405,93.83000183105469,-0.06479056579693598
10924,2023-07-17,95.41000366210938,96.05999755859376,94.87000274658205,95.0,888800.0,0.0018901638016446398,-2.552233027397723,-0.37615141249265055,29.094994841454664,34.494898613662166,4.292563320632041,8.048200273794606,11.164155653854891,20.935065362038486,27.082872413444782,1.1899948120117188,-3.4616120215057293,-6.791996383666998,-17.246567586423552,3.6625748190895564,-12.019281985045282,-1.5647107822887136,6.330077491712217,67.31116560896434,30.833191822414605,5.227285601378278,7,1.4349937438964844,4.699993133544922,14.042497634887695,18.269996643066406,-6.890007019042969,0,-0.05879887218345725,-1.2236027788045252,95.2300033569336,-1.4537025590308017,96.18000030517578,2.816994115887105,95.47000122070312,-0.05879887218345725
10925,2023-07-18,95.56999969482422,97.4499969482422,95.12000274658205,95.8000030517578,1218400.0,0.0016769314178151085,-3.1238935663118563,-0.5609787867509888,31.24753418216521,33.26458736803532,2.775218446032227,7.384725236230679,10.70491869204784,20.456511348078408,27.376205257044163,2.3299942016601562,-3.6985662090992264,-6.072000503540039,-16.694822207868725,4.550821200788647,-11.383411355704382,-0.760589651375696,5.39187638835206,56.9794198161958,17.22547936400815,5.311410852164345,7,1.2749977111816406,4.129997253417969,12.810001373291016,18.110000610351562,-7.3899993896484375,1,-0.08464995671993036,-2.552233027397723,95.41000366210938,-1.2236027788045252,95.2300033569336,-1.4537025590308017,96.18000030517578,-0.08464995671993036
10926,2023-07-19,95.62999725341795,96.91000366210938,95.47000122070312,95.91999816894531,1181500.0,0.0006277865311847819,-3.721373807111678,1.2608551431321262,32.908250451377285,31.6800705725138,1.8237435763514753,6.919470516138432,10.288627056946169,20.069482028064257,27.330457160010646,1.44000244140625,-4.232874652739895,-5.529502868652358,-16.331682364447005,5.272676627142289,-10.930592616549689,-0.12841312075502742,4.6003660633517285,35.68892495410122,-6.764800642506735,5.401089747897326,7,1.2150001525879048,3.210002899169936,12.102504730224624,18.050003051757827,-7.3799972534179545,2,-0.0886750598252889,-3.1238935663118563,95.56999969482422,-2.552233027397723,95.41000366210938,-1.2236027788045252,95.2300033569336,-0.0886750598252889
10927,2023-07-20,95.63999938964844,96.63999938964844,95.2300033569336,96.63999938964844,817700.0,0.00010459203720336596,1.8199920654296875,3.448264975927852,31.268434491685483,30.048794727667975,0.6744191627632006,6.1854066873151226,9.964425037804844,19.732539409747773,28.392571775921283,1.4099960327148438,-5.118590353134209,-4.858500671386722,-15.288138579855456,5.571137237082013,-10.073319625621096,0.35631828284765277,3.9027419266990506,29.844898200582005,-12.643854461195847,5.21481895423437,7,-2.44000244140625,3.200000762939453,12.210000991821289,18.040000915527344,-7.69000244140625,3,-0.07130907296474098,-3.721373807111678,95.62999725341795,-3.1238935663118563,95.56999969482422,-2.552233027397723,95.41000366210938,-0.07130907296474098
10928,2023-07-21,95.16000366210938,95.8499984741211,94.81999969482422,95.51000213623048,1150100.0,-0.00501877593687039,1.000014814485604,0.34999847412110796,30.890930735738266,30.449845111722635,-0.3024010667465262,5.967168229508047,10.165232504488358,19.873895739605786,29.54359664351974,1.029998779296875,-5.562854647878794,-4.700996398925781,-14.775805327044722,5.3738125291931595,-9.738400862985245,0.33640806513368204,3.7363729738412417,12.927921002323561,-28.87123717104569,5.037404464059468,7,-0.6450042724609375,3.6799964904785156,12.974996566772461,18.519996643066406,-6.5500030517578125,4,-0.0647331171190586,1.8199920654296875,95.63999938964844,-3.721373807111678,95.62999725341795,-3.1238935663118563,95.56999969482422,-0.0647331171190586
10929,2023-07-24,95.41000366210938,95.83000183105469,94.05999755859376,94.16999816894531,1625000.0,0.0026271541653959396,-1.4246522370745343,-3.542888283378603,26.28774892097546,29.87843701712915,-0.130287793823058,5.169416682797248,9.630613915616124,19.284389963037384,30.352395593434554,1.7700042724609233,-6.259684047877158,-3.9349964141845675,-13.7990671072223,5.9290742788531645,-8.867031760703426,0.9970389323342914,2.8787901742681896,39.82319606422154,2.332180727876654,4.932035346518864,7,-0.1450042724609375,3.4299964904785156,12.212495803833008,18.269996643066406,-6.720001220703125,0,-0.07609267223111604,1.000014814485604,95.16000366210938,1.8199920654296875,95.63999938964844,-3.721373807111678,95.62999725341795,-0.07609267223111604
10930,2023-07-25,95.76000213623048,96.31999969482422,95.18000030517578,96.31999969482422,1166900.0,0.0036683624430056128,3.071444141689373,-0.4516089337352989,32.453412101993905,30.503718401931273,-0.19861119229760504,4.180813958748828,9.02901266054566,18.609920350395114,31.128451515855854,1.1399993896484375,-7.070672234494097,-3.0434982299804574,-12.409419447561845,6.32242298760093,-7.726458838771151,1.6394623788102365,1.9576638685484085,59.64915568214701,17.02337307340244,4.682960608790696,7,-0.0050048828125,3.0799980163574077,11.8624973297119,17.9199981689453,-7.360000610351577,1,-0.07560573654608183,-1.4246522370745343,95.41000366210938,1.000014814485604,95.16000366210938,1.8199920654296875,95.63999938964844,-0.07560573654608183
10931,2023-07-26,95.29000091552734,96.33999633789062,95.01000213623048,95.27999877929688,647400.0,-0.004908116230349591,-3.8363828045889705,-0.01786103542234378,28.72956662852644,30.414916900606407,0.2717491741582023,4.087774398782443,9.234183048030374,18.737607525559127,31.610268804736485,1.329994201660142,-6.270867572719808,-3.0229995727539034,-12.020768519241315,5.974769373733508,-7.521884045997609,1.4758849004898025,1.8908049275487997,47.67451488322275,3.9877287587486805,4.498884473243704,7,0.4649963378906392,3.549999237060547,12.294998168945312,18.389999389648438,-9.05999755859375,2,-0.07461434087564378,3.071444141689373,95.76000213623048,-1.4246522370745343,95.41000366210938,1.000014814485604,95.16000366210938,-0.07461434087564378
10932,2023-07-27,95.20999908447266,96.63999938964844,94.88999938964844,95.29000091552734,810000.0,-0.0008395616569004671,-3.8611028694951894,-7.998474446987033,25.110124200352388,29.776777394918785,0.22315338046428224,3.668287105848023,9.024266126247397,18.478699860143962,31.70365726814802,1.75,-5.6874506294794855,-2.666501235961917,-11.35665400997155,6.023651538047716,-7.011577622966726,1.6785751510428923,1.4661582066028984,44.573670919015804,1.849473435857611,4.345076387004814,7,0.5449981689453267,3.6300010681152344,12.335000991821289,18.470001220703125,-9.120002746582031,3,-0.07310155604872526,-3.8363828045889705,95.29000091552734,3.071444141689373,95.76000213623048,-1.4246522370745343,95.41000366210938,-0.07310155604872526
10933,2023-07-28,96.33999633789062,96.52999877929688,95.70999908447266,96.3499984741211,1150900.0,0.011868472474360736,3.4323978802812545,0.12502384131222583,74.18516075959813,34.78679583026806,-0.818955007578424,1.9955694173653171,7.671465843082885,17.05156366186563,31.689437436384573,1.3199996948242188,-5.0487736971556245,-1.1270038604736357,-9.250421382363541,6.99641366141627,-5.188712621418588,2.934704900471317,-7.569999694824219,88.37198299060218,41.16720216606594,4.061708760944954,7,-0.584999084472642,2.3850021362304688,11.08000373840332,17.340003967285156,-13.719993591308594,4,-0.08708739577093638,-3.8611028694951894,95.20999908447266,-3.8363828045889705,95.29000091552734,3.071444141689373,95.76000213623048,-0.08708739577093638
10934,2023-07-31,96.2300033569336,96.80999755859376,95.5999984741211,96.6999969482422,831300.0,-0.0011417166819401858,2.507270093654183,46.98932112891065,68.2371520237091,38.89675336821738,-0.6486223625955461,1.5460988165586116,7.561810774933434,16.858366506036234,31.927096768863162,1.2099990844726705,-4.546012902700795,-0.8314971923828125,-8.29305578588415,6.630061401118525,-4.562276489133481,2.899282104367856,-7.304806671142572,69.7919398548819,19.729161846462333,3.730779296750666,7,-0.7450027465820312,1.9949951171875,10.984996795654297,17.449996948242188,-14.040000915527344,0,-0.07918531103358828,3.4323978802812545,96.33999633789062,-3.8611028694951894,95.20999908447266,-3.8363828045889705,95.29000091552734,-0.07918531103358828
10935,2023-08-01,94.02999877929688,96.0500030517578,93.80999755859376,95.56999969482422,1403000.0,-0.022861940152662408,-1.2626279751698346,3.2766423713129864,39.915926877326804,39.67538408221177,1.463905556442299,2.9473871913655785,9.497567179035372,18.717913938807953,33.12877896773399,2.4200057983398295,-4.084018616366478,-2.428501892089841,-8.666916987404093,3.8099132032244114,-5.547709439746967,0.6907056555672852,-4.789410058593745,7.333374023437027,-42.00437360124028,3.119207547657123,8,1.2799987792968892,3.9300003051757812,12.755002975463867,19.650001525878906,-17.93000030517578,1,-0.056790347838081234,2.507270093654183,96.2300033569336,3.4323978802812545,96.33999633789062,-3.8611028694951894,95.20999908447266,-0.056790347838081234
10936,2023-08-02,92.81999969482422,94.30999755859376,92.72000122070312,93.16000366210938,1680000.0,-0.012868223972997361,-4.8888653414148795,0.22078166568409371,28.010421534909625,39.31338264257001,2.495854325449457,3.575151027000743,10.409624806000295,19.6441850860939,34.104119879104346,1.5899963378906392,-3.6075759227781248,-3.152500915527341,-8.890459139078672,2.58545730802399,-6.021480027302999,-0.28352180375168246,-3.2766346206054635,2.444952656673199,-45.37472844626023,2.8689791117756656,8,1.9449996948242188,5.1399993896484375,13.965002059936523,20.860000610351562,-17.360000610351562,2,-0.047619028048669354,-1.2626279751698346,94.02999877929688,2.507270093654183,96.2300033569336,3.4323978802812545,96.33999633789062,-0.047619028048669354
10937,2023-08-03,90.98999786376952,92.7699966430664,89.68000030517578,91.5199966430664,1840000.0,-0.019715598330870776,1.0396023648614623,1.558801750252482,25.11730656952612,38.671868846324216,4.0195902846992055,4.670358679688732,11.94909450476895,21.22004852117523,35.072187455243736,3.1399993896484375,-3.2823012275928534,-4.36400260925295,-9.369033987344068,0.6410287688381686,-6.866518298298516,-1.8614869202073834,5.819999694824247,18.373044364999554,-25.187327826039276,2.5025156890455613,8,2.2550010681152486,6.830001831054702,15.795003890991225,22.690002441406264,-17.119995117187486,3,-0.05231338189459678,-4.8888653414148795,92.81999969482422,-1.2626279751698346,94.02999877929688,2.507270093654183,96.2300033569336,-0.05231338189459678
10938,2023-08-04,91.48999786376952,94.06999969482422,91.33999633789062,91.33999633789062,1298000.0,0.005495109481688409,-35.399674482478005,-0.28302239880229185,27.827993181867242,38.84300709753441,3.290258817229244,3.3364589035760446,11.196745477784518,20.484120666224356,36.534645255530876,3.0800018310547017,-3.0256640563980284,-3.2260025024414176,-6.359520335869462,-0.09248466901337338,-4.79276141915544,-1.6592435857273955,5.177399749755892,25.385669787264753,-14.543713741103765,1.5667589167140226,8,1.7550010681152486,6.330001831054702,15.022502899169936,22.190002441406264,-16.439994812011705,4,-0.059022862082908856,1.0396023648614623,90.98999786376952,-4.8888653414148795,92.81999969482422,-1.2626279751698346,94.02999877929688,-0.059022862082908856
10939,2023-08-07,91.0500030517578,92.23999786376952,90.9499969482422,91.47000122070312,1077600.0,-0.004809212179312516,-3.1612236359610177,-2.7999593103101104,25.219282651887525,38.03921493641148,3.4047985313410862,3.8493748023201846,11.42984706014009,20.67014083165779,35.42585670340711,1.2900009155273153,-2.7475144451196485,-3.5869976043701257,-7.008392973701362,-0.1656022350388895,-5.297695289035744,-1.8762999197045076,5.477646615600619,21.507098208350474,-15.593656463068573,1.7106976846656166,8,2.1949958801269673,6.7699966430664205,15.357498168945327,22.629997253417983,-15.740005493164048,0,-0.09258649118752571,-35.399674482478005,91.48999786376952,1.0396023648614623,90.98999786376952,-4.8888653414148795,92.81999969482422,-0.09258649118752571
10940,2023-08-08,88.62000274658203,90.26000213623048,88.54000091552734,90.0,1256200.0,-0.026688635076644873,-1.23376649112466,3.2857220708445753,19.495211206255618,37.01317544504806,5.269638336239652,6.186212445079491,13.653979097055327,22.896679437755353,34.43448147408274,2.5100021362304545,-2.479891706813561,-5.75649795532226,-10.104493428492859,-1.4085024821516612,-7.930495691907566,-3.5825002187369535,7.7706939335327405,1.3865143431378348,-34.410131621173335,2.1739977365853025,8,4.054996490478516,9.084999084472656,17.787498474121094,25.05999755859375,-13.010002136230469,1,-0.07255698607416006,-3.1612236359610177,91.0500030517578,-35.399674482478005,91.48999786376952,1.0396023648614623,90.98999786376952,-0.07255698607416006
10941,2023-08-09,86.94999694824219,89.06999969482422,86.61000061035156,88.98999786376953,2064400.0,-0.018844569471695882,1.2363581507773296,1.4782644751463685,16.9581502857979,36.107400565653116,6.294094528292703,7.573490175891976,15.103493280636343,24.34011029044086,34.26231112986364,2.4599990844726562,-2.1898887083940934,-7.0005035400390625,-12.431927662549299,-1.569079417528826,-9.71621560129418,-4.284791478783944,9.126671901289086,4.557592220062038,-30.67035701462836,2.7157120612551147,8,4.760002136230469,8.81500244140625,19.457504272460938,26.43500518798828,-11.299995422363281,2,-0.12478434565765029,-1.23376649112466,88.62000274658203,-3.1612236359610177,91.0500030517578,-35.399674482478005,91.48999786376952,-0.12478434565765029
10942,2023-08-10,87.75,88.43000030517578,86.8499984741211,87.47000122070312,1412800.0,0.009200725472526816,-1.078943934146464,-0.1372542419788546,22.494420970354724,30.363985033514957,4.83283043284095,6.439718597795775,14.067761060399263,23.326901409749667,34.53314068436346,1.5800018310546875,-2.169894151029851,-5.779000473022464,-11.762293697672135,0.20429275162720728,-8.770647085347306,-2.787353860697621,7.758668755180494,15.28149503424535,-21.82676586062208,2.991646612324836,8,3.9599990844726562,8.014999389648438,18.552499771118164,25.63500213623047,-14.010002136230469,3,-0.14005699049034015,1.2363581507773296,86.94999694824219,-1.23376649112466,88.62000274658203,-3.1612236359610177,91.0500030517578,-0.14005699049034015
10943,2023-08-11,89.05999755859375,89.79000091552734,87.37000274658203,87.58000183105469,1015100.0,0.0149287471064814,-1.5473746767535617,5.285722070844686,28.148635110130073,25.909705376450624,2.661445713014359,4.894734717844528,12.536587235808241,21.7646027268799,34.572660115738955,2.4199981689453125,-2.027725921075401,-4.160502624511722,-10.40506518166032,2.084059932636876,-7.2827839030860275,-1.0382213459374157,5.914751107897004,43.51684091417277,6.473082860281586,3.122281278574302,8,2.2700042724609375,6.7050018310546875,16.5575008392334,23.955001831054688,-16.55999755859375,4,-0.1705591200136517,-1.078943934146464,87.75,1.2363581507773296,86.94999694824219,-1.23376649112466,88.62000274658203,-0.1705591200136517
10944,2023-08-14,89.80000305175781,89.94999694824219,87.88999938964844,88.22000122070312,1417600.0,0.00830906707219703,1.1914988596427152,1.067571886630994,30.026820481745943,24.810915776941638,1.020770609859369,3.9135419456898717,11.572674295737698,20.731405536585186,34.56804736687072,2.05999755859375,-1.8205088992518483,-3.1399971008300724,-9.473806747924954,3.193812546264809,-6.306901924377513,0.026907722717368188,4.672860731364594,87.39729062546343,51.01479071589105,3.1669048235474397,8,0.6599960327148438,2.319995880126953,15.684995651245117,23.214996337890625,-18.81999969482422,0,-0.1642538919681169,-1.5473746767535617,89.05999755859375,-1.078943934146464,87.75,1.2363581507773296,86.94999694824219,-0.1642538919681169
10945,2023-08-15,87.4800033569336,89.47000122070312,87.41000366210938,88.91000366210938,1226500.0,-0.02583518503320148,-1.62420122167526,-0.9050624354158016,26.71438411193779,24.66691161883366,2.585877030464019,5.898819207032261,13.547570076691557,22.797152334773884,35.12949033264403,2.3899993896484375,-2.587731850012304,-5.055496978759763,-11.7074251115137,1.5964311539941747,-8.381461045136732,-1.729532912382794,6.521088635822565,26.048014984695513,-8.538218303445404,3.3259640663769696,8,2.859996795654297,4.549995422363281,11.679994583129883,19.20999526977539,-17.69000244140625,1,-0.13911757351773424,1.1914988596427152,89.80000305175781,-1.5473746767535617,89.05999755859375,-1.078943934146464,87.75,-0.13911757351773424
10946,2023-08-16,87.1500015258789,87.83000183105469,86.80999755859375,87.1500015258789,863300.0,-0.0037723115956936892,-1.9999775608661505,-0.0,26.3219872640245,24.80076502933348,2.265219968767525,5.861467711382232,13.509589929300603,22.885964938251746,35.768828298720095,1.0200042724609375,-3.348345125920119,-4.961499023437497,-11.859414380924818,1.9364163340498237,-8.410456702181165,-1.5125413446938296,6.407624983932976,10.828153929138947,-21.565501341557592,3.4489576787436627,8,3.1899986267089844,4.879997253417969,11.939996719360352,19.539997100830078,-18.76000213623047,2,-0.13241538397564545,-1.62420122167526,87.4800033569336,1.1914988596427152,89.80000305175781,-1.5473746767535617,89.05999755859375,-0.13241538397564545
10947,2023-08-17,88.81999969482422,88.93000030517578,87.08999633789062,87.37999725341797,1146000.0,0.019162342394789533,1.2168673591322732,100.0,28.587715201216525,24.885178587038954,0.28500847617819147,3.8518197232300366,11.394129382068115,20.97038382676982,36.18185755670319,1.8400039672851562,-3.7274288873033754,-2.9505008697509822,-9.787996969510203,3.886995230008239,-6.369248919630593,0.4682471801286283,4.320769261020047,64.0128193290991,37.10138705640695,3.418748049879609,8,0.6049995422363281,3.2099990844726562,10.269998550415039,17.869998931884766,-20.889999389648438,3,-0.1482773948907451,-1.9999775608661505,87.1500015258789,-1.62420122167526,87.4800033569336,1.1914988596427152,89.80000305175781,-0.1482773948907451
10948,2023-08-18,89.0,90.33000183105469,88.25,88.26000213623047,1392300.0,0.002026574035062456,-4.473673643527581,0.5138865341414827,29.495183704698064,25.3602787040179,-0.31887553354329157,3.3588766085106414,10.721598895334125,20.533454511270676,36.27757845168391,2.0800018310546875,-3.9316649718014105,-2.4625003814697237,-9.211513349722523,4.286512586783076,-5.837006865596123,0.9120061026566759,3.7489228551146994,62.21590293341194,39.046111412346,3.3745064841263974,8,-0.529998779296875,3.029998779296875,10.089998245239258,17.689998626708984,-21.959999084472656,4,-0.17146069815989295,1.2168673591322732,88.81999969482422,-1.9999775608661505,87.1500015258789,-1.62420122167526,87.4800033569336,-0.17146069815989295
10949,2023-08-21,88.1500015258789,89.12000274658203,87.43000030517578,88.70999908447266,931900.0,-0.009550544653045945,1.4492702344095534,-0.7567556421597434,31.941047485464082,26.74314940170773,0.08548706804687356,3.833639092810401,11.107069659543725,21.103963722568523,36.29056387425209,1.69000244140625,-3.9896511720611585,-2.949498748779291,-9.58454241553018,3.6855449179715976,-6.267020582154743,0.3680230845961603,4.230585994550012,38.06824831915106,12.362566746972917,3.317521833375447,8,0.31999969482421875,3.8799972534179688,10.939996719360352,18.539997100830078,-22.139999389648438,0,-0.1775383012476115,-4.473673643527581,89.0,1.2168673591322732,88.81999969482422,-1.9999775608661505,87.1500015258789,-0.1775383012476115
10950,2023-08-22,88.5199966430664,88.69000244140625,87.94999694824219,88.25,951900.0,0.004197335346374009,1.4262147457945094,-0.4821389645776567,36.075121852875256,28.86725735360521,-0.3354632972855427,3.049794791401453,10.406858910334961,20.42632990062353,36.52329852187325,0.7400054931640625,-4.1169092695759275,-2.217503356933591,-8.565743868912236,4.130737155045054,-5.391623612922913,0.9566168990557316,3.5143556627578647,48.57946048108476,19.108105369359137,3.1741202559893256,8,0.0500030517578125,3.5100021362304688,9.957500457763672,16.63500213623047,-22.609992980957017,1,-0.19814724301061848,1.4492702344095534,88.1500015258789,-4.473673643527581,89.0,1.2168673591322732,88.81999969482422,-0.19814724301061848
10951,2023-08-23,88.18000030517578,88.51000213623047,87.66999816894531,88.36000061035156,1116800.0,-0.0038408986758277086,2.49999205276961,-0.6666760857893695,39.92832195942588,30.804357463502008,0.22055075936623325,2.9827431963892366,10.422966556886408,20.451671282864808,36.75650158199668,0.8499984741210938,-4.2056235313707475,-2.2019996643066406,-8.26680205635516,3.8628027277418795,-5.234400860330894,0.8304015317176123,3.5288908989201246,33.64204071829215,2.6525292948575085,3.0324011960242583,8,0.3899993896484375,3.5800018310546875,10.092496871948242,14.829998016357422,-21.20999908447267,2,-0.20855068412342725,1.4262147457945094,88.5199966430664,1.4492702344095534,88.1500015258789,-4.473673643527581,89.0,-0.20855068412342725
10952,2023-08-24,88.25,88.58999633789062,87.56999969482422,88.0,903600.0,0.0007938273370600157,1.1935584432631094,-1.3888865341414827,38.01775640443254,31.90092649620229,0.2558389748546688,2.4923676936282675,10.000324795642015,20.04762338865595,37.156207444004686,1.0199966430664062,-3.9641852143426064,-1.7840000152587834,-7.469206159964855,3.9012061294472886,-4.626603087611812,1.0586030570942455,3.1529577684712393,28.275836667903153,-3.281142138283773,2.842603072353034,8,0.31999969482421875,3.4599990844726562,9.592498779296875,13.46500015258789,-23.0,3,-0.22504249983401203,2.49999205276961,88.18000030517578,1.4262147457945094,88.5199966430664,1.4492702344095534,88.1500015258789,-0.22504249983401203
10953,2023-08-25,87.94999694824219,88.97000122070312,87.87999725341797,88.7699966430664,865400.0,-0.0033994680085871476,-1.2708437641561166,-3.279998779296875,38.41552700964341,32.833004999302005,0.42670241453048163,2.246778417672857,9.977871055390807,19.999181439125977,37.499351563578124,1.0900039672851562,-3.4835425631278127,-1.6645030975341797,-6.576043256586786,3.2470370615184265,-4.120273177060483,0.7912669819921234,3.165383390741866,30.76898768464011,-1.9741686189506993,2.4557700795263004,8,0.6200027465820312,3.7600021362304688,8.070001602172852,13.765003204345703,-22.799995422363295,4,-0.22762930457914632,1.1935584432631094,88.25,2.49999205276961,88.18000030517578,1.4262147457945094,88.5199966430664,-0.22762930457914632
10954,2023-08-28,88.61000061035156,89.2699966430664,88.16999816894531,88.4000015258789,610300.0,0.007504305685170021,-2.283549118072399,-0.25609653978916813,49.956924508476106,35.41550948780626,-0.46919580943681183,1.039951767503112,8.952587948596204,19.0089164327772,37.94275778637448,1.3199996948242188,-3.1020876283095618,-0.6234992980957088,-4.432802037149472,3.185803440958054,-2.5281506676225973,1.2811520714311797,2.2350569449145468,61.176634264121134,23.456364064798194,1.9046513695268823,8,-0.04000091552734375,3.0999984741210938,8.067499160766602,13.104999542236328,-23.760002136230455,0,-0.2434262447381631,-1.2708437641561166,87.94999694824219,1.1935584432631094,88.25,2.49999205276961,88.18000030517578,-0.2434262447381631
10955,2023-08-29,88.69000244140625,89.22000122070312,87.9000015258789,88.9800033569336,1214400.0,0.0009028532953800905,2.428585583353976,-1.380962761126249,58.68265843930978,39.011139618393514,-0.40175839577793226,0.5685272103651187,8.472658196322925,18.59113509808452,37.95065784413798,1.3199996948242188,-2.8694963640826643,-0.27649765014648153,-3.34722360523827,2.7942283049453067,-1.8118606276923686,1.2588653273994055,1.9009516971649845,65.88263277414259,22.977433858042644,1.5353629775458923,8,0.01999664306640625,3.0199966430664062,8.362497329711914,11.7449951171875,-25.180004119873047,1,-0.25572217477566883,-2.283549118072399,88.61000061035156,-1.2708437641561166,87.94999694824219,1.1935584432631094,88.25,-0.25572217477566883
10956,2023-08-30,88.4000015258789,88.83000183105469,87.8499984741211,88.55999755859375,1521000.0,-0.003269826446548274,1.7999912807489837,0.5517087158980295,53.41746256503234,41.770000436595275,0.09409710826936646,0.537998055691304,8.399150140842423,18.61743800760766,37.689994056230404,0.9800033569335938,-2.7228803325773043,-0.3454986572265568,-2.8284549692560574,2.137457654802944,-1.5869768132413071,0.8959794987881935,1.9520954009991414,48.82372476685426,2.324167217135077,1.2414781560147476,8,0.4799995422363281,3.30999755859375,8.897497177124023,12.034996032714844,-25.610000610351562,2,-0.2544117361489594,2.428585583353976,88.69000244140625,-2.283549118072399,88.61000061035156,-1.2708437641561166,87.94999694824219,-0.2544117361489594
10957,2023-08-31,86.2300033569336,88.62999725341797,85.68000030517578,88.55999755859375,2163500.0,-0.02454749017521285,1.3886676942180158,14.562824853368937,36.35490138807859,42.532191290304226,2.076426688161291,2.4591889242562104,10.057517186378334,20.474113228701725,37.00431968898164,2.9499969482421875,-2.334447000709787,-2.2774971008300753,-4.767103676559202,0.21210947489905152,-3.522300388694646,-1.0326938129655048,3.8975677909528628,15.32043489718371,-30.252853242926527,1.244803287864565,8,1.2449951171875,5.014995574951172,11.067495346069336,14.129993438720703,-22.8800048828125,3,-0.22335615663271136,1.7999912807489837,88.4000015258789,2.428585583353976,88.69000244140625,-2.283549118072399,88.61000061035156,-0.22335615663271136
10958,2023-09-01,86.08999633789062,87.3499984741211,85.87000274658203,87.06999969482422,1529900.0,-0.0016236462204858304,-1.084514912341971,0.4206033458088979,31.013279982257956,42.42910601217021,1.9671017064722491,2.2913787797098166,9.704343389446564,20.26965814535771,36.942474006869475,1.4799957275390625,-1.8911076235875584,-2.1475040435791044,-4.438548569916335,0.1435404827581266,-3.29302630674772,-1.001981780410489,3.681769142578972,11.420513953943063,-27.670046522728406,1.145522263168616,9,1.3850021362304688,5.155002593994141,11.207502365112305,14.270000457763672,-21.469993591308594,4,-0.24207221773011456,1.3886676942180158,86.2300033569336,1.7999912807489837,88.4000015258789,2.428585583353976,88.69000244140625,-0.24207221773011456
10959,2023-09-05,82.62000274658203,85.33000183105469,82.33999633789062,85.33000183105469,2641400.0,-0.04030658309810331,1.2066468658943428,2.7652957158760927,27.74724622128322,41.503786497548866,5.107253986822727,5.372907905776117,12.700944893850703,23.343891522639154,37.12363672108927,3.75,-1.6846240800463192,-5.195997619628912,-8.274789829954159,-2.117205409303665,-6.735393724791535,-3.6566015144662884,6.82442151986406,4.069857703021593,-35.15567665481894,1.5393961051626266,9,3.1849937438964844,6.954994201660156,14.6199951171875,17.739994049072266,-19.860004425048828,1,-0.21145001984916867,-1.084514912341971,86.08999633789062,1.3886676942180158,86.2300033569336,1.7999912807489837,88.4000015258789,-0.21145001984916867
10960,2023-09-06,82.19000244140625,82.98999786376953,81.63999938964844,82.44999694824219,1924500.0,-0.005204554476894718,1.0149286023366508,0.0959389648231303,27.49546009347742,40.12235740133237,5.079031911670469,5.582718325753973,12.61507176580443,23.35005772072104,36.861625693841766,1.3499984741210938,-1.5327206982268962,-5.304497909545901,-9.250535352461597,-1.3584604666302056,-7.277516631003749,-3.3314791880880534,6.543979032184296,7.649553059821224,-33.715302700363225,1.9730187214578512,9,3.264995574951172,6.654998779296875,14.664997100830078,18.169994354248047,-20.320003509521477,2,-0.21097461311851085,1.2066468658943428,82.62000274658203,-1.084514912341971,86.08999633789062,1.3886676942180158,86.2300033569336,-0.21097461311851085
10961,2023-09-07,76.0999984741211,81.5,74.81999969482422,81.13999938964844,7138500.0,-0.07409665149513478,1.3194436901884168,19.385028464111745,8.808292715708248,36.87686143591856,10.365308061276366,11.402818457695645,18.15583416258734,28.995033486544656,36.62641551795273,7.370002746582031,-1.572481202830744,-10.852001953124997,-17.302058180547917,-4.4019457257020775,-14.077030066836457,-7.626973839413537,11.782705149396406,9.268638708052134,-28.023882914415363,3.2250281137114594,9,5.944999694824219,8.46500015258789,20.53499984741211,24.259998321533203,-13.689998626708984,3,-0.1654402155720056,1.0149286023366508,82.19000244140625,1.2066468658943428,82.62000274658203,-1.084514912341971,86.08999633789062,-0.1654402155720056
10962,2023-09-08,75.45999908447266,77.0999984741211,74.80999755859375,76.47000122070312,3065100.0,-0.008409979007635293,1.0176249357214158,0.20039721284947237,7.4213848549335495,33.43306786317302,10.057953270286959,11.67337268217726,18.265226822109355,29.15589839233965,36.378940204825824,2.2900009155273438,-1.7948602332049717,-10.877501296997067,-19.104445549933118,-2.650557044061017,-14.990973423465093,-6.764029170529042,10.593925989027781,5.183424867808886,-27.760295284001028,4.1134721264680225,9,6.579998016357422,8.979999542236328,20.90250015258789,24.89999771118164,-11.239997863769545,4,-0.1679035028182555,1.3194436901884168,76.0999984741211,1.0149286023366508,82.19000244140625,1.2066468658943428,82.62000274658203,-0.1679035028182555
10963,2023-09-11,73.87000274658203,76.69999694824219,73.70999908447266,75.88999938964844,2467400.0,-0.02107071769389668,-1.5555493969854162,1.9999924461600054,7.091348247944325,28.670226056447266,10.550123464923928,12.71914106272385,19.276180316783268,30.246582632847236,36.871981714826376,2.9899978637695312,-2.1771293248123555,-11.707997894287104,-21.52722838237456,-1.8887674061996478,-16.617613138330825,-6.798382650243383,10.38489392453333,1.376967506797185,-29.641321537694317,4.909615244043727,9,7.594997406005859,10.019996643066406,21.66249656677246,26.489994049072266,-6.6300048828125,0,-0.14241239855575472,1.0176249357214158,75.45999908447266,1.3194436901884168,76.0999984741211,1.0149286023366508,82.19000244140625,-0.14241239855575472
10964,2023-09-12,75.05000305175781,75.5999984741211,73.0,73.48999786376953,2341800.0,0.015974011930443233,-1.0472421550929194,-0.7722810794478122,11.40403994916069,23.41704622420848,8.095707486402304,10.938259516666193,17.525035549683295,28.58407191824901,37.50429633910534,2.5999984741210938,-2.5715530265206183,-9.790497589111325,-20.453936541908575,0.8729413636859249,-15.122217065509957,-4.458778112712693,7.30681205376186,20.520555456698403,-7.9344754677404055,5.331719476398627,9,5.864997863769531,7.569995880126953,20.48249626159668,25.309993743896484,-8.889999389648423,1,-0.1389740157369852,-1.5555493969854162,73.87000274658203,1.0176249357214158,75.45999908447266,1.3194436901884168,76.0999984741211,-0.1389740157369852
10965,2023-09-13,75.30999755859375,77.19000244140625,75.05000305175781,75.5199966430664,2213800.0,0.003464283761009712,-4.8631076180223864,-0.13461435006088823,12.953365827433402,18.921035475586383,6.412507871830854,10.245039104294037,16.628725616333057,27.848399281825635,37.73923316383384,2.1399993896484375,-3.0107777905215727,-8.922002792358398,-20.315218514021993,2.471212929305196,-14.618610653190188,-3.2253949315266084,5.175454525821991,27.176441865808826,-0.596753726296896,5.696607860831796,9,5.505001068115234,6.355003356933594,20.222501754760742,25.049999237060547,-8.72000122070314,2,-0.16664453118984923,-1.0472421550929194,75.05000305175781,-1.5555493969854162,73.87000274658203,1.0176249357214158,75.45999908447266,-0.16664453118984923
10966,2023-09-14,75.61000061035156,76.62000274658203,75.0199966430664,76.12999725341797,2268600.0,0.00398357537489491,1.1333306206735194,2.4761852861035423,14.090923277794829,16.447260129999293,4.590153030719719,9.52448537685737,15.797218226397845,27.067877029164805,37.85235265399529,1.600006103515625,-3.7605891756884944,-8.044999694824213,-19.9723327350151,3.882333345366675,-14.008666214919657,-2.081333174728769,3.3783610571810243,62.29114772247228,33.15300539571655,5.963666520095447,9,4.564998626708984,6.055000305175781,19.579999923706055,24.634998321533203,-8.660003662109375,3,-0.18172201517725795,-4.8631076180223864,75.30999755859375,-1.0472421550929194,75.05000305175781,-1.5555493969854162,73.87000274658203,-0.18172201517725795
10967,2023-09-15,75.6500015258789,76.81999969482422,75.3499984741211,75.5,2928100.0,0.0005290426557920114,-5.533272298797959,-0.2884663350793022,14.532893286618346,14.616106052706002,3.231365109713707,8.903730839103758,15.18878423329214,26.5336099203746,38.53001257932874,1.470001220703125,-4.718634228358766,-7.346498870849615,-19.524748620371412,4.831750878672182,-13.435623745610513,-1.2573739960887167,2.140687808147163,63.24582295444945,32.89649682628766,6.089124874760899,9,3.5149993896484375,6.0149993896484375,18.08749771118164,23.62999725341797,-17.530002593994134,4,-0.17501654212045936,1.1333306206735194,75.61000061035156,-4.8631076180223864,75.30999755859375,-1.0472421550929194,75.05000305175781,-0.17501654212045936
10968,2023-09-18,73.73999786376953,75.88999938964844,73.69000244140625,75.80000305175781,1513400.0,-0.025247899849096367,-1.037037952775374,-13.733228218300189,10.005380384129055,12.644787626355539,3.5819742608495915,10.131313594947159,16.467748819612282,27.96132513894996,40.059278604124756,2.1999969482421875,-5.741240771638985,-8.493502426147458,-20.995871392947365,4.008866540652448,-14.744686909547411,-2.242317942747505,3.0925536034513215,17.661036577371846,-8.425784384005741,6.251184483399951,9,4.255001068115234,7.9250030517578125,19.997501373291016,25.540000915527344,-17.62999725341797,0,-0.1291022093688432,-5.533272298797959,75.6500015258789,1.1333306206735194,75.61000061035156,-4.8631076180223864,75.30999755859375,-0.1291022093688432
10969,2023-09-19,72.5,74.05000305175781,72.41999816894531,74.0,1655300.0,-0.016815810953240806,1.0374983310763126,0.7281535059942447,9.012652047072791,10.591142287866138,3.6157166593787053,10.686646918072853,17.423892797051337,28.74221512862414,41.51163488146169,1.6300048828125,-6.521356130438491,-8.951000213623047,-21.84701147043519,3.9450110431890977,-15.399005842029126,-2.5029945852169675,4.319999694824219,1.677185731605498,-18.575341147757694,6.448005628406075,9,4.459999084472656,8.875,21.047500610351562,26.779998779296875,-16.729999542236328,1,-0.07255175360317889,-1.037037952775374,73.73999786376953,-5.533272298797959,75.6500015258789,1.1333306206735194,75.61000061035156,-0.07255175360317889
10970,2023-09-20,70.9800033569336,73.0,70.91000366210938,73.0,1651100.0,-0.02096547093884693,1.0693067437161257,1.3466644287109375,8.484266643393013,10.55513939094222,3.775371318902984,11.410223803907485,18.59783495486974,29.758308640575322,43.1203865510354,2.089996337890625,-7.376917085614068,-9.593997192382815,-22.846581858061,3.65858747329537,-16.2202895252219,-2.96770485954373,4.959996032714841,1.1844287954972341,-14.815643512694924,6.626292332839092,9,3.0699996948242188,9.639999389648438,20.309995651245117,28.29999542236328,-13.640003204345703,2,-0.06790644501080279,1.0374983310763126,72.5,-1.037037952775374,73.73999786376953,-5.533272298797959,75.6500015258789,-0.06790644501080279
10971,2023-09-21,69.79000091552734,71.01000213623047,69.73999786376953,70.69999694824219,1562000.0,-0.016765319598847306,-1.5148546263493046,0.45049383415481653,8.899993896484375,10.71942928444787,4.443447735938747,11.75451295776628,19.36794991392506,30.40363150418338,44.78971759440983,1.2700042724609375,-8.028071963629259,-9.864499664306635,-23.442973832229114,3.7139745036158445,-16.653736748267875,-3.0752625803453952,5.143999328613276,0.7062576105345963,-14.744461236141193,6.789237083961243,9,3.674999237060547,10.244998931884766,21.39499855041504,29.48999786376953,-12.909999847412116,3,-0.045851906228085104,1.0693067437161257,70.9800033569336,1.0374983310763126,72.5,-1.037037952775374,73.73999786376953,-0.045851906228085104
10972,2023-09-22,68.38999938964844,70.16000366210939,68.16999816894531,70.05000305175781,1555500.0,-0.020060202142330508,1.1170216219725824,1.8241878012995179,8.37252699535992,10.861782478605157,5.2915686385194505,12.216723520157501,20.30024975264338,31.24240872539457,46.58910919412246,1.9900054931640767,-8.765717900685587,-10.271501159667963,-24.105604398684562,3.562602079348636,-17.188552779176263,-3.3544495401596635,5.5052003784179675,2.849756294249493,-12.569164545137959,6.9170516195083005,9,4.290000915527344,10.860000610351562,22.795000076293945,30.889999389648438,-10.430000305175781,4,-0.02105574578531444,-1.5148546263493046,69.79000091552734,1.0693067437161257,70.9800033569336,1.0374983310763126,72.5,-0.02105574578531444
10973,2023-09-25,67.93000030517578,68.95999908447266,67.37000274658203,67.44000244140625,1242600.0,-0.006726116224271883,-4.0476294277929155,-0.29517878481478077,9.75341796875,10.678380036337304,5.386854139706912,11.699829109112883,20.30818485144485,31.25000990794615,48.743626114324975,1.589996337890625,-8.63819506651609,-9.730500411987308,-23.63177167448707,4.170770850512454,-16.68113604323719,-2.7798647807374266,4.820159143066405,8.383196601950065,-8.121363550881785,6.950635631249883,9,4.350002288818359,10.920001983642578,22.79749870300293,31.349998474121094,-14.729999542236328,0,-0.14441338626850497,1.1170216219725824,68.38999938964844,-1.5148546263493046,69.79000091552734,1.0693067437161257,70.9800033569336,-0.14441338626850497
10974,2023-09-26,67.04000091552734,67.80999755859375,66.55000305175781,67.41999816894531,1442800.0,-0.013101713317387187,1.1724117519385964,-0.7755079797586609,9.513623016551009,10.296186390683705,5.611226600165594,11.47956568742471,20.720654969028004,31.716643436056927,51.22781037879734,1.3799972534179688,-8.456902635378839,-9.541999816894531,-23.211447899338296,4.1274482655492335,-16.37672385811642,-2.7072757756726418,4.634127192382806,7.59686969934257,-9.613551665298552,6.834724041221883,9,4.645000457763672,10.869998931884766,23.209999084472656,32.23999786376953,-17.03000259399414,1,-0.16303699516573622,-4.0476294277929155,67.93000030517578,1.1170216219725824,68.38999938964844,-1.5148546263493046,69.79000091552734,-0.16303699516573622
10975,2023-09-27,66.01000213623047,67.5,65.62000274658203,67.41999816894531,1463500.0,-0.015363943395447,1.3949014252878031,3.7105426948019353,13.040289928300425,10.179449351850991,5.792424420302666,11.302817424628344,21.246152241842623,32.34651985527137,53.78698738830754,1.8799972534179688,-8.152478278446324,-9.437998580932614,-22.63289336653196,3.756896204666731,-16.035445973732294,-2.8405511881329346,4.639300960449219,7.235611016903569,-10.525845065824793,6.5974473927996735,9,5.209999084472656,11.43499755859375,24.23999786376953,33.269996643066406,-11.320003509521491,2,-0.1551280313146125,1.1724117519385964,67.04000091552734,-4.0476294277929155,67.93000030517578,1.1170216219725824,68.38999938964844,-0.1551280313146125
10976,2023-09-28,65.91000366210939,66.65000152587889,65.30000305175781,65.62000274658203,1987100.0,-0.0015148988166172606,-1.9032215723110188,-0.20567498687849675,13.577419773469146,10.07328562816775,4.885546865703304,10.15203183498555,20.828151293738145,32.016204948243114,56.47878573720357,1.3499984741210795,-8.009174571079427,-8.413497161865223,-20.767307506021197,3.940313182290758,-14.590402333943217,-2.236591989787229,3.7334393645507618,12.55145131159662,-6.520097133968973,6.176905172077991,9,4.684997558593736,11.37499618530272,24.389995574951158,33.119995117187486,-10.520004272460952,3,-0.13002583877033314,1.3949014252878031,66.01000213623047,1.1724117519385964,67.04000091552734,-4.0476294277929155,67.93000030517578,-0.13002583877033314
10977,2023-09-29,66.97000122070311,67.27999877929689,65.95999908447266,66.58999633789061,1944400.0,0.01608249885750035,1.6399993896483158,1.3103575280839115,22.575497988034186,11.469965361934984,2.7544700214932334,7.984510687321446,19.251469103122574,30.55211893421118,58.4284639773003,1.3699951171875,-7.92843077421044,-6.390499496459981,-17.803241796424047,5.022242803504078,-12.096870646442014,-0.684128346477948,1.8047538109765782,45.628414731000625,23.31404365975388,5.706371149982029,9,2.7050018310547017,10.314998626708999,23.194999694824233,31.649997711181655,-11.580001831054673,4,-0.1506644761635253,-1.9032215723110188,65.91000366210939,1.3949014252878031,66.01000213623047,1.1724117519385964,67.04000091552734,-0.1506644761635253
10978,2023-10-02,65.25,66.65000152587889,64.80000305175781,66.63999938964844,2338700.0,-0.02568315946470956,1.6241044953791206,-3.6578461291358817,12.652413494729046,11.874383300563457,3.5129392957645535,8.49892420657892,20.439620273902676,31.877239612993094,60.53816228849711,2.1699981689452983,-7.967235871568448,-7.06850090026856,-17.335624241378213,3.198622440841085,-12.202062570823387,-1.9349392297137342,2.829804635695311,14.950092009145152,-7.277600664833479,5.1335616705548235,10,3.6500015258789062,11.78499984741211,24.889999389648438,32.51000213623047,-11.880001068115227,0,-0.11172415196210483,1.6399993896483158,66.97000122070311,-1.9032215723110188,65.91000366210939,1.3949014252878031,66.01000213623047,-0.11172415196210483
10979,2023-10-03,65.15000152587889,66.47000122070311,64.51999664306639,64.59999847412111,1731000.0,-0.0015325436646913548,-4.492918699361496,-0.39568582249298134,10.802481672674048,12.13196274826135,2.749876365023937,7.6133475930843275,19.987581630921397,31.576489752556768,61.81613889006003,1.9500045776367188,-8.085351316712547,-6.294999313354509,-15.817516107396443,3.2275174806874176,-11.056257710375476,-1.5337409163335423,2.273842793028919,21.14107963491586,-0.4416014171102063,4.761258397020964,10,2.6149978637695455,11.744995117187514,24.989997863769545,32.61000061035158,-12.73000335693358,1,-0.18342287771386556,1.6241044953791206,65.25,1.6399993896483158,66.97000122070311,-1.9032215723110188,65.91000366210939,-0.18342287771386556
10980,2023-10-04,64.84999847412111,66.09999847412111,64.59999847412111,65.84999847412111,1391200.0,-0.00460480498436544,1.0,-1.8181717297823106,8.487643146819181,12.086145998298548,2.334379302032872,6.901518110071763,19.7093964712177,31.487176040260593,63.00522440151648,1.5,-7.956507930146188,-5.728002166748027,-14.23468386040517,2.778679526909116,-9.981343013576591,-1.4746613199194627,1.9930763096184165,11.95657882734176,-4.2918248415878875,4.2533408468285705,10,2.4900016784667827,12.020000457763658,25.29000091552733,32.91000366210936,-14.739997863769545,2,-0.22883578260236848,-4.492918699361496,65.15000152587889,1.6241044953791206,65.25,1.6399993896483158,66.97000122070311,-0.22883578260236848
10981,2023-10-05,63.5099983215332,65.01000213623047,63.0,64.59999847412111,1186300.0,-0.020663071459016913,1.104706039780546,1.0900001525879048,7.433363838431063,11.981794536417564,3.005991816904583,7.641741718061866,20.458868367357383,32.42483757146219,63.19612102325788,2.0100021362304688,-7.721337721487885,-6.438502311706543,-15.086788425459048,2.209783802045969,-10.762645368582795,-2.1143592548302905,2.9600028991699077,11.915852032485503,1.5457031361548133,4.324143056876255,10,2.470001220703125,12.40500259399414,26.700000762939453,34.250003814697266,-12.269996643066406,3,-0.1388757664607556,1.0,64.84999847412111,-4.492918699361496,65.15000152587889,1.6241044953791206,65.25,-0.1388757664607556
10982,2023-10-06,62.790000915527344,63.41999816894531,62.22999954223633,62.81000137329102,1612400.0,-0.011336756810490178,-1.0877110207632719,0.018349041251226807,8.110162219588759,11.799210564288538,3.182797032461579,7.7618184316122125,20.57037476346474,32.724964009645745,63.429384446479396,1.279998779296875,-7.34104345741477,-6.52499980926514,-15.328194333512712,2.2781947149824404,-10.926597071388926,-2.123402547141353,3.309997558593764,12.669708641838964,3.0887184377828003,4.401597262123789,10,2.2299976348876953,12.639997482299805,27.5049991607666,34.970001220703125,-11.560001373291016,4,-0.11785318391433497,1.104706039780546,63.5099983215332,1.0,64.84999847412111,-4.492918699361496,65.15000152587889,-0.11785318391433497
10983,2023-10-09,63.349998474121094,63.54999923706055,62.0099983215332,62.81000137329102,1491000.0,0.008918578602142846,2.2766024795568454,-26.999237077998828,13.075029818698454,12.19492243119381,2.128655253758282,6.717698426803594,19.35941888676379,31.77378813509054,63.543778744280544,1.5400009155273438,-6.936965067591615,-5.43900203704834,-14.352702841376711,3.4746987672800245,-9.895852439212518,-0.9821516348841612,1.9760002136230526,30.044826940298414,18.66001844244751,4.456850402164183,10,1.4050006866455078,11.329999923706055,26.010000228881836,33.945003509521484,-10.609996795654297,0,-0.1256511330102773,-1.0877110207632719,62.790000915527344,1.104706039780546,63.5099983215332,1.0,64.84999847412111,-0.1256511330102773
10984,2023-10-10,64.62000274658203,64.75,63.38000106811523,63.849998474121094,1125900.0,0.020047423883991833,1.660195253473985,1.4259414935326593,23.805597487201467,13.391067715516149,0.5355979650349383,4.876248196855016,17.443338451474546,30.120490144003355,63.26571544907554,1.4000015258789062,-6.324612124170528,-3.6474977493286076,-12.233262453249878,4.938266954592663,-7.94038010128925,0.6453846026320278,-2.610004425048828,63.814286740243155,49.026691259947015,4.292882351960637,10,0.024995803833007812,9.049997329711914,24.7399959564209,32.67499923706055,-9.920001983642578,1,-0.17409475915400374,2.2766024795568454,63.349998474121094,-1.0877110207632719,62.790000915527344,1.104706039780546,63.5099983215332,-0.17409475915400374
10985,2023-10-11,62.7599983215332,64.69000244140625,62.18999862670898,64.47000122070311,924300.0,-0.02878372556471631,1.3255791671915471,-2.22077066365454,22.560492426441897,14.38918689917979,2.1077613025809967,6.058450326284159,18.693256182858335,31.57530845188157,63.96578894358338,2.5000038146972727,-5.9101241321634035,-4.880002212524417,-13.126323627148054,3.3663192020992128,-9.003162919836228,-0.7568415052125985,-0.75,24.999968210896544,8.082894918505946,4.123160707311816,10,1.885000228881836,9.739999771118164,24.92999839782715,32.75,-9.329998016357422,2,-0.1647546276150902,1.660195253473985,64.62000274658203,2.2766024795568454,63.349998474121094,-1.0877110207632719,62.790000915527344,-0.1647546276150902
10986,2023-10-12,61.86999893188477,63.040000915527344,61.5,63.040000915527344,1257700.0,-0.014180997664926087,1.6324757343279785,0.684210526315791,23.49593145453784,14.491457284346861,2.6422839699711247,6.1833268029482085,18.989256197179877,32.04380730741787,64.73661703593825,1.5400009155273438,-5.426361161592425,-5.08300151824951,-12.806394079536936,2.6403910430379156,-8.944697798893223,-1.2213052376057973,2.8800010681152273,11.384582519531468,-7.009864232179945,3.8616962806437116,10,2.2050018310546804,9.630001068115227,25.2800006866455,32.79000091552734,-8.219997406005874,3,-0.19007594188712162,1.3255791671915471,62.7599983215332,1.660195253473985,64.62000274658203,2.2766024795568454,63.349998474121094,-0.19007594188712162
10987,2023-10-13,62.40999984741211,62.63999938964844,61.79999923706055,62.04999923706055,1189000.0,0.008727992966701681,1.0487816224564799,-0.30769230769230954,27.70597745754442,16.164075502437456,1.5504721212309533,4.849179943918102,17.908279238427994,31.098411329944213,65.66809601007205,0.8400001525878906,-5.168545528055802,-3.881000518798828,-10.680031559010146,2.91803052141249,-7.280516038904494,-0.4814849986931691,2.2800025939941406,27.99999530498798,7.994709289001921,3.399515520105659,10,1.575000762939446,6.935001373291016,20.89499855041504,28.575000762939453,-8.700000762939453,4,-0.1789776990266807,1.6324757343279785,61.86999893188477,1.3255791671915471,62.7599983215332,1.660195253473985,64.62000274658203,-0.1789776990266807
10988,2023-10-16,64.22000122070311,64.88999938964844,62.27000045776367,63.2599983215332,1336800.0,0.029001784613304382,1.278260696497595,2.6666701987877364,39.39849982045101,19.341410852190453,-0.4704749704014404,2.413117361100845,15.551061481347759,28.908425259618127,65.81316433032688,2.6199989318847656,-4.8950982482488,-1.5949993133545064,-7.468174131210247,4.278175504501235,-4.531586722282384,1.3415880955733641,-2.720001220703111,80.2360386556055,56.237938945727734,2.9365874089278723,10,-0.4200019836425568,5.125000000000014,19.01999664306642,26.759998321533217,-11.020000457763658,0,-0.20227345735831426,1.0487816224564799,62.40999984741211,1.6324757343279785,61.86999893188477,1.3255791671915471,62.7599983215332,-0.20227345735831426
10989,2023-10-17,67.23999786376953,67.26999664306639,63.709999084472656,63.790000915527344,2077800.0,0.04702579547900787,1.0284918119731772,3.593735968115638,54.022222543786704,24.400808562964624,-3.5345209187875923,-1.076334690024396,12.021843180957433,25.549770472045083,65.28416471747974,3.559997558593736,-4.796297972524243,1.6879974365234318,-3.334172046490991,6.710166919537855,-0.8230873049837726,4.199082178030643,-5.672197875976565,99.48009017764493,70.33115436197656,2.511084741507211,10,-2.854999542236328,2.1050033569335938,15.437501907348633,23.050003051757812,-14.119998931884759,1,-0.21564539925596382,1.278260696497595,64.22000122070311,1.0487816224564799,62.40999984741211,1.6324757343279785,61.86999893188477,-0.21564539925596382
10990,2023-10-18,66.16000366210939,67.80999755859375,65.83000183105469,66.73000335693361,1778800.0,-0.01606178221254928,-2.2194964613351282,-0.16521744899358246,50.76828534597929,29.215799841581095,-2.513479843986559,-0.39627483373180894,12.647905208958761,26.297994140521965,64.40452099949798,1.9799957275390625,-4.413378415902457,0.8490032196045121,-3.492963768017006,5.190970207226037,-1.321980274206254,3.019986713415271,-4.364115808105488,73.85111672131805,40.842836705521606,2.1709834938107613,10,-1.5050048828125142,3.184997558593736,15.607496261596665,23.774997711181626,-13.070003509521499,2,-0.17321647921451389,1.0284918119731772,67.23999786376953,1.278260696497595,64.22000122070311,1.0487816224564799,62.40999984741211,-0.17321647921451389
10991,2023-10-19,66.58999633789061,67.76000213623047,65.66000366210939,65.83000183105469,1201600.0,0.006499284340691247,-2.8182108227330835,-1.3333244100600734,48.78514999036568,33.73524292722298,-2.749800033910738,-1.1365683030802955,11.813455329060076,25.539834021981406,63.334654835232904,2.0999984741210795,-3.9766394110188514,1.438996124267561,-2.4166245459750115,5.294616794510134,-0.4888142108537181,3.3668064593888474,-4.433261901611317,79.70047318762136,46.293804927516675,1.9278103351212854,10,-1.9349975585937358,2.5700035095214986,14.650003433227553,23.345005035400405,-14.58999633789061,3,-0.19762722265276078,-2.2194964613351282,66.16000366210939,1.0284918119731772,67.23999786376953,1.278260696497595,64.22000122070311,-0.19762722265276078
10992,2023-10-20,66.94999694824219,67.87999725341797,66.27999877929689,66.36000061035156,2749600.0,0.005406226612851395,-3.266662597656374,0.7763165820065597,55.95237395596642,38.4993922758083,-2.7464694070922775,-1.6969871105936534,11.01905128648933,24.840528058100276,61.98204555530224,1.5999984741210795,-3.4529483399139025,1.8709968566894588,-1.7782047665389769,5.5201984799178945,0.04639604507524098,3.6955976683036766,-4.4540667246240275,83.42244498435021,45.71148508364183,1.824600811614218,10,-2.259998321533203,2.210002899169922,13.970003128051758,22.985004425048828,-14.579998016357415,4,-0.19865565390010798,-2.8182108227330835,66.58999633789061,-2.2194964613351282,66.16000366210939,1.0284918119731772,67.23999786376953,-0.19865565390010798
10993,2023-10-23,58.11999893188477,59.9000015258789,49.70000076293945,50.15999984741211,8862400.0,-0.13188944613669995,-1.2972981796843235,13.49160761392439,34.72402121310738,39.712550467575625,5.882212579062305,6.704110749823236,19.260852466537067,33.27850570374164,61.494715161105006,17.249996185302734,-2.9404108941245894,-6.468501091003411,-11.027861223582029,-1.9091409584247927,-8.748181157292713,-4.188821024714102,9.759998321533196,46.31463033205293,6.238865972404966,2.279680066289309,10,0.6700000762939382,4.675001144409173,22.29500198364257,30.840000152587884,-5.4399986267089915,0,-0.0758774936073301,-3.266662597656374,66.94999694824219,-2.8182108227330835,66.58999633789061,-2.2194964613351282,66.16000366210939,-0.0758774936073301
10994,2023-10-24,56.11000061035156,57.08000183105469,54.97000122070313,56.45000076293945,3762900.0,-0.03458359185258897,1.6374969899697358,-0.042713591921275336,32.32200075429812,40.79716250400409,7.328823975949646,8.277676751894063,20.623314012379595,34.87746265753168,60.88349839312559,3.1499977111816406,-2.487845640785771,-7.931999397277835,-13.711158564243036,-2.152840230312627,-10.821578980760435,-5.0424198137952345,11.769996643066406,35.25853181968019,-8.028194121516393,2.8895795834826026,10,2.6799983978271484,5.76500129699707,23.719999313354492,32.849998474121094,-2.450000762939453,1,-0.05186240983350221,-1.2972981796843235,58.11999893188477,-3.266662597656374,66.94999694824219,-2.8182108227330835,66.58999633789061,-0.05186240983350221
10995,2023-10-25,55.77000045776367,56.68000030517578,54.86999893188477,56.08000183105469,1810600.0,-0.006059528584734464,1.3973554771282024,0.9117683357829662,33.684649147353525,41.92924224765028,7.345475426770136,8.23331348330872,20.373267719334564,34.755882730969915,60.13527559693361,1.8100013732910085,-2.196463368318483,-7.759999465942386,-14.53384694099175,-0.9861519908930134,-11.146923203467068,-4.373075728417703,11.74639686584473,33.38834360063427,-13.293772506835879,3.386923737524685,10,3.019998550415039,5.579999923706055,23.397499084472656,32.89999771118164,-0.020000457763671875,2,-0.047516612948314885,1.6374969899697358,56.11000061035156,-1.2972981796843235,58.11999893188477,-3.266662597656374,66.94999694824219,-0.047516612948314885
10996,2023-10-26,57.34000015258789,58.38999938964844,55.68999862670898,56.36000061035156,1642800.0,0.028151330140533615,-1.3275833436099727,-3.1612748415677108,38.909232053098364,43.174048313822944,5.660591153310456,6.311968996963493,18.229938205983927,32.722838487619356,59.0539665963344,2.7000007629394602,-2.149361026806794,-5.761499595642093,-12.971627370790188,1.4486281795060023,-9.36656348321614,-2.156435708068045,9.820069239807125,42.02420717545114,-8.590111055744174,3.6050638875740493,10,1.4499988555908203,3.0150012969970703,19.99500274658203,26.93000030517578,-1.9200019836425781,3,-0.07411928825759151,1.3973554771282024,55.77000045776367,1.6374969899697358,56.11000061035156,-1.2972981796843235,58.11999893188477,-0.07411928825759151
10997,2023-10-27,56.88000106811523,57.97999954223633,56.7599983215332,57.61000061035156,1642300.0,-0.008022306997707673,-1.5154533763828206,-0.7448978400239854,36.77973005900075,42.883073895884024,5.871072615663849,6.300312633546824,18.04560415430209,32.66818828325881,58.337235241387916,1.220001220703125,-1.947125483623111,-5.71699867248536,-13.194467482415156,1.760470137444436,-9.455733077450255,-1.9782642675204585,9.930866951690682,70.39215458947314,16.466413929856216,3.7387344049648985,10,1.9099979400634837,3.050001144409194,19.869998931884773,26.714996337890632,-3.100002288818345,4,-0.08579467258221929,-1.3275833436099727,57.34000015258789,1.3973554771282024,55.77000045776367,1.6374969899697358,56.11000061035156,-0.08579467258221929
10998,2023-10-30,57.959999084472656,58.66999816894531,56.56000137329102,57.9000015258789,1775600.0,0.018987306541434545,1.8513552524408883,-0.08218848796802816,36.28499138707387,40.91227043402704,4.257423826834518,4.897247728984041,16.314735083994748,31.054797062313384,57.31959407618912,2.1099967956542898,-1.685136940681332,-4.272500610351564,-11.91436209627419,3.3693608755710613,-8.09343135331288,-0.45156986739025484,8.508651590195925,81.315809815218,27.457777540976203,3.820930742961312,10,0.8299999237060547,1.3700008392333984,18.005001068115234,24.849998474121094,-2.75,0,-0.09644582886277908,-1.5154533763828206,56.88000106811523,-1.3275833436099727,57.34000015258789,1.3973554771282024,55.77000045776367,-0.09644582886277908
10999,2023-10-31,53.20000076293945,56.33000183105469,52.099998474121094,56.16999816894531,3714900.0,-0.08212557620292293,1.5714269150274507,-49.501971007115195,32.41352924631735,38.872853089620165,7.617465982982814,9.187106722204206,20.382533387777954,35.27209892555658,56.41523083490405,5.8600006103515625,-1.6491131906334218,-8.434998893737792,-16.93669924646852,0.0667014589929451,-12.68584907010316,-4.184148717372423,12.933276913494552,16.742805782547148,-39.08159355715905,4.250850176365368,10,5.589998245239258,5.589998245239258,22.365001678466797,29.209999084472656,2.1699981689453196,1,-0.009774444554630835,1.8513552524408883,57.959999084472656,-1.5154533763828206,56.88000106811523,-1.3275833436099727,57.34000015258789,-0.009774444554630835
11000,2023-11-01,50.0099983215332,53.43000030517578,49.93999862670898,53.27999877929688,3631700.0,-0.059962451046213006,-1.0469218971463559,1.101011216761052,29.8846532091097,36.77279789170283,9.248223265532808,11.814041417053872,22.817068166088546,37.96448342167156,55.54609639611057,3.490001678466804,-2.034225795403337,-10.883001327514648,-20.692963778601026,-1.0730388764282708,-15.78798255305783,-5.97802010197146,15.794613816630914,0.8018293069267937,-58.13877070161641,4.904981225543187,11,8.780000686645508,8.780000686645508,24.78750228881836,31.990001678466797,5.870002746582024,2,0.07298543588047468,1.5714269150274507,53.20000076293945,1.8513552524408883,57.959999084472656,-1.5154533763828206,56.88000106811523,0.07298543588047468
11001,2023-11-02,54.68999862670898,55.11999893188477,50.27000045776367,50.4900016784668,2741500.0,0.09358129298637996,-1.0905168586621623,-1.284402556663407,38.518730152102336,34.83572635794015,3.0203087814951672,6.7873815850568775,17.43136687869974,32.8174897983377,54.17759342138637,5.11000061035157,-2.86142532075241,-5.762001037597663,-15.865225072644982,4.3412229974496555,-10.813613055121316,-0.710389020074004,10.792521283950641,54.41008303630688,-8.095470247645231,5.051612017523658,11,0.11000251770020242,4.100000381469734,19.642501831054695,26.845001220703132,1.1100006103515696,3,0.019381996707042326,-1.0469218971463559,50.0099983215332,1.5714269150274507,53.20000076293945,1.8513552524408883,57.959999084472656,0.019381996707042326
11002,2023-11-03,55.38999938964844,56.16999816894531,54.5,55.5,2205300.0,0.012799429155545772,1.3034505982510234,-0.02619064054263204,36.41955172643618,35.02411863719891,0.5677857926528844,5.802039572127086,16.016992533418062,31.638488518152997,52.49616156741131,1.6699981689453125,-3.621269714545356,-4.692000198364255,-14.975113502652846,5.591113105924329,-9.833556850508543,0.4495564537800405,9.776870138056779,62.428419801994075,2.0761927536378835,5.141556652144293,11,-1.085000991821289,3.3999996185302734,18.55000114440918,25.985000610351562,-0.7399978637695384,4,0.0005415919773865685,-1.0905168586621623,54.68999862670898,-1.0469218971463559,50.0099983215332,1.5714269150274507,53.20000076293945,0.0005415919773865685
11003,2023-11-06,55.38999938964844,55.84000015258789,54.040000915527344,55.29999923706055,1853700.0,0.0,2.6363559299175794,-0.8181786655569427,29.90843427605178,34.75594458406043,0.1562412502699715,5.454789948238016,15.29756159004613,31.174903318327722,50.71990169139582,1.7999992370605469,-4.468244761065044,-4.294000244140626,-14.660377687918086,6.072377199636833,-9.47718896602936,0.8891884777480996,9.467532762761465,85.28948403708196,28.65208107605919,5.183188721888728,11,-1.085000991821289,3.3999996185302734,18.090002059936523,25.715003967285156,2.3699989318847656,0,-0.029066629862654292,1.3034505982510234,55.38999938964844,-1.0905168586621623,54.68999862670898,-1.0469218971463559,50.0099983215332,-0.029066629862654292
11004,2023-11-07,53.36999893188477,55.22999954223633,53.2599983215332,54.72000122070313,1230300.0,-0.03646868532266445,-1.5095500854052697,-15.0,28.984539250716935,34.23371015110081,1.9519691269029735,6.944818685490738,16.538548269078184,32.693150631630424,49.77598166262352,2.1300010681152344,-5.632719979866941,-5.751500511169425,-16.210622040650712,4.707621018311869,-10.981061275910072,-0.521939746428778,11.184382592735723,55.056188719149645,0.5715761752420434,5.229560764740647,11,0.9349994659423757,5.420000076293938,19.597501754760735,27.43500137329101,6.860000610351555,1,0.03447630109448285,2.6363559299175794,55.38999938964844,1.3034505982510234,55.38999938964844,-1.0905168586621623,54.68999862670898,0.03447630109448285
11005,2023-11-08,52.41999816894531,54.06000137329102,52.38000106811523,54.040000915527344,1373200.0,-0.017800276971186246,1.0240922878941077,1.2,27.108239796207684,32.92248878922406,2.656117848790146,7.463090542203858,16.67985549213941,33.11688880357144,48.629352551329575,1.6800003051757955,-5.695566563999641,-6.184501266479494,-16.905297339931565,4.53629480697257,-11.544899303205526,-0.8241032297534616,11.837295740441562,36.4406533091865,-14.24070571218185,5.360398036726032,11,1.885000228881836,6.370000839233398,19.90999984741211,28.244998931884766,7.090000152587891,2,0.056276246966507903,-1.5095500854052697,53.36999893188477,2.6363559299175794,55.38999938964844,1.3034505982510234,55.38999938964844,0.056276246966507903
11006,2023-11-09,50.11000061035156,53.209999084472656,49.56000137329102,53.13000106811523,2686100.0,-0.04406710490810817,1.2955985782439612,1.8641946528395854,24.40729565045588,31.547773854941305,4.283100860657861,9.32498206700538,18.14699265509131,34.90563954377748,47.44545022907808,3.6499977111816335,-5.578767768234314,-7.906498908996582,-19.15041300959014,3.3374151915969748,-13.52845595929336,-2.2845418586998036,13.856147436106362,8.320718663920292,-36.64032103839821,5.621957050296777,11,4.004999160766602,8.60999870300293,21.994998931884766,30.554996490478516,8.779998779296875,3,0.11514668504258041,1.0240922878941077,52.41999816894531,-1.5095500854052697,53.36999893188477,2.6363559299175794,55.38999938964844,0.11514668504258041
11007,2023-11-10,51.2400016784668,51.58000183105469,49.4900016784668,50.0099983215332,1859700.0,0.022550410184625003,1.188477639126336,-0.40728581804402153,36.349210145642736,31.554909272560064,2.535574386200352,7.710570938869417,16.23984017673365,33.19850833604667,46.2007246273729,2.0900001525878906,-5.484092367771943,-6.217997932434081,-17.65111009641504,5.2151142315468775,-11.934554014424563,-0.501441850443598,12.149900501064451,27.559061740439528,-16.518973017741235,5.71655608199048,11,1.6700000762939453,7.444997787475586,19.70749855041504,28.664997100830078,9.739997863769531,4,0.08899292367724598,1.2955985782439612,50.11000061035156,1.0240922878941077,52.41999816894531,-1.5095500854052697,53.36999893188477,0.08899292367724598
11008,2023-11-13,51.22999954223633,51.63999938964844,50.13999938964844,50.84000015258789,1347500.0,-0.00019520171551190568,1.4793407189291097,0.3170718091540079,39.4827566645801,32.34037898570037,1.6656977895011735,7.059437892244908,15.461065033698674,32.64063177412139,46.45088826711169,1.5,-5.672789567126671,-5.578499984741214,-16.869181445096842,5.712181475614415,-11.223840714919028,0.06684074543660046,11.32590860723105,30.31356291528046,-14.265398908717348,5.645340730177814,11,1.6000003814697266,7.454999923706055,18.994998931884766,28.28999900817871,8.5,0,0.0667577984423553,1.188477639126336,51.2400016784668,1.2955985782439612,50.11000061035156,1.0240922878941077,52.41999816894531,0.0667577984423553
11009,2023-11-14,52.7400016784668,54.36000061035156,52.02000045776367,52.02000045776367,1755600.0,0.029474959002987244,-5.499989403636672,1.8461598654094449,43.78334337750159,33.88467789329947,0.09340535558521879,4.645617472223577,13.27543447577034,30.600574700877388,47.67310397699147,3.1300010681152344,-5.759284727394132,-3.3434980392456026,-13.631473544254831,6.944477465763626,-8.487485791750217,1.8004897132590116,9.031952082740546,66.73512757306086,19.88385386496109,5.143987752504616,11,0.08999824523925781,5.944997787475586,16.977497100830078,26.66999626159668,9.359996795654297,1,0.09518385444261401,1.4793407189291097,51.22999954223633,1.188477639126336,51.2400016784668,1.2955985782439612,50.11000061035156,0.09518385444261401
11010,2023-11-15,54.70000076293945,56.4900016784668,53.02999877929688,53.08000183105469,1934700.0,0.037163424764791175,-3.023247406789723,2.249994701818336,44.66882237100979,34.56802147317807,-1.2643098432525974,1.8794007935678607,10.66251465165388,28.102805120213503,48.95636461996254,3.75,-5.8990173182269885,-0.8104988098144545,-9.947619676792513,8.326622057163597,-5.37905924330348,3.758061623674571,6.335035873303454,74.42855834960938,25.85272691016359,4.568560433489027,11,-1.7099990844726562,3.9849987030029297,14.457498550415039,24.709997177124023,8.040000915527344,2,0.10109686841254262,-5.499989403636672,52.7400016784668,1.4793407189291097,51.22999954223633,1.188477639126336,51.2400016784668,0.10109686841254262
11011,2023-11-16,53.43000030517578,56.459999084472656,52.72999954223633,56.0,1782500.0,-0.023217558319014286,1.1375368626773725,-1.5864206106816303,43.25381249624238,35.32738378093432,-0.21438046503156016,2.227122187511789,11.44770410963713,28.845981556276257,50.27698980459968,3.729999542236328,-5.543968282217364,-1.42249946594238,-8.954565626999113,6.109566695114353,-5.188532546470746,2.3435336145859864,6.912334233600561,56.2856946672712,10.036997906374182,3.766033080528367,11,-0.4399986267089844,5.254999160766602,15.142498016357422,25.979997634887695,10.310001373291016,3,0.11379371105428304,-3.023247406789723,54.70000076293945,-5.499989403636672,52.7400016784668,1.4793407189291097,51.22999954223633,0.11379371105428304
11012,2023-11-17,53.6500015258789,54.13999938964844,52.72999954223633,54.11000061035156,1533400.0,0.00411755978750783,4.423111345863227,0.17898799186593914,41.278841789680705,36.59076239355976,-0.7902610498185751,1.0114896124785488,10.756084819802489,28.113609017890305,51.73619158978398,1.4099998474121094,-4.768462629623258,-0.5374984741211009,-5.473492338242821,4.398495390000619,-3.005495406181957,1.9304984579397555,6.0411930412788735,55.27560426885485,12.906532810706892,2.467996932060859,11,-0.6599998474121023,5.034997940063484,14.137498855590827,25.125000000000007,9.979999542236328,4,0.09767004128120949,1.1375368626773725,53.43000030517578,-3.023247406789723,54.70000076293945,-5.499989403636672,52.7400016784668,0.09767004128120949
11013,2023-11-20,53.709999084472656,54.43000030517578,52.56000137329102,53.61999893188477,1579600.0,0.001118314201068893,1.444438903862303,-0.19565289502925526,51.274358245529555,39.06740894853893,-1.2445004341427506,0.6368158801888981,10.266700802505312,27.526966770403433,50.26522269980449,1.8699989318847585,-4.57168656780226,-0.2570009231567383,-4.834295518713056,4.320293672399579,-2.5456482209348934,2.031646374621417,5.369123909363658,37.807565216797634,-7.48072028733057,2.2886472977781587,11,-0.7199974060058594,4.975000381469727,12.955001831054688,24.19499969482422,9.600002288818366,0,0.13535655523526913,4.423111345863227,53.6500015258789,1.1375368626773725,53.43000030517578,-3.023247406789723,54.70000076293945,0.13535655523526913
11014,2023-11-21,53.20000076293945,54.06000137329102,53.0,53.41999816894531,1010600.0,-0.009495407377145937,-2.4193651594484904,-2.44441147798095,59.203699089315414,42.633571092217565,-0.8506021944880757,0.9672159283327062,10.294492664934253,27.50504198402578,48.71476082319662,1.0600013732910227,-4.375402349924663,-0.6214992523193388,-5.095815522847971,3.8528170182092936,-2.858657387583655,1.6156588829449774,5.303774951974688,16.284970482204724,-33.20000013831651,2.2371581352643175,11,-0.20999908447265625,5.48499870300293,13.372499465942383,24.584999084472656,9.849998474121094,1,0.12274433619643577,1.444438903862303,53.709999084472656,4.423111345863227,53.6500015258789,1.1375368626773725,53.43000030517578,0.12274433619643577
11015,2023-11-22,53.11999893188477,53.5,52.29999923706055,53.0099983215332,959700.0,-0.0015037937952514513,1.75861373462068,-0.5000086698687705,43.83346708243765,44.79203458465999,-0.7385270616830297,0.883820922272136,9.873034673623259,27.01931280171086,47.129261888467475,1.2000007629394531,-3.999502731320611,-0.5690010070800682,-4.956470684590066,3.8184686704299295,-2.762735845835067,1.6247338316749307,4.842950340842528,19.71153184859703,-27.946270353821152,2.193734838754998,11,-0.12999725341797586,5.56500053405761,13.745000839233391,24.665000915527337,11.719997406005838,2,0.16905119960095027,-2.4193651594484904,53.20000076293945,1.444438903862303,53.709999084472656,4.423111345863227,53.6500015258789,0.16905119960095027
11016,2023-11-24,53.09000015258789,53.88999938964844,52.88000106811523,53.33000183105469,497700.0,-0.0005647360673961543,-2.060601681935048,-2.1818213344429163,40.464349190895206,45.24927225635471,-0.26972602162432935,0.6103900490069236,9.38121455216627,26.53434601808938,46.12824484953472,1.0099983215332102,-3.40650287077365,-0.3864997863769517,-4.427418168099571,3.6544185953456676,-2.4069589772382614,1.633959404484358,4.364572264483776,37.08922626158064,-8.340796189405516,2.0204591908613105,11,0.22500038146972656,5.594999313354492,13.90999984741211,23.779998779296875,8.099998474121087,4,0.18176683929447135,1.75861373462068,53.11999893188477,-2.4193651594484904,53.20000076293945,1.444438903862303,53.709999084472656,0.18176683929447135
11017,2023-11-27,52.0,52.849998474121094,51.61999893188477,52.5,1578400.0,-0.02053117629412471,1.0500044504914496,2.083318763410951,37.11026997610231,44.98566262430162,1.0498165287984023,1.3871682791033209,9.924681585303304,27.084721220862946,45.1828831289969,1.470001220703118,-2.6590779253781633,-1.2324998855590792,-4.987310501266137,2.5223107301479786,-3.109905193412608,0.6449054222944497,4.976698172755377,13.52316307483433,-25.755144019528224,1.8774053078535293,11,2.0550003051757812,6.684999465942383,14.907499313354492,23.915000915527344,8.270000457763672,0,0.22576926304743838,-2.060601681935048,53.09000015258789,1.75861373462068,53.11999893188477,-2.4193651594484904,53.20000076293945,0.22576926304743838
11018,2023-11-28,52.36999893188477,52.79999923706055,51.2400016784668,51.97000122070313,1249600.0,0.007115364074707253,1.476189899515924,-0.7999954223632812,45.652173913043484,45.19331046158405,0.9594262807432159,0.6080847710613924,9.062755172255926,26.157559733215344,44.52135662344222,1.55999755859375,-1.5186543742649832,-0.5830009460449119,-3.6196409605220197,2.453639068432196,-2.1013209532834622,0.9353190611936384,4.157497451213288,40.0708289256893,2.673135214489321,1.5183200072385532,11,1.4950027465820241,2.325002670288079,14.555000305175774,23.54500198364257,8.40999984741211,1,0.21500863788207858,1.0500044504914496,52.0,-2.060601681935048,53.09000015258789,1.75861373462068,53.11999893188477,0.21500863788207858
11019,2023-11-29,52.68000030517578,53.7599983215332,52.13000106811523,52.61999893188477,1288100.0,0.005919445858576733,-2.134618840989007,0.15000429155896255,51.197063175036284,45.918670550920325,0.7152330424769886,0.27102437475366514,8.2942610351259,25.47208033472404,43.07116389180049,1.6299972534179759,-1.0249234955464814,-0.24699954986571981,-3.283639540276205,2.7896404405447655,-1.765319545070966,1.2713204453395264,3.4252463956444075,54.339617752608746,16.126012290458874,1.5183199952052433,11,1.1700000762939453,1.3999996185302734,8.112499237060547,17.33500099182129,8.900001525878906,2,0.20178437749687816,1.476189899515924,52.36999893188477,1.0500044504914496,52.0,-2.060601681935048,53.09000015258789,0.20178437749687816
11020,2023-11-30,53.65999984741211,53.68999862670898,51.97999954223633,52.959999084472656,3168000.0,0.01860287654820003,3.5000075290244546,11.66641235933764,68.62538442170926,48.73773409819443,-0.47807997460876805,-0.44428431458229056,6.906704813631862,24.09932883818722,41.316039498946765,1.7099990844726491,-0.5993863176307883,0.5504999160766602,-2.170292616850091,3.271292449003411,-0.8098963503867154,1.9108961825400357,2.0483321520668767,91.32076449478251,47.28830743727837,1.3603962664633766,11,-0.8249988555908203,0.4200000762939453,6.6725006103515625,16.35500144958496,6.930000305175781,3,0.17499067119548806,-2.134618840989007,52.68000030517578,1.476189899515924,52.36999893188477,1.0500044504914496,52.0,0.17499067119548806
11021,2023-12-01,55.75,55.86000061035156,53.27999877929688,54.02999877929688,2111500.0,0.038948940710604285,1.659792354884372,2.45714192293229,71.49665204911759,52.09526857146518,-2.463436422802843,-2.5832443710830617,4.463394235126131,21.59855657065698,39.79575051508411,2.5800018310546804,-0.32480922649012456,2.5874999999999986,-0.29916503536207273,5.47416503536207,1.144167482318963,4.030832517681034,-6.259998321533203,97.61903385751029,49.37527541347442,1.4433325176810352,12,-2.1999988555908203,-1.6700000762939453,4.319999694824219,14.26500129699707,3.759998321533203,4,0.16304926166619937,3.5000075290244546,53.65999984741211,-2.134618840989007,52.68000030517578,1.476189899515924,52.36999893188477,0.16304926166619937
11022,2023-12-04,55.41999816894531,56.58000183105469,55.13999938964844,55.5,1866000.0,-0.005919315355241039,-3.5000119209403238,-0.04651265946310411,69.38019470127678,54.10702817765932,-2.07406710178536,-2.3725202191142074,4.4740996332673575,21.500360441604982,38.49562355374334,1.44000244140625,-0.218598323898064,2.25599822998047,-0.6355672113053714,5.147563671266312,0.8102155093375458,3.7017809506233945,-5.802596511840818,78.27708559994684,26.61832301517741,1.4457827206429223,12,-1.5099964141845703,-1.3399982452392578,4.152502059936523,14.595003128051758,3.5100021362304688,0,0.10411404995312501,1.659792354884372,55.75,3.5000075290244546,53.65999984741211,-2.134618840989007,52.68000030517578,0.10411404995312501
11023,2023-12-05,53.77999877929688,55.18000030517578,53.540000915527344,55.06999969482422,1754600.0,-0.029592194944665473,1.1721815490175274,16.124642380316523,54.753186615083436,53.61252679163355,-0.4728156583847465,-0.9057613109548015,5.78399186723577,22.713446946997372,37.235873841353,1.8799972534179688,-0.0018206735561676624,0.6964988708496165,-2.018381828262818,3.411379569962051,-0.6609414787065973,2.05393922040583,-3.8840931152343785,39.13039872688704,-10.182549924638124,1.357440349556216,12,0.13000297546386008,0.3000011444091726,5.58000183105468,16.235002517700188,4.430000305175774,1,0.12067686548489065,-3.5000119209403238,55.41999816894531,1.659792354884372,55.75,3.5000075290244546,53.65999984741211,0.12067686548489065
11024,2023-12-06,55.209999084472656,55.59000015258789,53.81000137329102,54.22000122070313,1413700.0,0.026589816616475304,1.0342843191964204,-0.7674396598120437,52.44955969744797,54.56987041552358,-1.774300354210439,-2.3092415264865735,4.062386770516852,20.85764094401698,35.729685118317626,1.8100013732910085,0.29819146395765017,2.034499168395996,-0.841202257310286,4.910200594102278,0.5966484555428551,3.472349881249137,-5.046729573730467,70.21734641497417,23.086577606001143,1.4378507128531413,12,-1.299997329711914,-2.174997329711914,3.8500003814697266,14.805002212524414,1.8300018310546875,2,0.10088751652217898,1.1721815490175274,53.77999877929688,-3.5000119209403238,55.41999816894531,1.659792354884372,55.75,0.10088751652217898
11025,2023-12-07,55.36999893188477,56.36999893188477,54.75,54.93000030517578,1804900.0,0.002898023004262562,-3.05000119209405,0.44444401630691305,60.43010099924572,56.78828728311809,-1.7674385576413911,-2.3577880334955736,3.639834104039771,20.265888246114592,33.89254900194773,1.6199989318847727,0.3084400070870359,2.04699897766114,-0.9649350606181955,5.058933015940475,0.5410319585214722,3.5529659968008076,-4.950060128330087,63.333279388169494,16.64340083557952,1.505967019139668,12,-1.4599971771240305,-2.3349971771240305,3.420000076293938,14.645002365112298,0.10000228881835938,3,0.11215465087527554,1.0342843191964204,55.209999084472656,1.1721815490175274,53.77999877929688,-3.5000119209403238,55.41999816894531,0.11215465087527554
11026,2023-12-08,55.88000106811523,56.56999969482422,55.36000061035156,55.95000076293945,1307700.0,0.00921080271028818,-1.1801773317753796,-0.15909071205015968,61.62669190174392,59.51233416374494,-2.0563015280333516,-2.543772723201485,2.871015890675743,19.32175766678281,31.543050619156958,1.2099990844726562,0.20715349190155052,2.268501091003408,-0.5465352737457465,5.0835374557525626,0.8609829086288343,3.6760192733779817,-5.213659743460539,76.97366604845143,30.07396898339921,1.407518182374576,12,-1.969999313354485,-2.844999313354485,2.9099979400634837,13.604997634887702,-0.8400001525878835,4,0.08428774148968587,-3.05000119209405,55.36999893188477,1.0342843191964204,55.209999084472656,1.1721815490175274,53.77999877929688,0.08428774148968587
11027,2023-12-11,55.79999923706055,56.02999877929688,55.09000015258789,55.65999984741211,1758100.0,-0.0014316719671705336,2.1333367241839203,-1.999999999999797,60.87408527690286,61.20365764861819,-1.5428285310695529,-2.218368091148882,2.6517636718262025,18.962598784697093,29.09205367015527,0.9399986267089915,0.41529066523042957,1.9604993820190444,-0.7835616570515072,4.704560421089596,0.5884688624837651,3.3325299015543237,-4.897111492149861,74.58743340014303,25.441400154403077,1.3720305195352773,12,-1.519998550415039,-2.7649974822998047,0.9950008392333984,13.684999465942383,-0.14999771118164773,0,0.06648743969889859,-1.1801773317753796,55.88000106811523,-3.05000119209405,55.36999893188477,1.0342843191964204,55.209999084472656,0.06648743969889859
11028,2023-12-12,54.6500015258789,55.88000106811523,54.2400016784668,55.79999923706055,1346200.0,-0.02060927825995129,1.5038132372768496,-8.214305177111767,57.07317182097203,61.85655860927772,-0.03956095786329428,-0.8421950950686963,3.5384235526247565,19.6699543190203,26.644156590283053,1.6399993896484304,0.6607013174710232,0.6395015716552663,-1.8326373948731671,3.1116405381837,-0.5965679116089504,1.875571054919483,-3.520029217522456,30.434806645869667,-21.92327943465131,1.2360694832642152,12,-0.37000083923339133,-1.614999771118157,1.8974971771240305,14.83499717712403,1.75,1,0.07831653540339123,2.1333367241839203,55.79999923706055,-1.1801773317753796,55.88000106811523,-3.05000119209405,55.36999893188477,0.07831653540339123
11029,2023-12-13,57.7599983215332,57.7599983215332,54.34000015258789,54.540000915527344,1509000.0,0.056907533555723644,1.1242241764334446,-2.800003317134642,67.4698788259004,61.728169098632286,-2.6297230547740043,-3.7490384017126246,0.19902164838772762,16.126914248170976,24.948804886502913,3.4199981689453125,1.1608329288933419,3.4984985351562514,0.5888397957298253,6.408157274582678,2.043669165443035,4.953327904869468,-6.412024832268827,100.0,41.71489430825658,1.454829369713213,12,-2.239999771118164,-4.134998321533203,-1.2124996185302734,11.725000381469727,0.060001373291015625,2,0.007790872160944762,1.5038132372768496,54.6500015258789,2.1333367241839203,55.79999923706055,-1.1801773317753796,55.88000106811523,0.007790872160944762
11030,2023-12-14,60.22999954223633,61.56999969482422,58.84000015258789,58.84000015258789,2532700.0,0.042763180271462975,-2.928058620121851,0.43167717683742385,72.70991995930991,61.86297664420922,-4.548037073793715,-6.096051591684585,-2.466741412585179,13.228247870326769,24.1484950898463,3.8100013732910156,1.5902230512484508,5.69199981689453,1.741897797987562,9.642101835801498,3.7169488074410424,7.667050826348017,-8.497304563035826,81.7189561361738,19.895441028596977,1.975051009453484,12,-2.674999237060547,-4.69999885559082,-3.6825008392333984,9.254999160766602,-3.220001220703125,3,-0.05296361698412422,1.1242241764334446,57.7599983215332,1.5038132372768496,54.6500015258789,2.1333367241839203,55.79999923706055,-0.05296361698412422
11031,2023-12-15,59.5099983215332,60.5,59.5099983215332,60.0,4583700.0,-0.011954196018185703,-3.040809335855696,-0.35251934793347606,74.46253160171784,62.427680744258225,-3.6191867793479133,-5.161847985745041,-1.9117058751238005,13.518549847966284,23.244124274763685,0.9900016784667969,1.9457458314937313,4.667998695373534,0.17799830056826238,9.157999090178805,2.4229984979708945,6.912998892776173,-6.990318965082807,71.89629016687353,3.799393571688242,2.245000197402636,12,-1.9549980163574219,-3.9799976348876953,-2.9624996185302734,9.975000381469727,-2.039997100830071,4,-0.06788770315539117,-2.928058620121851,60.22999954223633,1.1242241764334446,57.7599983215332,1.5038132372768496,54.6500015258789,-0.06788770315539117
11032,2023-12-18,58.88999938964844,59.77999877929688,58.11999893188477,59.77999877929688,1690400.0,-0.010418399418109625,2.7303392939804296,1.816319063300417,70.89743429857387,64.22148604242383,-2.7437380879208675,-4.352297976831721,-1.4440670836999487,13.702159282795165,22.09323150409191,1.6599998474121094,2.0438165648304008,3.7859998703002944,-1.012093074850192,8.58409281545078,1.3869533977250512,6.185046342875538,-5.646294406128135,63.437912272347596,-7.865190761000697,2.3990464725752445,12,-1.1999988555908203,-3.3599987030029297,-2.4724998474121094,10.500001907348633,-0.5400009155273438,0,-0.06537609974568681,-3.040809335855696,59.5099983215332,-2.928058620121851,60.22999954223633,1.1242241764334446,57.7599983215332,-0.06537609974568681
11033,2023-12-19,60.97999954223633,61.13999938964844,59.47999954223633,59.9000015258789,1961500.0,0.0354898993759416,1.3714322304298898,-1.213481749447081,73.87801705112508,66.60242574838796,-4.140422355917742,-6.186929085959534,-3.6833358855268443,11.165449735514727,21.1642780057883,2.25,1.995615423495778,5.512500000000003,0.09722823644100487,10.927771763559,2.8048641182205074,8.220135881779498,-7.070190981811713,91.83955477256647,17.630984713049315,2.7076358817794977,12,-3.0749988555908203,-5.125,-5.182498931884766,8.180002212524414,-3.1800003051757812,1,-0.0874056749158506,2.7303392939804296,58.88999938964844,-3.040809335855696,59.5099983215332,-2.928058620121851,60.22999954223633,-0.0874056749158506
11034,2023-12-20,59.72999954223633,61.209999084472656,59.56000137329102,60.72000122070313,2172400.0,-0.020498524260142315,-1.4812032663035686,-0.9166699044557871,67.19546507099227,67.3541328674709,-2.438240602997517,-4.661639242877115,-2.6411495376994196,11.958692844084752,20.19346782937993,1.6499977111816335,1.9752196112721947,3.936000061035159,-1.687070099252466,9.559070221322784,1.1244649808913465,6.747535141178972,-5.207375691059745,46.666674038060606,-24.32900766127578,2.811535080143813,12,-1.8249988555908203,-3.3249988555908203,-3.9724998474121094,9.329999923706055,-2.2399978637695312,2,-0.05575084617241155,1.3714322304298898,60.97999954223633,2.7303392939804296,58.88999938964844,-3.040809335855696,59.5099983215332,-0.05575084617241155
11035,2023-12-21,62.099998474121094,62.11000061035156,60.18000030517578,60.56999969482422,1804100.0,0.03967853591240855,1.4903180712928599,-1.5454506922315059,67.707747813836,68.02980574659225,-4.194266852052607,-6.666162284109554,-5.135744518532178,9.176209163047389,19.109063302604426,2.3800010681152344,2.361705526664025,5.856999015808107,-0.2778571426350851,11.991855174251299,2.7895709365865073,8.924427095029706,-7.013584555452702,99.74931999942636,30.794414976995057,3.0674280792215978,12,-3.924997329711914,-5.424997329711914,-6.342498779296875,6.320001602172852,-5.899997711181641,3,-0.06892107704447814,-1.4812032663035686,59.72999954223633,1.3714322304298898,60.97999954223633,2.7303392939804296,58.88999938964844,-0.06892107704447814
11036,2023-12-22,62.7400016784668,63.63000106811523,62.099998474121094,62.459999084472656,1655600.0,0.01030600998504716,-2.0599935150393724,0.18300837738107112,70.06579724760417,69.05110707667018,-4.200581493845846,-6.8999052031881405,-5.8667840491937895,8.14257540565427,18.31763292666955,1.5300025939941335,2.7359591089583617,6.014502143859865,-0.5771463546419682,12.606150642361698,2.718677894608952,9.310326393110778,-6.951229090630086,83.84756724872517,15.407943606920995,3.2958242492509155,12,-3.8050003051757812,-5.305000305175781,-6.902501106262207,4.670000076293945,-0.6000022888183594,4,-0.0913293465674262,1.4903180712928599,62.099998474121094,-1.4812032663035686,59.72999954223633,1.3714322304298898,60.97999954223633,-0.0913293465674262
11037,2023-12-26,63.7400016784668,64.0,62.6500015258789,63.0,1180600.0,0.015938794600689477,1.1428575753630892,2.64283865342434,78.29545910200737,71.4091389967852,-4.420735364383518,-7.352230058648075,-6.965485766888094,6.779983500102276,17.2091101182814,1.3499984741211009,3.0789246491791857,6.427502059936522,-0.4758640855896772,13.330868205462714,2.975818987173426,9.879185132699618,-7.010281672996662,94.24782532739299,21.187821349315612,3.4516830727630965,12,-4.570001602172852,-6.120000839233398,-7.902501106262207,2.499998092651367,-2.3100013732910156,1,-0.09836837610065285,-2.0599935150393724,62.7400016784668,1.4903180712928599,62.099998474121094,-1.4812032663035686,59.72999954223633,-0.09836837610065285
11038,2023-12-27,63.63000106811523,63.97999954223633,63.209999084472656,63.56999969482422,1194400.0,-0.001725770433870788,1.0263214692640128,0.0810827529679728,75.8599528317913,72.34136944188418,-3.2441169703190695,-6.698859834332502,-7.015850787999362,6.515087877718322,15.947752584189429,0.7700004577636719,3.4088408216991297,5.75450134277343,-1.2869000396341264,12.795902725180987,2.233800651569652,9.275202033977209,-5.882441863410911,91.66668814582441,17.493337931838354,3.5207006912037797,12,-2.5700016021728445,-6.010000228881829,-7.792500495910637,1.8649997711181712,-3.2100028991699148,2,-0.0829797659179975,1.1428575753630892,63.7400016784668,-2.0599935150393724,62.7400016784668,1.4903180712928599,62.099998474121094,-0.0829797659179975
11039,2023-12-28,63.31000137329102,63.68000030517578,63.08000183105469,63.68000030517578,1097100.0,-0.00502906945548609,2.2432443578402563,-6.166507724585773,74.14842233054766,72.50120303868839,-2.2954485675176315,-5.841132492418595,-6.960599954474013,6.461549999193785,15.065939898378858,0.5999984741210938,3.7932737028264754,4.903001594543461,-2.0917645929642177,11.89776778205114,1.4056185007896218,8.4003846882973,-4.687100457245307,81.93720728187837,6.128586779990357,3.4973830937538413,12,-2.25000190734864,-5.690000534057624,-7.472500801086433,0.030000686645500707,-9.86000061035157,3,-0.08703209629932207,1.0263214692640128,63.63000106811523,1.1428575753630892,63.7400016784668,-2.0599935150393724,62.7400016784668,-0.08703209629932207
11040,2023-12-29,63.04999923706055,63.4000015258789,62.599998474121094,62.83000183105469,1405100.0,-0.004106809834001468,-1.352935896644749,-0.594589300258793,72.14328933826441,72.24350945386023,-1.7806128215599486,-5.103231097311365,-6.939009707223448,6.381510611384783,14.006434821945707,0.8000030517578054,4.356386023257556,4.173499488830565,-2.739751140899486,11.086750118560616,0.7168741739655431,7.630124803695587,-3.6743044492612285,50.0,-24.601210305149323,3.4566253148650246,12,-1.989999771118164,-5.429998397827148,-7.212498664855957,0.29000282287597656,-8.399997711181648,4,-0.08818394331281143,2.2432443578402563,63.31000137329102,1.0263214692640128,63.63000106811523,1.1428575753630892,63.7400016784668,-0.08818394331281143
11041,2024-01-02,64.83999633789061,65.80999755859375,62.81000137329102,62.81000137329102,1776700.0,0.028390120895955606,-1.955668597822812,9.227358637790127,75.25139177862303,72.72728250719902,-3.056459237719281,-6.511141080133754,-8.965396380972486,4.2850937945700025,14.191558145343752,2.9999961853027273,4.586875705546227,5.508996772766096,-1.726497638130084,12.744491183662277,1.891249567318006,9.126743978214186,-4.816898820383194,69.7818848175001,-4.6219148202660705,3.6177472054480893,1,-2.1949977874755717,-6.314996719360337,-9.002495765686021,-1.4999942779540874,-12.799995422363267,1,-0.13325101886074897,-1.352935896644749,63.04999923706055,2.2432443578402563,63.31000137329102,1.0263214692640128,63.63000106811523,-0.13325101886074897
11042,2024-01-03,61.18999862670898,64.5,60.93999862670898,64.06999969482422,1815500.0,-0.05629237997116732,-1.1065090226590641,-1.4187232571206476,66.02940645734823,71.85521466344603,1.0662287597503166,-2.536766721054505,-5.610681047192962,7.591562629956009,14.373230503899908,3.8999977111816335,4.410646173940329,1.5704990386962834,-5.4657844051314655,8.606782482524025,-1.9476426832175875,5.088640760610154,4.619998931884773,5.133471351773906,-71.74087290935947,3.518141721913872,1,1.4950008392334055,-2.664999008178704,-5.189998626708977,2.150003433227546,-9.439998626708977,2,0.015525425465932052,-1.955668597822812,64.83999633789061,-1.352935896644749,63.04999923706055,2.2432443578402563,63.31000137329102,0.015525425465932052
11043,2024-01-04,60.27000045776367,61.97000122070313,59.86000061035156,61.63999938964844,1959700.0,-0.015035106873555804,1.0788156789494676,0.475693897148911,56.891823894628054,70.71036564385001,2.095261317096117,-1.165373466131598,-4.718083018356964,8.138277679794271,13.885191072634784,2.1100006103515696,4.246299564042722,0.32600078582763814,-6.1528957727763895,6.804897344431666,-2.9134474934743793,3.5654490651296555,5.539997100830078,6.8907572722913075,-64.28823592193822,3.2394482793020156,1,2.5649986267089844,-1.7450008392333984,-3.90000057220459,2.885000228881836,-6.659999847412109,3,0.019246720401554063,-1.1065090226590641,61.18999862670898,-1.955668597822812,64.83999633789061,-1.352935896644749,63.04999923706055,0.019246720401554063
11044,2024-01-05,60.77999877929688,61.40999984741211,59.31000137329102,59.9900016784668,1129900.0,0.00846189344051207,1.048779761627846,-0.5766406691596851,51.6923057420715,68.93087208032063,1.9555116006126738,-1.3035176265839965,-5.185322019179296,7.24235643279814,13.46916488198958,2.0999984741210866,4.213087360365037,0.5574991226196389,-5.5317211376621245,6.646719382901402,-2.487111007521243,3.6021092527605205,4.791998901367187,22.61535798020467,-45.27936164998123,3.0446101301408803,1,1.7800006866455007,-1.885000228881843,-6.499997138977058,2.3750019073486257,-9.289997100830085,4,-0.005923011148104784,1.0788156789494676,60.27000045776367,-1.1065090226590641,61.18999862670898,-1.955668597822812,64.83999633789061,-0.005923011148104784
11045,2024-01-08,61.58000183105469,61.9000015258789,59.86000061035156,60.38999938964844,1085800.0,0.013162274890178294,1.2295069665057503,1.5063377323231457,56.338039684536426,67.40556568442422,1.2002043245567506,-1.701674371193306,-5.921427142211613,6.094208248697498,13.44287802672184,2.0400009155273366,3.939049714700431,1.0470020294189482,-4.618985283913659,6.7129893427515555,-1.7859916272473555,3.879995686085252,3.6162760711669932,34.92310446114428,-31.12432942991613,2.832993656666303,1,0.9799976348876953,-2.6850032806396484,-7.615001678466797,1.1099987030029297,-10.45000076293946,0,-0.13202339763516036,1.048779761627846,60.77999877929688,1.0788156789494676,60.27000045776367,-1.1065090226590641,61.18999862670898,-0.13202339763516036
11046,2024-01-09,60.59000015258789,61.540000915527344,60.06000137329102,61.06999969482422,1018400.0,-0.016076675041077015,1.0845034856075872,-0.40336013232805046,55.089822411002785,64.82716160764593,2.07093696107097,-0.3591319563450952,-4.9283275304358085,6.732042733528203,13.50460621449075,1.5200004577636648,3.876764214311706,-0.17849960327148295,-5.404645518864882,5.047646312321916,-2.791572561068179,2.434573354525213,4.2531011578979445,24.66279610768464,-39.99153246959493,2.6130729577966987,1,1.9699993133544922,-1.0450019836425781,-7.132499694824219,1.180002212524414,-8.849998474121094,1,-0.09803595662237818,1.2295069665057503,61.58000183105469,1.048779761627846,60.77999877929688,1.0788156789494676,60.27000045776367,-0.09803595662237818
11047,2024-01-10,59.5099983215332,60.4900016784668,59.22000122070313,59.93000030517578,1098800.0,-0.017824753727262665,-1.5400106048988749,0.8750049670584682,45.31548441055763,61.43333178306442,2.7801774481308215,1.0678120256797712,-3.842884194843087,7.423356832951342,13.330855467705069,1.3699989318847585,3.591698855571238,-1.4440013885498075,-6.166723154364149,3.278720377264534,-3.8053622714569784,0.9173594943573633,5.001116992720938,10.545349121093492,-48.57709619163412,2.36136088290717,1,3.0050010681152344,0.16500091552734375,-5.694997787475586,1.7350025177001953,-7.1699981689453125,2,-0.12552508177945798,1.0845034856075872,60.59000015258789,1.2295069665057503,61.58000183105469,1.048779761627846,60.77999877929688,-0.12552508177945798
11048,2024-01-11,58.93000030517578,59.97999954223633,58.75,59.70000076293945,1339800.0,-0.009746228074544505,-1.1769882824763775,1.8333257645252996,47.33688677536944,58.45427227693351,2.931664301774461,2.09216369664189,-3.298889000374274,7.60447433124412,12.761408378124592,1.2299995422363281,3.163019684442361,-2.237999343872069,-6.0599509030747924,1.5839522153306476,-4.148975123473427,-0.32702356427071066,5.1578258815942775,5.7142926343681175,-52.7124030540603,1.9109757796013591,1,3.3499984741210938,0.7449989318847656,-4.934999465942383,1.3200016021728516,-7.939998626708984,3,-0.12183947510594473,-1.5400106048988749,59.5099983215332,1.0845034856075872,60.59000015258789,1.2295069665057503,61.58000183105469,-0.12183947510594473
11049,2024-01-12,58.209999084472656,59.70000076293945,58.11000061035156,59.47999954223633,1016200.0,-0.012217906278203183,-1.1632693310773814,1.649350263313038,35.45251088058713,54.37751911496936,3.187333501078939,3.001494601806307,-2.4705469285245556,7.930930800158023,13.016423620135281,1.5900001525878906,2.4400433678991433,-2.9805006027221665,-6.722436758794899,0.7614355533505659,-4.851468680758536,-1.1095325246857968,5.344044483620394,2.6384815294214796,-48.47254990006678,1.8709680780363676,1,3.75,1.6000003814697266,-4.214998245239258,1.6150035858154368,-7.099998474121094,4,-0.07902419767170432,-1.1769882824763775,58.93000030517578,-1.5400106048988749,59.5099983215332,1.0845034856075872,60.59000015258789,-0.07902419767170432
11050,2024-01-16,57.040000915527344,57.6500015258789,56.06000137329102,57.5,2003000.0,-0.020099608097355337,3.1841991667921907,0.36220387296762313,29.49639675712254,49.29363077924708,3.816506145433543,4.132107796580101,-1.1007305887106114,8.69067762392855,13.125310645291458,2.1499977111816335,1.7412343084583313,-3.9909988403320327,-8.153619077756304,0.17162139709224533,-6.072308959044172,-1.9096887216198937,5.860757497636726,17.88320481932732,-27.88532619300415,2.081310118712138,1,3.239999771118164,2.9849987030029297,-3.5674991607666016,2.184999465942383,-5.389999389648445,1,-0.0973001253152107,-1.1632693310773814,58.209999084472656,-1.1769882824763775,58.93000030517578,-1.5400106048988749,59.5099983215332,-0.0973001253152107
11051,2024-01-17,55.47000122070313,56.79999923706055,54.95000076293945,56.209999084472656,1546900.0,-0.02752453838753055,-1.0786513964373274,1.6086942099414372,21.42362840254839,44.33743321760265,4.377988122264959,5.674876244389004,0.504090080600271,9.842560321352288,13.38494614457885,2.0900001525878906,1.00286660739863,-5.358998680114738,-10.173458586663081,-0.5445387735663942,-7.766228633388913,-2.9517687268405624,6.473051206878708,9.386288300174062,-29.000344287639276,2.407229953274173,1,2.989999771118157,4.554998397827141,-1.99749946594239,3.2149982452392507,-3.090000152587905,2,-0.07824049138416245,3.1841991667921907,57.040000915527344,-1.1632693310773814,58.209999084472656,-1.1769882824763775,58.93000030517578,-0.07824049138416245
11052,2024-01-18,55.040000915527344,55.47000122070313,54.31000137329102,55.349998474121094,1233800.0,-0.0077519433155393,3.2181578582326558,0.41891682904952304,20.960101972887486,40.34501967074259,4.295597091197017,6.115184172432308,0.9420660828451872,9.846580696453955,14.305081334637887,1.1599998474121094,0.26213206948867196,-5.596499061584474,-11.008221751949549,-0.1847763712193995,-8.302360406767015,-2.8906377164019332,5.784163245711717,12.874775625758458,-17.996824399499687,2.7058613451825386,1,3.065000534057617,4.98499870300293,-1.5674991607666016,3.644998550415039,-2.5,3,-0.059956380489986194,-1.0786513964373274,55.47000122070313,3.1841991667921907,57.040000915527344,-1.1632693310773814,58.209999084472656,-0.059956380489986194
11053,2024-01-19,55.6500015258789,56.02999877929688,54.38000106811523,55.16999816894531,1489900.0,0.011082859742094664,1.6612912157214945,-1.5484101201023595,24.602119180973162,37.33499894173166,3.3093440600120587,5.360220919317008,0.3472938715463272,8.81461284077978,14.701079529892294,1.6499977111816548,-0.7872381063673899,-4.719998550415049,-10.567872796271082,1.1278756954409772,-7.643935673343066,-1.7960614274870323,4.001613333529512,24.860859078414098,0.43017898339740057,2.9239371229280144,1,2.454999923706062,4.374998092651374,-1.9925003051757741,3.0349979400634837,-2.870002746582017,4,-0.05947890894040242,3.2181578582326558,55.040000915527344,-1.0786513964373274,55.47000122070313,3.1841991667921907,57.040000915527344,-0.05947890894040242
11054,2024-01-22,56.4000015258789,56.43000030517578,54.88000106811523,55.13999938964844,1303300.0,0.013477088579255891,1.3484842354709237,2.624986092346841,28.644831500342576,34.25797581015457,2.0927815364821996,4.582923314907319,-0.3133280718970539,7.632184537423036,15.020942563440324,1.549999237060554,-1.457616461545996,-3.8034986495971737,-9.91191564058763,2.3049183413932823,-6.857707145092398,-0.7492901541019492,2.2901229060283796,62.57485200916882,39.66921498454425,3.054208495495228,1,1.5249996185302805,3.6599979400634837,-2.742500305175774,2.2849979400634837,-5.110000610351555,0,-0.09592198051501377,1.6612912157214945,55.6500015258789,3.2181578582326558,55.040000915527344,-1.0786513964373274,55.47000122070313,-0.09592198051501377
11055,2024-01-23,57.81999969482422,58.040000915527344,56.91999816894531,57.5,1409100.0,0.025177271817869773,1.947367364352758,0.25396758118328217,26.90790114310441,31.126651224832532,0.09313129174744716,2.978549598696887,-1.594978849949733,5.782347786522408,14.769723323917136,1.6399993896484446,-1.8127419114455918,-2.1695005416870146,-8.29801973111455,3.959018647740521,-5.233760136400782,0.8947590530267533,-3.509998321533196,94.1018432251275,73.93975167570792,3.0642595947137683,1,-0.4199981689453125,2.239999771118164,-3.247500419616699,0.8649997711181641,-1.4300003051757812,1,-0.11604979453283026,1.3484842354709237,56.4000015258789,1.6612912157214945,55.6500015258789,3.2181578582326558,55.040000915527344,-0.11604979453283026
11056,2024-01-24,57.0099983215332,58.43999862670898,56.27000045776367,58.11000061035156,1326600.0,-0.014009017252961442,1.4659093618395647,-3.4375104308227833,33.090614487207205,29.76833234446026,0.38208538182812646,3.517612941305778,-0.5787204299575208,6.158067140955538,14.111329047168736,2.1699981689453054,-2.1339050498562955,-2.6930017471313477,-8.815859300985451,3.429855806722756,-5.7544305240583995,0.3684270297957042,-2.625396957397456,65.37527224764335,41.522980610133445,3.0614287769270527,1,0.13500213623046875,3.0500011444091797,-0.4674978256225586,1.6750011444091797,0.3000030517578196,2,-0.09401853979058583,1.947367364352758,57.81999969482422,1.3484842354709237,56.4000015258789,1.6612912157214945,55.6500015258789,-0.09401853979058583
11057,2024-01-25,57.47000122070313,57.90999984741211,56.29999923706055,57.5,864100.0,0.00806881095795764,2.788243530710612,0.027271560797471683,38.23530260312905,28.757045214211324,-0.4444625843022507,2.7023432144743893,-0.8592973203290697,5.296696884007453,13.302359007322039,1.6100006103515625,-2.6372071191885453,-1.9194988250732337,-7.809683944819376,3.970686294672909,-4.8645913849463085,1.0255937347998412,-2.9231839660644567,76.10842390895868,48.040594545584156,2.945092559873072,1,-0.46500015258789773,2.5899982452392507,-0.9275007247924876,1.2149982452392507,1.3299980163574148,3,-0.08856794926870948,1.4659093618395647,57.0099983215332,1.947367364352758,57.81999969482422,1.3484842354709237,56.4000015258789,-0.08856794926870948
11058,2024-01-26,58.349998474121094,59.08000183105469,57.95000076293945,58.34000015258789,1145300.0,0.015312288754588455,-1.8607726963248397,-0.3332909460834971,40.097801715400635,29.273188640301715,-1.5817199809337126,1.4825085663482298,-1.5456210962844779,4.018610166116467,12.247906511148265,1.6100006103515554,-3.063408520034521,-0.7755014419555692,-6.329118125382109,4.778115241470978,-3.5523097836688393,2.001306899757701,-3.647453964599606,82.61897084936038,51.6364799771639,2.776808341713273,1,-1.6549968719482422,1.710000991821289,-1.7399978637695312,0.33500099182128906,1.3600006103515625,4,-0.09957151174854872,2.788243530710612,57.47000122070313,1.4659093618395647,57.0099983215332,1.947367364352758,57.81999969482422,-0.09957151174854872
11059,2024-01-29,57.79999923706055,58.18000030517578,56.61999893188477,58.13999938964844,1143200.0,-0.00942586549174429,6.428542883352525,-34.00572300648607,34.27619613128779,29.804277459653406,-1.2247957154786775,1.6849344116690617,-0.8530256231199616,4.2186861408413066,11.412234808501145,1.729999542236321,-3.254974196266211,-1.0500005722045884,-6.26599863874317,4.165997494333986,-3.6579996054738757,1.5579984610646989,-2.8348072882470703,54.448328525369085,22.97435830747171,2.6079990332692886,1,-1.1049976348876953,2.260000228881836,-0.9199991226196289,0.8850002288818359,3.720001220703125,0,-0.08685122013885616,-1.8607726963248397,58.349998474121094,2.788243530710612,57.47000122070313,1.4659093618395647,57.0099983215332,-0.08685122013885616
11060,2024-01-30,57.4900016784668,58.25,57.0,57.22000122070313,922500.0,-0.0053632796312388376,-2.521112382671674,-0.7941186370316972,36.33157197871842,31.460715634783412,-0.9434684902404271,1.641177565529759,-0.464280297490248,4.180271205171138,10.773341542259567,1.25,-3.4735827302561404,-1.081998252868651,-5.935546955087517,3.771550449350215,-3.5087726039780875,1.3447760982407857,-2.277921136718845,43.41639232988291,10.623115729998958,2.426774351109433,1,-0.7950000762939453,2.569997787475586,-0.33500099182128906,1.194997787475586,5.909999847412102,1,-0.10784485270352151,6.428542883352525,57.79999923706055,-1.8607726963248397,58.349998474121094,2.788243530710612,57.47000122070313,-0.10784485270352151
11061,2024-01-31,56.20000076293945,58.31000137329102,56.18000030517578,57.59000015258789,1387500.0,-0.022438700258561983,-1.97902183713648,-5.148137159327055,35.67100056081027,33.095259922330385,0.5151456355375998,2.372334071082591,0.9320442446488428,5.208061180652486,9.416394131992586,2.1300010681152415,-3.4948488971184304,-1.9399993896484347,-5.900370616224087,2.020371836927218,-3.9201850029362646,0.04018622363939528,-0.7558449438330967,0.6896705944873708,-33.475400112360944,1.9801856132878266,1,0.5300006866455078,3.8599987030029297,1.2250003814697266,2.4849987030029297,6.489997863769524,2,0.0033807584364708987,-2.521112382671674,57.4900016784668,6.428542883352525,57.79999923706055,-1.8607726963248397,58.349998474121094,0.0033807584364708987
11062,2024-02-01,62.13999938964844,62.16999816894531,58.06000137329102,58.34000015258789,3790800.0,0.10569392430731184,1.1295337862878283,-2.7338136011855756,59.49142471193502,36.9718494257706,-4.818523820459177,-3.681601300497718,-4.837507671573135,-0.9520506356808482,8.86331277010955,5.969997406005859,-3.1677144096803858,3.9524991989135714,-0.18090628707838619,8.085904684905529,1.8857964559175926,6.01920194190955,-6.477692809825179,99.49918547586933,59.18506183923553,2.066702742995977,2,-3.614999771118164,-2.0799999237060547,-3.954998016357422,-3.4549999237060547,2.0200042724609517,3,-0.07772768046022893,-1.97902183713648,56.20000076293945,-2.521112382671674,57.4900016784668,6.428542883352525,57.79999923706055,-0.07772768046022893
11063,2024-02-02,61.43000030517578,62.099998474121094,60.02999877929688,61.7400016784668,2948700.0,-0.011425798059968018,3.019436533126905,-0.08157932513976351,59.526634271072034,40.40316084474054,-3.5787534051436793,-3.0358939445821846,-3.9637320826305,-0.4431402754517535,8.770511274528516,2.1100006103515554,-2.5461769798077327,3.184500122070311,-1.1016750586193425,7.470675302759965,1.0414125317254843,5.327587712415138,-5.25,87.64610805213464,40.80790040532804,2.1430875903448254,2,-2.2550010681152344,-1.3700008392333984,-3.0349998474121094,-2.7450008392333984,2.4199981689453125,4,-0.04281297501301895,1.1295337862878283,62.13999938964844,-1.97902183713648,56.20000076293945,-2.521112382671674,57.4900016784668,-0.04281297501301895
11064,2024-02-05,60.41999816894531,61.41999816894531,59.75,60.0,3620400.0,-0.016441512798517244,-2.630438027631732,-1.3548268012059312,60.0955725350877,44.09067988829423,-2.166362987115612,-2.1652589573955083,-2.781871752607813,0.3390172905749864,8.86821449851419,1.6800003051757812,-1.8479608360162771,2.192498016357419,-2.0516792286209338,6.436675261335772,0.07040939386823908,4.314586638846599,-3.760798034667971,70.78463064928845,19.44590661587449,2.1220886224891777,2,-1.2449989318847656,-0.3599987030029297,-1.0799980163574219,-1.7349987030029297,5.290000915527344,0,-0.011751061006115338,3.019436533126905,61.43000030517578,1.1295337862878283,62.13999938964844,-1.97902183713648,56.20000076293945,-0.011751061006115338
11065,2024-02-06,53.45000076293945,57.33000183105469,52.0,52.099998474121094,5841200.0,-0.11535911316177927,-5.87742510268924,3.214305177111717,45.43811910231573,45.46262484552852,4.60257042005874,4.389480723906608,4.285114304751836,7.0341754374513386,9.272140857287727,8.419998168945312,-1.3833002451090053,-4.370999336242676,-8.815803028736909,0.07380435625155712,-6.593401182489792,-2.1485974899955593,8.71999740600586,14.257630521184513,-40.6367984192907,2.222401846247118,2,3.634998321533203,5.454998016357422,5.8899993896484375,5.23499870300293,10.619998931884766,1,0.15098221851513438,-2.630438027631732,60.41999816894531,3.019436533126905,61.43000030517578,1.1295337862878283,62.13999938964844,0.15098221851513438
11066,2024-02-07,54.6500015258789,55.38000106811523,53.34000015258789,53.5099983215332,3777100.0,0.02245090263443905,-1.7567588466207604,0.8444453863434017,49.14884448453955,46.675240610129684,3.388987269911297,2.868734638305746,3.199013101041899,5.558732945492061,9.69789589840497,2.0400009155273366,-0.9875409425474615,-2.8739986419677805,-7.33354832019436,1.5855510362587992,-5.10377348108107,-0.6442238028544907,7.316596679687507,26.057050176968904,-32.741774362782294,2.22977483911329,2,2.434997558593757,4.254997253417976,4.6899986267089915,4.034997940063484,10.400001525878913,2,0.16010978509957652,-5.87742510268924,53.45000076293945,-2.630438027631732,60.41999816894531,3.019436533126905,61.43000030517578,0.16010978509957652
11067,2024-02-08,52.040000915527344,54.86000061035156,51.59000015258789,54.4000015258789,2738600.0,-0.04775847278093159,-1.0061339355714436,-2.0701701550971308,42.75391171156659,46.97036394303701,5.752698452893277,5.154691329982825,5.930072536588362,7.874679761199417,10.701028062146575,3.270000457763672,-0.7307416775444295,-5.110499382019043,-10.090586823661297,-0.1304119403767885,-7.60054310284017,-2.6204556611979157,9.727265325927732,4.281644479594996,-56.380719693896516,2.490043720821127,2,4.839998245239258,6.004999160766602,8.544998168945312,6.644998550415039,14.019996643066406,3,0.20465022144155953,-1.7567588466207604,54.6500015258789,-5.87742510268924,53.45000076293945,-2.630438027631732,60.41999816894531,0.20465022144155953
11068,2024-02-09,51.75,52.40999984741211,50.63000106811523,51.88999938964844,3290700.0,-0.005572653928236471,2.0169463033006942,0.059321759932758074,40.4907932387018,47.660874732749676,5.596574217997819,5.142882700057704,6.328330415691617,7.896452561238647,12.057533773506162,1.779998779296882,-0.6000780696197054,-5.0415002822876005,-10.494209891047355,0.4112093264721537,-7.767855086667481,-2.31514547790772,9.610175597900387,10.379974354197092,-47.97335264974252,2.7263548043798784,2,4.649999618530273,4.649999618530273,8.854999542236328,6.934999465942383,9.919998168945312,4,0.2398068340504229,-1.0061339355714436,52.040000915527344,-1.7567588466207604,54.6500015258789,-5.87742510268924,53.45000076293945,0.2398068340504229
11069,2024-02-12,53.61000061035156,53.959999084472656,51.5099983215332,51.90999984741211,2259500.0,0.03594204077974039,1.04166924953707,-12.14291553133515,41.54278990014044,48.23989894624101,3.4416439736377598,3.078424401009876,4.590438362777277,5.796115773710667,13.293978359399915,2.450000762939453,-0.5507065848710155,-2.9514997482299776,-8.538684367951873,2.635684871491918,-5.7450920580909255,-0.15790743836902976,7.106364515761712,44.477600043271245,-8.967385075207197,2.7935923098609488,2,2.789999008178711,2.789999008178711,7.069998741149902,5.07499885559082,10.5,0,0.19100909806354838,2.0169463033006942,51.75,-1.0061339355714436,52.040000915527344,-1.7567588466207604,54.6500015258789,0.19100909806354838
11070,2024-02-13,51.4900016784668,53.040000915527344,51.27000045776367,52.20000076293945,2501400.0,-0.039544840659364144,-2.078257581286115,-0.41764633284340674,39.46565403429034,48.661527109961014,5.164098527539551,5.018619592350667,6.778835745302793,7.6852809101711586,13.756036930201713,2.3400001525878906,-0.6583987573945507,-4.793998718261719,-10.815539234274254,1.227541797750817,-7.804768976267987,-1.783228460255451,8.621181604166594,18.105276007401468,-32.43310050466724,3.010770258006268,2,4.909997940063477,4.909997940063477,9.237497329711914,6.159997940063477,13.420001983642592,1,0.27617007074118405,1.04166924953707,53.61000061035156,2.0169463033006942,51.75,-1.0061339355714436,52.040000915527344,0.27617007074118405
11071,2024-02-14,51.13000106811523,52.099998474121094,50.599998474121094,51.88999938964844,2571300.0,-0.006991660489731988,1.5423804428294794,1.0704215514555069,37.85440335272492,46.25741362560434,5.285069943064748,5.309002557554905,7.137084535616459,7.829011814791194,13.890074577356051,1.5,-0.674263773057703,-4.936999320983894,-11.380100041304956,1.5061013993371688,-8.158549681144429,-1.715448960823359,8.41231128164707,12.441369206990933,-33.42243154408353,3.2215503601605313,2,5.2199974060058665,5.254997253417976,9.597497940063484,6.519998550415046,11.229999542236335,2,0.25308035119088634,-2.078257581286115,51.4900016784668,1.04166924953707,53.61000061035156,2.0169463033006942,51.75,0.25308035119088634
11072,2024-02-15,51.7400016784668,52.68000030517578,51.22999954223633,51.54999923706055,2154400.0,0.011930385245619846,-2.493970034010479,-0.2500037645121922,37.204805839573865,43.77721046654899,3.4024975082577527,4.678992527497201,6.54302281987232,7.0264470423069625,13.707682368989898,1.549999237060554,-0.7158044357716662,-4.161998748779297,-10.879031895745051,2.555034398186457,-7.52051532226217,-0.8034821752964234,7.0869255612442075,33.9286606327855,-6.984887003468437,3.3585165734828766,2,4.269996643066406,4.644996643066406,9.31249713897705,5.909997940063477,11.079998016357422,3,0.25724779554520927,1.5423804428294794,51.13000106811523,-2.078257581286115,51.4900016784668,1.04166924953707,53.61000061035156,0.25724779554520927
11073,2024-02-16,52.34000015258789,52.790000915527344,51.099998474121094,51.47999954223633,1969400.0,0.011596413889773727,-1.0864192298092183,4.526260841631866,39.45131440508257,41.48340400765953,1.5393637225805321,4.024648309673523,6.019134071454111,6.242763292297099,13.824186404842266,1.69000244140625,-0.6477162639314216,-3.3965002059936538,-10.300192200230669,3.507191788243361,-6.848346203112158,0.05534579112485005,5.82877278587592,51.78575483308432,12.064422906930254,3.451845997118506,2,1.625,4.0449981689453125,8.754999160766602,5.309999465942383,10.099998474121087,4,0.2621321621323589,-2.493970034010479,51.7400016784668,1.5423804428294794,51.13000106811523,-2.078257581286115,51.4900016784668,0.2621321621323589
11074,2024-02-20,50.9900016784668,51.9000015258789,50.72000122070313,51.79999923706055,2112700.0,-0.025792863396740806,1.3366293255176316,-0.9418569578254467,37.927190857876155,40.64885642494403,1.5768708078866638,5.215988422057734,7.385024151720501,7.413572258678414,14.197333052955582,1.6199989318847585,-1.5108149951904934,-4.475998687744138,-11.687322910578978,2.735325535090702,-8.081660799161561,-0.8703365763267144,6.573269302849596,15.9837218900868,-22.3089413848776,3.605662111417421,2,1.9999980926513672,5.394996643066406,9.987497329711914,6.659997940063477,11.709999084472656,1,0.20945275816668008,-1.0864192298092183,52.34000015258789,-2.493970034010479,51.7400016784668,1.5423804428294794,51.13000106811523,0.20945275816668008
11075,2024-02-21,51.11000061035156,51.31999969482422,50.02999877929688,50.790000915527344,1807300.0,0.0023533816029552845,2.4864990257028667,-0.3950625423856529,40.116503093905116,39.64526293709576,1.218136120977121,4.814352749799454,7.277480812090211,7.129708583407989,15.462141929410954,1.2900009155273366,-2.411847997908154,-4.020499801635744,-11.393243383245,3.352243779973513,-7.706871592440372,-0.3341280108311153,5.896208570389206,39.13047083832038,-3.7568399124442635,3.686371790804629,2,1.3349990844726562,4.989997863769531,9.774998664855957,6.539999008178711,12.59000015258789,2,0.2543533524702608,1.3366293255176316,50.9900016784668,-1.0864192298092183,52.34000015258789,-2.493970034010479,51.7400016784668,0.2543533524702608
11076,2024-02-22,51.6500015258789,51.81999969482422,50.2400016784668,51.20000076293945,1536000.0,0.010565464861645335,3.0000096574968733,1.406253725293829,24.22604754219128,37.586611362720724,0.23225728681791935,4.060383167878179,6.740025745337157,6.428916106744403,16.42546500893359,1.5799980163574219,-3.326993092042194,-3.2124990463256893,-10.686556416111046,4.261558323459667,-6.949527731218367,0.5245296385669889,4.658586614717478,58.69570625748044,22.02057400233783,3.7370286848926777,2,0.3449974060058665,4.449996948242195,8.502498626708991,5.999998092651374,11.109996795654304,3,0.25672801054200645,2.4864990257028667,51.11000061035156,1.3366293255176316,50.9900016784668,-1.0864192298092183,52.34000015258789,0.25672801054200645
11077,2024-02-23,52.38000106811523,52.56000137329102,51.06000137329102,51.36999893188477,1254000.0,0.014133582200778205,1.1897766318239558,2.244445386343411,27.785960452617488,36.17496327537802,-0.4966716382181744,3.0878155063823556,6.023686292939395,5.523812388748034,17.30588395575729,1.5,-3.419687309857757,-2.227999496459965,-9.67480203913724,5.21880304621731,-5.951400767798603,1.4954017748786725,3.3007281363512035,85.14494456253996,52.6487210157546,3.7234012713386364,2,-0.38500213623046164,3.7199974060058665,6.862499237060554,5.269998550415046,7.959999084472663,4,0.19053072429796813,3.0000096574968733,51.6500015258789,2.4864990257028667,51.11000061035156,1.3366293255176316,50.9900016784668,0.19053072429796813
11078,2024-02-26,52.540000915527344,52.90999984741211,51.47999954223633,51.849998474121094,1714800.0,0.003054598017362631,1.0,0.6831692891081277,29.81557733459708,34.87193965698431,-0.5954421894320276,2.6037217065132836,5.916560924509994,5.215324580000278,18.748455786723024,1.4300003051757812,-3.719348326128994,-1.7774997711181655,-9.061178629505847,5.5061790872695155,-5.4193392003120096,1.8643396580756786,2.57565524642213,87.15281962978904,57.041945801971956,3.6418394291938414,2,-1.0050010681152344,3.55999755859375,6.524999618530273,5.10999870300293,7.489997863769538,0,0.19566042253834048,1.1897766318239558,52.38000106811523,3.0000096574968733,51.6500015258789,2.4864990257028667,51.11000061035156,0.19566042253834048
11079,2024-02-27,52.77999877929688,53.29999923706055,52.56999969482422,53.02000045776367,1545900.0,0.004567907491197065,-1.2121203363870185,-0.34782728881025066,47.38075787523405,35.75139563931139,-1.0790286914468794,2.0747272499262337,5.633056661768215,4.828323542162302,19.600911999955674,0.7599983215332031,-3.6304157169038547,-1.2865018844604421,-8.409082579748762,5.836078810827878,-4.847792232104602,2.274788463183718,1.8270916443873304,84.09784755445294,49.83433693018146,3.5612903476441597,2,-1.1149997711181712,3.3199996948242116,6.285001754760735,4.870000839233391,6.430000305175774,1,0.18302387402102904,1.0,52.540000915527344,1.1897766318239558,52.38000106811523,3.0000096574968733,51.6500015258789,0.18302387402102904
11080,2024-02-28,51.290000915527344,52.43999862670898,51.0099983215332,52.31999969482422,2023400.0,-0.028230350478029798,1.2519749370723612,4.291631566399237,37.15595527586286,35.673790297437826,0.42422763731200064,3.24267443691177,6.981709509040911,6.165951755061208,20.731717525999134,1.770000457763679,-3.486096558549086,-2.4664997100830064,-9.500845241985367,4.567845821819354,-5.983672476034187,1.0506730558681738,2.8593803437181364,34.31372793457664,-0.9470378971349547,3.517172765951179,2,0.3749980926513672,4.80999755859375,7.7024993896484375,6.35999870300293,7.450000762939453,2,0.22246051167368752,-1.2121203363870185,52.77999877929688,1.0,52.540000915527344,1.1897766318239558,52.38000106811523,0.22246051167368752
11081,2024-02-29,56.38999938964844,56.54999923706055,51.43999862670898,51.59000015258789,4853000.0,0.09943455611398,-1.0039209086455185,-4.660198957067939,63.96917370234073,38.647608948856366,-4.30376092066421,-1.941923406573423,1.819925560770308,0.96308896733224,20.912046206560298,5.259998321533203,-3.3812561404756707,2.6239988327026396,-4.424739746356138,9.672737411761418,-0.9003704568267494,6.1483681222320286,-6.360000610351555,97.11191658897263,55.53936842635714,3.5243692895293894,2,-3.1000003814697266,-0.29000091552734375,2.340001106262207,1.260000228881836,3.75,3,0.12963293939373433,1.2519749370723612,51.290000915527344,-1.2121203363870185,52.77999877929688,1.0,52.540000915527344,0.12963293939373433
11082,2024-03-01,57.31000137329102,57.6500015258789,55.86999893188477,56.47999954223633,2807100.0,0.016314984812918265,1.357615994421964,0.1729170756208237,67.1605053392833,41.72640794154534,-4.861843185590587,-3.4175495147523023,0.8675422004225837,-0.04397555643153339,21.385093260773825,1.7800025939941264,-2.99702180948551,3.785500717163096,-2.3235441764839635,9.894545610810155,0.7309782703395626,6.840023163986629,-7.149602584838867,94.87951824533224,47.32225409635247,3.0545224468235306,3,-3.470001220703132,-1.210002899169929,1.2924985885620046,0.3399982452392507,6.44999694824218,4,0.09509678620915407,-1.0039209086455185,56.38999938964844,1.2519749370723612,51.290000915527344,-1.2121203363870185,52.77999877929688,0.09509678620915407
11083,2024-03-04,58.79999923706055,59.43000030517578,57.20000076293945,57.31000137329102,2925500.0,0.02599891516428987,-1.608187995520517,1.7951741888040942,66.39293044354375,44.88926789550841,-5.966572515497454,-5.3910867857143785,-0.7055680285522143,-1.6221971358376592,22.096686182024676,2.229999542236328,-2.4605316762832814,5.406998634338379,-0.0656155871185149,10.879612855795273,2.670691523609932,8.143305745066826,-8.340016339111322,92.51780380409495,42.7298015317874,2.7363071107284465,3,-4.069999694824219,-2.700000762939453,-0.2674989700317383,-1.1499996185302734,3.4200019836425852,0,0.026190492100494955,1.357615994421964,57.31000137329102,-1.0039209086455185,56.38999938964844,1.2519749370723612,51.290000915527344,0.026190492100494955
11084,2024-03-05,59.709999084472656,60.11000061035156,58.25,58.66999816894531,2030800.0,0.01547618808196427,1.0217354347294265,0.6979881923429476,78.11218295528577,49.11101010232848,-6.157039350275255,-6.70054573418976,-1.6495221589896616,-2.636303105849592,23.058817316966294,1.8600006103515625,-1.8846856206124372,6.35249843597412,1.0657578110368107,11.639239060911429,3.709128123505465,8.995868748442774,-8.71181514208984,95.6043799420753,40.081650536913095,2.643370312468656,3,-4.534997940063477,-3.6100006103515625,-1.332498550415039,-2.059999465942383,1.8300018310546875,1,0.0053592312800325725,-1.608187995520517,58.79999923706055,1.357615994421964,57.31000137329102,-1.0039209086455185,56.38999938964844,0.0053592312800325725
11085,2024-03-06,61.52000045776367,61.91999816894531,59.63000106811523,60.29999923706055,1982300.0,0.030313203835933278,1.267327630162604,1.1730770641528812,82.32733204641634,55.566708380575704,-7.079586031253115,-8.300536899462834,-3.549549343542857,-4.511243470693302,22.867452294307324,2.2899971008300852,-1.3333743526568327,7.758999824523926,1.3333550249426267,14.184644624105225,4.546177424733273,10.971822224314579,-9.792871181943354,96.18322778002447,33.75646612328005,3.21282239979065,3,-5.055002212524414,-5.420001983642578,-3.1424999237060547,-3.545001983642578,-4.770000457763672,2,-0.037548786672668144,1.0217354347294265,59.709999084472656,-1.608187995520517,58.79999923706055,1.357615994421964,57.31000137329102,-0.037548786672668144
11086,2024-03-07,63.4000015258789,64.37000274658203,61.65999984741211,62.0,1907000.0,0.03055918488501863,-1.6057697245350842,1.1475410861245159,83.6216980250023,61.7706792219518,-7.954020130472955,-10.004325938664216,-5.520218956267534,-6.431699936715113,22.893093527537502,2.8500022888183594,-0.5086625056656828,9.201500892639153,1.4634987256097105,16.939503059668596,5.332499809124428,13.070501976153878,-10.653585360746085,88.58822605437054,21.62485448909385,3.869001083514722,3,-5.710000991821282,-6.200000762939446,-5.022500991821282,-4.875001907348626,-6.659999847412102,3,-0.07350157311131866,1.267327630162604,61.52000045776367,1.0217354347294265,59.709999084472656,-1.608187995520517,58.79999923706055,-0.07350157311131866
11087,2024-03-08,62.68999862670898,64.51000213623047,62.61999893188477,63.72000122070313,1861400.0,-0.011198783629052578,-2.230769230769258,-0.7357153367011763,79.65616127274934,67.3085218817465,-6.289112950361925,-8.912490609609442,-4.943242207504085,-5.775314053791789,22.492668026385257,1.890003204345696,0.2793335628408897,7.958998107910148,-0.5780975757252946,16.49609379154559,3.6904502660924265,12.227545949727869,-8.548752071802255,75.10255584668771,5.962404235708149,4.268547841817721,3,-4.929998397827141,-5.419998168945305,-4.294998168945305,-4.164999008178704,-7.259998321533196,4,-0.040676332635523726,-1.6057697245350842,63.4000015258789,1.267327630162604,61.52000045776367,1.0217354347294265,59.709999084472656,-0.040676332635523726
11088,2024-03-11,64.16000366210939,64.83999633789061,62.45000076293945,62.4900016784668,1847700.0,0.023448796739550692,-1.7314175602121018,-1.6213570658755734,87.47865496015844,71.76384378007143,-6.635247298653795,-9.913362581020195,-6.528388326419993,-7.319832989524606,21.87353834113356,2.3899955749511577,1.4832396059271034,8.80850296020509,-0.5780365570606278,18.1950424774708,4.115233201572238,13.501772718837941,-8.567131325817343,89.68144076391278,13.24657747337379,4.693269758632855,3,-6.235006332397482,-6.725006103515639,-4.867504119873061,-5.635004043579116,-8.100002288818366,0,-0.00623449684764299,-2.230769230769258,62.68999862670898,-1.6057697245350842,63.4000015258789,1.267327630162604,61.52000045776367,-0.00623449684764299
11089,2024-03-12,63.849998474121094,65.04000091552734,63.15999984741211,64.77999877929689,1547200.0,-0.0048317514073237255,1.593096735155613,-0.556885748810482,85.86709138085084,77.1761922361812,-5.129219019013895,-9.272261686935366,-6.329184344118445,-7.13512158228766,21.92552100150273,1.8800010681152344,2.631299804914555,7.98649787902832,-2.0916974849261294,18.06469324298277,2.9474001970510955,13.025595561005545,-6.777586297573279,78.00365110961158,-3.019845054172123,5.039097681977224,3,-5.60999870300293,-6.314998626708984,-4.232499122619629,-5.32499885559082,-6.9099998474121165,1,-0.025528540209419304,-1.7314175602121018,64.16000366210939,-2.230769230769258,62.68999862670898,-1.6057697245350842,63.4000015258789,-0.025528540209419304
11090,2024-03-13,65.70999908447266,67.08000183105469,64.0,64.13999938964844,2514600.0,0.02913078550981374,-2.3297344556113213,-1.6881711608981096,86.84483906503968,79.71793283203664,-5.284338385652518,-10.553390986054204,-8.272275343040349,-9.093627739751199,22.096731955928746,3.2300033569335938,3.8385263211935268,9.135498619079591,-1.6267475457901526,19.897744783949335,3.754375536644716,14.516621701514467,-7.203420934908529,74.7232058084727,-8.747677569404175,5.381123082434873,3,-4.23499870300293,-7.154998779296875,-6.092499732971191,-7.184999465942383,-7.8899993896484375,2,-0.06346063349635156,1.593096735155613,63.849998474121094,-1.7314175602121018,64.16000366210939,-2.230769230769258,62.68999862670898,-0.06346063349635156
11091,2024-03-14,64.06999969482422,65.30000305175781,63.56000137329102,65.18000030517578,1938900.0,-0.024958140503702597,1.5777686099871044,-0.7070068956133403,79.23960276024414,81.06005476769896,-2.727154622199315,-8.320868810261302,-6.793842207275489,-7.5695362184331,22.019632067228585,2.1499977111816335,4.637737829441164,6.848499298095703,-4.089998469700987,17.7869970658924,1.379250414197358,12.317748181994048,-3.8487368089619807,34.989169722680636,-46.27597407601052,5.469248883898349,3,-1.9299983978271484,-5.5149993896484375,-6.075000762939453,-5.545000076293945,-5.819999694824219,3,-0.11425003480085161,-2.3297344556113213,65.70999908447266,1.593096735155613,63.849998474121094,-1.7314175602121018,64.16000366210939,-0.11425003480085161
11092,2024-03-15,65.05000305175781,65.90000152587889,63.13000106811523,63.40999984741211,6225300.0,0.015295822718924823,-1.5181813610488106,-1.4774795518592343,80.05765120380107,82.57835707439422,-2.7868443584079614,-8.698573547214814,-7.809686901397207,-8.66667367484257,22.260511945363877,2.7700004577636648,5.84307094432171,7.1630025863647475,-3.9887903072049937,18.31479547993449,1.5871061395798733,12.738899033149622,-3.4569923768570874,56.155544039145546,-23.358361610837754,5.5758964467848715,3,-2.3850021362304688,-6.495002746582031,-7.055004119873047,-6.525003433227539,-6.400001525878913,4,-0.1277479013594982,1.5777686099871044,64.06999969482422,-2.3297344556113213,65.70999908447266,1.593096735155613,63.849998474121094,-0.1277479013594982
11093,2024-03-18,66.05999755859375,66.91000366210939,64.08000183105469,64.41999816894531,2280400.0,0.015526432889362507,-1.4396650947429468,0.9999976739696267,80.76921445200423,82.87358279625182,-2.97115652467496,-9.09426601975332,-8.81486666335855,-9.648128489335818,22.563636339829955,2.8300018310547017,6.306760185304093,7.486997222900392,-3.9132664406642874,18.88726088646507,1.7868653911180559,13.187129054682728,-3.369588652462234,74.17711201397633,-4.560450876162761,5.700131831782339,3,-2.704996109008789,-7.504997253417969,-8.597497940063477,-7.534997940063477,-7.659996032714851,0,-0.16091428468475788,-1.5181813610488106,65.05000305175781,1.5777686099871044,64.06999969482422,-2.3297344556113213,65.70999908447266,-0.16091428468475788
11094,2024-03-19,61.66999816894531,65.70999908447266,61.61000061035156,65.30000305175781,2370400.0,-0.06645473133350643,-1.1866658528645833,-2.2134184352292077,71.20096526757095,81.63731982082456,1.9289573312499328,-4.07189150065215,-4.487406721334679,-5.22273335690803,22.332668898273447,4.4499969482421875,6.574938503995426,2.56299800872803,-8.330988413399382,13.456984430855442,-2.883995202335683,8.009991219791736,5.410003662109375,1.0968472615082487,-79.82064594576,5.446993211063707,3,2.6750030517578125,-3.1149978637695312,-5.269998550415039,-3.4499988555908203,-3.8699989318847656,1,-0.0909680065221613,-1.4396650947429468,66.05999755859375,-1.5181813610488106,65.05000305175781,1.5777686099871044,64.06999969482422,-0.0909680065221613
11095,2024-03-20,64.11000061035156,64.84999847412111,63.02000045776367,63.52999877929688,2751900.0,0.039565469658712216,-1.2874997019765098,-0.15977990382351756,67.69018315779093,79.8671515022455,-0.11735902971346945,-5.784610226638733,-6.988675432009671,-7.6073633827979705,21.884415630214104,3.1800003051757955,6.856078515646068,4.3530004501342745,-6.073211229944533,14.779212130213082,-0.8601053899051294,9.566106290173678,2.8606011962890676,47.16978416023434,-30.389761182864575,5.213105840039403,3,0.2350006103515625,-5.555000305175781,-7.710000991821289,-5.89000129699707,-5.650001525878906,2,-0.11183905654939075,-1.1866658528645833,61.66999816894531,-1.4396650947429468,66.05999755859375,-1.5181813610488106,65.05000305175781,-0.11183905654939075
11096,2024-03-21,64.91000366210939,65.09999847412111,64.05000305175781,64.5,1899200.0,0.01247859997101064,1.6582388503659613,0.7069006340270253,67.51151308185297,78.51774614770147,-0.7606314707205684,-5.839675337820452,-7.809996229433949,-8.371848307243624,21.702583943481677,1.0499954223632955,6.938366643691566,4.490003395080578,-5.440190994179275,14.420197784340438,-0.4750937995493558,9.455100589710504,1.9533861206054581,62.264172671812524,-12.56317868568599,4.965097194629929,3,-0.5650024414062642,-6.355003356933608,-8.510004043579116,-6.690004348754897,-4.700004577636733,3,-0.10922821702787688,-1.2874997019765098,64.11000061035156,-1.1866658528645833,61.66999816894531,-1.4396650947429468,66.05999755859375,-0.10922821702787688
11097,2024-03-22,62.36000061035156,65.44000244140625,62.36000061035156,64.94000244140625,1313100.0,-0.03928520887214748,-1.3875966241431723,-6.2926311871974,57.82073386594904,75.22242158167819,1.9418443193791006,-2.6389609432277368,-5.2765646935148425,-5.793449810682411,21.612090728568234,3.0800018310546875,6.7074461864513495,1.441000366210936,-7.76464558511735,10.646646317539222,-3.1618226094532105,6.0438233418750755,4.398321388916017,14.1509352480703,-56.0246507294206,4.602822975664141,3,1.9850006103515625,-3.8050003051757812,-5.992502212524414,-4.155002593994141,-3.3500022888183594,4,-0.06590764224061463,1.6582388503659613,64.91000366210939,-1.2874997019765098,64.11000061035156,-1.1866658528645833,61.66999816894531,-0.06590764224061463
11098,2024-03-25,62.81999969482422,63.93999862670898,62.54999923706055,62.97999954223633,1547700.0,0.007376508658922365,-2.9714224990599303,0.06201540072035627,56.96996360395715,72.01162960646779,1.4212342362835955,-2.413037931035177,-5.729433802744211,-6.239334790899271,21.69869914356975,1.5799980163574148,6.261690564673742,1.3869995117187486,-6.9563666899028505,9.73036571334034,-2.7846835890920545,5.5586826125295445,3.8353558766650337,29.5121837754352,-35.89994083185417,4.171683100810797,3,1.5250015258789062,-4.2649993896484375,-6.622501373291016,-4.615001678466797,-5.049999237060547,0,-0.06638010489020885,-1.3875966241431723,62.36000061035156,1.6582388503659613,64.91000366210939,-1.2874997019765098,64.11000061035156,-0.06638010489020885
11099,2024-03-26,62.43999862670898,64.0,62.06999969482422,63.18999862670898,1582900.0,-0.006049046003840597,-1.5906081506628613,4.687504470352621,52.20305862424023,68.1625428908234,1.7658961105537614,-1.3409801440621365,-5.323360057809239,-5.771282415908992,21.91440737730847,1.9300003051757812,5.929028976274239,0.5239984512329059,-6.761599319953866,7.809596222419685,-3.1188004343604874,4.166797336826299,4.114449845557523,10.97918784369015,-48.45281914262812,3.6427988855933897,3,1.8200035095214915,-3.884998321533196,-7.26499938964843,-4.235000610351555,-1.9099998474120952,1,-0.064702069021218,-2.9714224990599303,62.81999969482422,-1.3875966241431723,62.36000061035156,1.6582388503659613,64.91000366210939,-0.064702069021218
11100,2024-03-27,62.70000076293945,63.11000061035156,62.02999877929688,62.11999893188477,1299700.0,0.0041640317416544725,-1.8421020930583087,-0.7733357747395738,48.182762222021104,64.71178283102084,1.1555418836157116,-0.7403006047351965,-5.516012398908771,-5.889892187861371,21.57103527685464,1.0800018310546804,5.299784902731275,0.21350059509277486,-5.084425166234638,5.511426356420181,-2.435462285570935,2.8624634757564777,3.7555587520887457,19.648130912214906,-34.60472975317528,2.648962880663704,3,1.5600013732910156,-4.145000457763672,-8.01250171661377,-4.495002746582031,-0.8500022888183594,2,-0.07814994364043426,-1.5906081506628613,62.43999862670898,-2.9714224990599303,62.81999969482422,-1.3875966241431723,62.36000061035156,-0.07814994364043426
11101,2024-03-28,63.70000076293945,64.33000183105469,62.43000030517578,62.90999984741211,2018000.0,0.01594896312331584,-1.1714303152901786,1.362066243982022,52.58312324875316,61.65905750268218,0.10900069388924294,-1.2275090977422707,-6.38504038324367,-6.815975690052959,23.23551989102375,1.9000015258789062,4.718660565868774,0.8480005264282227,-3.623112333308626,5.319113386165071,-1.3875559034402016,3.083556956296647,2.6586475739952107,48.9736126151119,-2.5327675928672804,2.235556429868426,3,0.5600013732910156,-5.039999008178711,-9.427501678466797,-5.780002593994141,-2.720001220703125,3,-0.08226062191062677,-1.8421020930583087,62.70000076293945,-1.5906081506628613,62.43999862670898,-2.9714224990599303,62.81999969482422,-0.08226062191062677
11102,2024-04-01,62.7599983215332,64.25,62.61999893188477,64.0,1359900.0,-0.014756710049415589,-1.144737601610214,-1.569620558780071,46.31965251385732,57.83132839844364,0.7710937526761086,0.1493874370856929,-5.308426161515591,-5.81794942058076,24.625561598606996,1.6300010681152273,3.8576923573051047,-0.3645017623901339,-3.999597593662372,3.2705940688821045,-2.18204967802626,1.4530461532459853,3.503677060869805,31.73906841899231,-14.321332511053527,1.81754791563612,4,0.9000015258789062,-3.714998245239258,-8.712499618530273,-4.840000152587891,3.990001678466797,0,-0.04063096407358624,-1.1714303152901786,63.70000076293945,-1.8421020930583087,62.70000076293945,-1.5906081506628613,62.43999862670898,-0.04063096407358624
11103,2024-04-02,60.34000015258789,62.77000045776367,60.11999893188477,62.77000045776367,1564700.0,-0.03855956395261728,1.1810709408015514,1.9596750128438223,41.69428093527747,54.55280791707769,2.5640164161179797,2.8360815202454077,-2.7967853149794166,-3.3534105255017934,25.049348633800513,2.650001525878899,3.163915354419821,-2.8614999771118192,-6.160612465075516,0.4376125108518778,-4.511056221093668,-1.2119437331299707,5.830601734374085,5.225678603368551,-35.274189031639615,1.6495562439818474,4,2.440000534057617,-1.2950000762939453,-6.292501449584961,-2.420001983642578,4.49999618530272,1,-0.022041793630947604,-1.144737601610214,62.7599983215332,-1.1714303152901786,63.70000076293945,-1.8421020930583087,62.70000076293945,-0.022041793630947604
11104,2024-04-03,60.02999877929688,60.97000122070313,59.61999893188477,60.349998474121094,1630000.0,-0.005137576607674443,-1.3684263361486555,0.1316871006734559,35.49540970179528,50.975610866411515,2.9244572412323535,3.3426658861285503,-2.4210324744748917,-2.967965234962456,25.19910859776075,1.3500022888183594,2.2920978090142157,-3.1875013351440344,-6.417700987297927,0.04269831700985094,-4.802601161220984,-1.5724015090670918,5.898578989462003,8.704874629363122,-26.33137996651607,1.6150998260769427,4,2.5000019073486257,-0.9849987030029368,-6.2124996185302805,-2.1100006103515696,6.98999786376951,2,-0.03764781555039176,1.1810709408015514,60.34000015258789,-1.144737601610214,62.7599983215332,-1.1714303152901786,63.70000076293945,-0.03764781555039176
11105,2024-04-04,59.209999084472656,61.25,59.08000183105469,60.58000183105469,1936600.0,-0.013659831942342548,-1.6625789269215108,4.281262665999189,37.04691343163158,47.59065534972025,3.326067924592614,4.195856516391096,-1.589231916646412,-2.0613551560954875,24.865005956650997,2.1699981689453125,1.2130247450729712,-3.892000961303708,-7.518632154928753,-0.2653697676786635,-5.7053165581162375,-2.078685364491186,6.340063954073784,2.476138160342262,-31.220801498934375,1.8133155968125223,4,3.0500030517578125,-0.16499900817871094,-5.327500343322754,-1.2900009155273438,8.319999694824233,3,0.02229352668864304,-1.3684263361486555,60.02999877929688,1.1810709408015514,60.34000015258789,-1.144737601610214,62.7599983215332,0.02229352668864304
11106,2024-04-05,58.7400016784668,59.47000122070313,58.22999954223633,58.849998474121094,1658700.0,-0.007937804649098767,-1.1946911617261446,0.08028947089976556,32.71232861822918,44.80083254441804,3.1612491743041673,4.531152738055781,-1.0865389899638132,-1.4697170177430507,23.98920137113131,1.240001678466804,0.5799388393965046,-4.128998374938966,-8.2412803784934,-0.01671637138452553,-6.1851393767161795,-2.072857373161746,6.292456463480306,8.47179563869877,-21.459610026195463,2.05614100177722,4,2.539999008178711,0.5199985504150391,-4.8575029373168945,-0.8200035095214844,7.969997406005859,4,0.05294512609444424,-1.6625789269215108,59.209999084472656,-1.3684263361486555,60.02999877929688,1.1810709408015514,60.34000015258789,0.05294512609444424
11107,2024-04-08,60.13999938964844,61.31999969482422,58.93000030517578,59.22999954223633,1541900.0,0.023833804412281,-2.1655656242342176,-8.272966880527138,34.12018256512103,42.26196798454736,1.5793087960547751,3.08867843576553,-2.451728511107909,-2.7567410525567055,22.92426656848318,2.579998016357422,-0.07365006764351278,-2.6015007019042997,-6.891437000564608,1.6884355967560083,-4.746468851234454,-0.4565325525741457,4.212212892327585,42.070472736683435,17.003201630313992,2.144968149330156,4,1.1400012969970703,1.335000991821289,-5.445000648498535,-2.220001220703125,6.1299972534179545,0,0.013967412057082074,-1.1946911617261446,58.7400016784668,-1.6625789269215108,59.209999084472656,-1.3684263361486555,60.02999877929688,0.013967412057082074
11108,2024-04-09,63.7599983215332,63.77999877929688,60.77000045776367,61.54999923706055,1817600.0,0.06019286612277308,1.6755540635850588,2.428570829717754,55.84778787131644,42.66693790088917,-2.115831236681103,-0.5932401456202001,-6.022506161638873,-6.24140955421084,22.042239749094243,3.6399993896484446,-0.7356977851002071,1.0384984970092788,-3.227254103272287,5.3042510972908445,-1.0943778031315077,3.171374797150065,-5.529998779296875,99.63963134210678,68.58500836785574,2.1328763001407838,4,-2.4799976348876953,-1.6199970245361328,-8.789999008178711,-5.840000152587891,0.15999984741210938,1,0.04689463232713109,-2.1655656242342176,60.13999938964844,-1.1946911617261446,58.7400016784668,-1.6625789269215108,59.209999084472656,0.04689463232713109
11109,2024-04-10,62.22000122070313,63.66999816894531,61.52000045776367,62.349998474121094,1616800.0,-0.02415302919338347,-1.8104567667298295,-0.058822310982532024,44.43135163908339,42.25011450278498,-0.6820471001428885,0.8626067112208275,-4.432437012111052,-4.597773558588024,21.059461198521323,2.2399978637695312,-1.022300904582238,-0.41999874114989666,-4.657157968684196,3.8171604863844095,-2.538578354917057,1.6985808726172564,-3.8790016937255913,71.89193201727409,41.10461478052897,2.118579613767153,4,-0.9400005340576243,0.4349994659423757,-6.805002212524421,-4.30000305175782,1.93000030517576,2,0.04210856743467395,1.6755540635850588,63.7599983215332,-2.1655656242342176,60.13999938964844,-1.1946911617261446,58.7400016784668,0.04210856743467395
11110,2024-04-11,61.540000915527344,62.68999862670898,60.459999084472656,62.2400016784668,1485800.0,-0.010928966439002985,1.7875087321096221,5.384735019661073,39.99999094433799,40.851988691183294,-0.20550837710377579,1.279799160924398,-3.6992402671852886,-3.8483319615691016,19.335600070093843,2.229999542236321,-1.3497000431084345,-0.8914991378784194,-4.896624040855016,3.1136257650981705,-2.8940615893667143,1.1110633136098755,-3.0902214035034135,59.63967258208294,31.477628602550162,2.0025624514882963,4,-0.3000011444091797,1.114999771118164,-5.902501106262207,-3.6200027465820312,2.4399986267089844,3,0.08904770305514198,-1.8104567667298295,62.22000122070313,1.6755540635850588,63.7599983215332,-2.1655656242342176,60.13999938964844,0.08904770305514198
11111,2024-04-12,56.75,60.790000915527344,56.52000045776367,60.70000076293945,2007100.0,-0.07783556783013901,1.067796297066009,5.642852082549959,35.30643874662093,39.62829827260148,3.9056831757403856,5.790150090390576,1.1309806020375888,1.0042398920501796,17.79538530811008,5.020000457763672,-1.6541797922178603,-5.315500068664548,-9.974628360193861,-0.6563717771352415,-7.645064214429198,-2.9859359228998983,7.029998779296882,3.1680385042810233,-25.660627574906336,2.329564145764653,4,3.3999996185302734,5.05000114440918,-0.4675016403198242,1.1699981689453125,7.119998931884773,4,0.18995592562637698,1.7875087321096221,61.540000915527344,-1.8104567667298295,62.22000122070313,1.6755540635850588,63.7599983215332,0.18995592562637698
11112,2024-04-15,56.7400016784668,58.27999877929688,56.18999862670898,57.0,1553600.0,-0.00017618187723711376,-2.073519635809782,0.065822347168288,33.69098857371016,38.73904356576067,3.3212020439349033,5.42374115934382,0.9904187371581941,1.073873452234956,16.058953116421698,2.090000152587905,-1.9090475672687717,-4.909998321533202,-9.917600583822619,0.09760394075621548,-7.413799452677907,-2.4061971903884896,6.894797134399418,7.246416873526535,-20.60781995147503,2.503801131144709,4,3.244997024536133,4.894998550415039,0.7049989700317383,1.1799964904785156,7.289997100830092,0,0.17571373124913992,1.067796297066009,56.75,1.7875087321096221,61.540000915527344,-1.8104567667298295,62.22000122070313,0.17571373124913992
11113,2024-04-16,55.43000030517578,56.83000183105469,55.38000106811523,56.40999984741211,1499900.0,-0.02308779229007618,-1.6851915299436402,3.7692533415496574,32.08993408973646,38.36065738664301,4.315272414702477,6.215193487720619,2.1544222632011056,2.4355399088792495,14.074522024154618,1.4500007629394602,-2.419258141128367,-5.688499832153319,-10.97406822042143,-0.4029314438852154,-8.33128402628737,-3.045715638019267,7.907006500244144,0.6031273166012026,-28.17179718300231,2.6427841941340526,4,4.149999618530273,5.80000114440918,2.0850000381469727,2.4899978637695312,8.189998626708991,1,0.19556190290835018,-2.073519635809782,56.7400016784668,1.067796297066009,56.75,1.7875087321096221,61.540000915527344,0.19556190290835018
11114,2024-04-17,56.06000137329102,56.4900016784668,55.47999954223633,56.459999084472656,1544700.0,0.011365705658428649,3.391285959514707,0.4081611204315987,33.35004734893779,37.949894488565924,3.422854859830636,5.421309465827335,1.415294225130097,1.8695350827727921,13.236631853312385,1.0600013732910156,-2.7429071720100353,-4.777998924255364,-10.51637415924018,0.9603763107294583,-7.647186541747772,-1.9088113067629564,6.79958508789062,9.302332862975806,-19.774986674361116,2.8691876174924107,4,3.519998550415032,5.170000076293938,1.6199960708618093,1.8599967956542898,3.989997863769524,2,0.14020686056206677,-1.6851915299436402,55.43000030517578,-2.073519635809782,56.7400016784668,1.067796297066009,56.75,0.14020686056206677
11115,2024-04-18,56.93999862670898,57.22000122070313,56.040000915527344,56.81999969482422,1459800.0,0.015697417621491905,2.4705681059581326,-0.2999990463202142,32.94650645188358,37.97591424786086,2.4440091701461597,4.191512897755864,0.6588439114390567,1.0605783160854116,12.235564004193423,1.1800003051757884,-2.7606765953291585,-3.539501571655279,-9.312952581227002,2.2339494379164435,-6.426227076441137,-0.6527760668694214,5.47081271088868,28.835445519281812,2.180900578551757,2.88672550478586,4,2.6400012969970774,4.290002822875984,0.9475011825561594,0.9799995422363352,4.819999694824226,3,0.12662457100566038,3.391285959514707,56.06000137329102,-1.6851915299436402,55.43000030517578,-2.073519635809782,56.7400016784668,0.12662457100566038
11116,2024-04-19,57.81999969482422,57.849998474121094,56.599998474121094,56.790000915527344,1343800.0,0.01545488390128713,1.293585687487751,8.583399561306418,37.49999758685536,38.351449250275785,1.5866331976572283,2.901893606756083,-0.12352278730612909,0.2579351100045102,11.004998547162458,1.25,-2.607273592754268,-2.3050003051757812,-7.796825288642822,3.186824678291252,-5.0509127969093015,0.440912186557739,4.168963026604494,84.13795008530442,55.72541480339881,2.7459124917335167,4,1.760000228881836,3.325002670288086,2.195000648498535,0.7350006103515625,5.069999694824219,4,0.10653752818963658,2.4705681059581326,56.93999862670898,3.391285959514707,56.06000137329102,-1.6851915299436402,55.43000030517578,0.10653752818963658
11117,2024-04-22,58.25,58.849998474121094,56.4000015258789,57.81999969482422,2029200.0,0.007436878371590128,2.0061362902357716,0.4174765192142455,44.11929939203104,37.04828386368852,0.9614492258417684,2.264285926958941,-0.36473807905799305,-0.07401735550165256,10.372070441597565,2.4499969482421946,-2.431660208879272,-1.6694999694824233,-7.116594121969442,3.777594183004595,-4.393047045725936,1.0540471067610895,3.3424250222299037,82.70896476514314,49.2416769976634,2.7235470762435106,4,1.2749996185302734,2.8950023651123047,2.097500801086426,0.30500030517578125,2.25,0,0.09648066835853686,1.293585687487751,57.81999969482422,2.4705681059581326,56.93999862670898,3.391285959514707,56.06000137329102,0.09648066835853686
11118,2024-04-23,58.6500015258789,59.33000183105469,57.45000076293945,57.56000137329102,1583300.0,0.006866978985045513,-1.8702276294447728,2.5348822767516213,46.13662431197653,37.237758605121094,-0.26779478558481173,1.6188603911897985,-0.5580651741835752,-0.3785574792908051,9.670874446514185,1.8800010681152344,-2.1118428750375244,-1.0609985351562585,-6.3577850139450405,4.235787943632523,-3.709391774550653,1.587394704238136,2.5696780591041275,82.33766491124624,43.84870475307111,2.6483932393943914,4,0.3849983215332031,2.4950008392334055,1.9599990844726634,-0.0950012207031179,2.5099983215332102,1,0.09173055606902425,2.0061362902357716,58.25,1.293585687487751,57.81999969482422,2.4705681059581326,56.93999862670898,0.09173055606902425
11119,2024-04-24,58.4000015258789,58.68999862670898,57.68999862670898,58.36000061035156,1011400.0,-0.004262574484157344,2.225831856664772,0.03669808250243502,47.657611702939754,38.08860535607684,-0.689113969840335,1.6344757077174776,-0.1599971391437407,-0.038530510028245146,9.16326258108481,1.0,-1.9203482798629707,-1.1089986801147518,-6.274082944326203,4.0560855840967065,-3.691540812220481,1.4735434519909774,2.469297348092063,71.73252138664765,27.50310226330452,2.5825421321057287,4,-0.3150005340576101,2.144998550415046,2.554999351501472,0.1549987792968821,2.549999237060554,2,0.08938351489070984,-1.8702276294447728,58.6500015258789,2.0061362902357716,58.25,1.293585687487751,57.81999969482422,0.08938351489070984
11120,2024-04-25,57.79999923706055,58.58000183105469,56.86000061035156,58.31000137329102,1056900.0,-0.010274011526394733,2.276183279322221,-12.749761586880185,47.30194448848452,39.42143932739502,-0.7547970616248278,1.9484585048184044,0.6524983061200231,0.6332759371478858,8.740411039911795,1.720001220703125,-2.541825991588361,-1.464000892639163,-6.453646010863096,3.52564422558477,-3.9588234517511296,1.0308216664728036,2.7399417685590706,47.78148687249551,-0.9309188426892234,2.494822559111966,4,-0.44499778747558594,2.6100025177001953,3.6500015258789062,0.7550010681152344,1.1300010681152344,3,0.038927336153965486,2.225831856664772,58.4000015258789,-1.8702276294447728,58.6500015258789,2.0061362902357716,58.25,0.038927336153965486
11121,2024-04-26,58.459999084472656,58.79999923706055,57.31000137329102,58.0,942800.0,0.011418682631900934,1.6140327394894871,-0.9019552111538163,44.9640279543206,40.67399925857396,-1.2814867948568889,0.9230900040401622,0.2286476908843298,0.016275741739967486,7.795313793372356,1.4899978637695241,-2.8369875315429454,-0.5420009613037138,-5.080818048346018,3.99681612573859,-2.8114095048248657,1.7274075822174382,1.7703455248966975,70.30707658817686,19.89716357931858,2.269408543521151,4,-1.1049976348876953,1.950002670288086,2.990001678466797,0.095001220703125,-1.809997558593757,4,0.05644884175061593,2.276183279322221,57.79999923706055,2.225831856664772,58.4000015258789,-1.8702276294447728,58.6500015258789,0.05644884175061593
11122,2024-04-29,60.209999084472656,60.209999084472656,58.75,59.040000915527344,1642000.0,0.029934998758233133,1.4957288365481174,2.5434793425439106,38.014858514926374,41.332324194706175,-2.779833445832679,-1.0832853391615487,-1.279664189985695,-1.6748427123531116,6.8786316450680784,1.75,-2.9812168320939705,1.3354990005493192,-2.891374260712972,5.5623722618116105,-0.7779376300818299,3.4489356311804684,-4.829998016357429,100.0,53.51155955367016,2.113436630631146,4,-2.364999771118164,0.20000267028808594,1.2400016784667969,-1.654998779296875,-2.3799972534179688,0,0.04451088433693262,1.6140327394894871,58.459999084472656,2.276183279322221,57.79999923706055,2.225831856664772,58.4000015258789,0.04451088433693262
11123,2024-04-30,59.0099983215332,60.31000137329102,58.9900016784668,59.68999862670898,1957900.0,-0.019930257119849637,-2.666698456093523,-0.581197751607386,38.9080795365421,41.949883326662196,-1.1383112238978086,0.012612813761464281,0.13372096036179926,-0.3961544581595291,7.163351486614122,1.3199996948242259,-2.6600019660593404,0.20199832916259908,-3.969279337522565,4.373275995847763,-1.8836405041799864,2.2876371625051846,-3.533397293090829,62.31876045586162,18.257015619797272,2.0856388333425824,4,-0.8349971771240234,0.8450031280517578,2.44000244140625,-0.4549980163574219,-0.3299980163574219,1,0.025249986796272772,1.4957288365481174,60.209999084472656,1.6140327394894871,58.459999084472656,2.276183279322221,57.79999923706055,0.025249986796272772
11124,2024-05-01,57.77000045776367,59.2599983215332,57.56999969482422,59.22999954223633,1380800.0,-0.02101335195796894,1.2236873145977745,2.1470565135926805,37.45841714202321,42.45120673667772,0.4132124884818822,1.132689631610667,1.6206149961375047,0.8932861931852187,7.5866577901845575,1.6899986267089844,-2.3184296734835783,-0.924999618530272,-5.079304421926203,3.229305184865659,-3.0021520202282375,1.1521527831676934,-2.1000634155273517,26.376801338350248,-15.065293082263437,2.077152401697964,5,0.5850009918212891,2.085000991821289,3.6800003051757812,0.7849998474121094,-1.1100006103515625,2,0.058680965255087925,-2.666698456093523,59.0099983215332,1.4957288365481174,60.209999084472656,1.6140327394894871,58.459999084472656,0.058680965255087925
11125,2024-05-02,60.52999877929688,60.56999969482422,58.31000137329102,59.31000137329102,1864500.0,0.04777563267549345,2.47692253519063,-0.8356151856400074,64.53845684344955,45.455479987410406,-1.993643713995489,-1.605670744056681,-0.8591937836297134,-1.803272873591645,7.932602436851324,2.799999237060547,-1.7214055115334048,1.7689987182617273,-2.4610082793583175,5.999005715881772,-0.34600478054829154,3.884002217071746,-4.674459163818376,98.7729774195551,50.321186375765365,2.1150034988100215,5,-2.0449981689453196,-0.6749973297119212,0.8775024414062429,-1.9749984741211009,-5.539997100830085,3,0.0069387409898020724,1.2236873145977745,57.77000045776367,-2.666698456093523,59.0099983215332,1.4957288365481174,60.209999084472656,0.0069387409898020724
11126,2024-05-03,61.849998474121094,61.91999816894531,60.6500015258789,61.0,1482000.0,0.02180736364520941,1.5656553201655494,0.6967215421415506,67.85463419029395,48.092739409439616,-2.9970418775814025,-2.825601027117088,-1.8952970304300436,-3.059656811943128,8.128068433670283,1.3899993896484304,-1.1152738049580222,2.9334985733032255,-1.516206856571607,7.383204003178058,0.7086458583658128,5.158351288240638,-5.711591253881842,98.39081104877026,42.87919860927782,2.224852714937416,5,-2.4599990844726562,-1.9949970245361328,-0.44249725341796875,-3.2949981689453125,-4.6599998474121165,4,-0.04721096590110796,2.47692253519063,60.52999877929688,1.2236873145977745,57.77000045776367,-2.666698456093523,59.0099983215332,-0.04721096590110796
11127,2024-05-06,60.97999954223633,62.66999816894531,60.70000076293945,62.0,1955100.0,-0.014066272487440523,-1.4936707332678234,-1.2000026927323155,70.00720859574852,50.745026552080944,-1.89874085186851,-1.9915526785169888,-0.7691914520040442,-2.1291778840736413,8.742528994642097,1.9699974060058594,-0.5444635923554699,2.0214996337890625,-2.4922273177799426,6.5352265853580676,-0.23536384199543647,4.2783631095735615,-4.379065046100592,66.86276211091946,4.22360497576247,2.2568634757845016,5,-1.2150001525878906,-1.164999008178711,0.48000240325927734,-2.424999237060547,-3.6599998474121094,0,-0.07100685550773678,1.5656553201655494,61.849998474121094,2.47692253519063,60.52999877929688,1.2236873145977745,57.77000045776367,-0.07100685550773678
11128,2024-05-07,66.75,68.47000122070311,61.349998474121094,62.18000030517578,6580700.0,0.09462119549160075,-1.2857139358224938,-4.480389846925991,78.11677951228461,54.12937853089704,-7.150921225647082,-7.932782225064564,-6.215915051988503,-7.7861698853259185,9.06173127464479,7.490001678466783,0.031913229137011,7.642000007629392,2.331012323052377,12.9529876922064,4.986506165340884,10.297493849917899,-9.542159136583308,84.22017449612767,14.221479500982923,2.6554938422885046,5,-4.084999084472663,-4.8249988555908345,-5.397500038146973,-8.194999694824219,-11.330001831054688,1,-0.13363293136996723,-1.4936707332678234,60.97999954223633,1.5656553201655494,61.849998474121094,2.47692253519063,60.52999877929688,-0.13363293136996723
11129,2024-05-08,64.83999633789061,67.25,64.73000335693361,66.18000030517578,2705700.0,-0.028614287072799893,-2.230785783803123,-0.2932175178923535,69.71056847922482,56.6192256409793,-4.728598896248997,-6.130758195247722,-4.0059007052227145,-5.82277484201439,9.398183642496965,2.519996643066392,0.3968139219865634,5.600996589660632,-0.14465284221242314,11.34664602153368,2.728171873724108,8.473821305597156,-6.280696231599549,64.2716049475422,-10.482293481729315,2.8728247159365243,5,-1.9499950408935405,-2.9149951934814453,-3.9274959564208842,-6.2849960327148295,-10.049995422363267,2,-0.09500302869565569,-1.2857139358224938,66.75,-1.4936707332678234,60.97999954223633,1.5656553201655494,61.849998474121094,-0.09500302869565569
11130,2024-05-09,67.01999664306639,67.37999725341797,65.26999664306639,65.80999755859375,1352100.0,0.03362122807372603,1.1865287841593386,-0.9029817179751217,71.55575266608675,59.57386172006442,-6.1052346636179635,-8.304960558645234,-5.806338527747812,-7.97560400755124,10.262853674282885,2.540000915527358,0.7791151639409577,7.5069971084594584,0.849083672581969,14.16491054433694,4.178040390520714,10.835953826398203,-7.271412403045886,81.45774125034268,7.564898864349431,3.3289567179387416,5,-3.9999961853027273,-5.094995498657227,-6.2324962615966655,-8.46499633789061,-11.069995880126939,3,-0.15458068210342235,-2.230785783803123,64.83999633789061,-1.2857139358224938,66.75,-1.4936707332678234,60.97999954223633,-0.15458068210342235
11131,2024-05-10,67.52999877929689,67.94000244140625,66.58999633789061,67.44000244140625,1304100.0,0.0076097010112765595,1.967034441128171,0.07437719502892237,71.66198941929353,63.31243182054967,-5.803674771647984,-8.396433002092174,-6.0874395042027345,-8.443697153253254,11.084959885321979,1.3500061035156392,1.2021390728685049,7.477999305725113,0.05988782034408757,14.896110791106139,3.768943563034597,11.18705504841563,-6.734844501594473,87.90215719399365,14.499717709927069,3.7090557426905137,5,-4.509998321533224,-5.604997634887724,-6.877497673034682,-8.974998474121108,-11.989997863769545,4,-0.18569520698221254,1.1865287841593386,67.01999664306639,-2.230785783803123,64.83999633789061,-1.2857139358224938,66.75,-0.18569520698221254
11132,2024-05-13,66.70999908447266,68.72000122070311,66.62999725341797,67.73000335693361,1663300.0,-0.012142747070145399,-2.542355786016295,-11.333841980330684,68.45237201116599,66.59513098439677,-4.43061316843977,-7.158214183710399,-5.073006623006265,-7.576231642620698,11.908752155084128,2.090003967285142,1.7113821383391894,6.159499740600587,-1.6510785459017967,13.970078027102971,2.254210597349399,10.064788883851776,-4.993863173610158,72.7272539055344,0.43626227159155917,3.9052891432511903,5,-3.5649986267089915,-4.659997940063491,-6.439998626708984,-8.154998779296875,-12.329998016357429,0,-0.14270724911431676,1.967034441128171,67.52999877929689,1.1865287841593386,67.01999664306639,-2.230785783803123,64.83999633789061,-0.14270724911431676
11133,2024-05-14,66.26999664306639,68.12000274658203,66.18000030517578,67.55999755859375,1195200.0,-0.006595749474514356,-1.6394706111327364,1.2647014824898613,67.86199007659515,69.97330575490476,-3.1877002752104673,-6.1813903273620525,-4.487709504501282,-7.124211439067061,12.414810946514109,1.94000244140625,2.263392057130659,5.177497482299792,-2.6414033083343185,12.99639827293391,1.2680470869827332,9.08694787761685,-3.573319588826209,38.59634362505382,-32.370481408418854,3.9094503953170587,5,-2.7549953460693217,-4.219995498657227,-4.892496109008775,-7.714996337890611,-9.879997253417955,1,-0.1350535295247911,-2.542355786016295,66.70999908447266,1.967034441128171,67.52999877929689,1.1865287841593386,67.01999664306639,-0.1350535295247911
11134,2024-05-15,63.91999816894531,66.86000061035156,63.33000183105469,66.86000061035156,2520000.0,-0.035460971678907605,1.4013577196952396,2.279070042523469,62.867952616267615,69.78769417410676,0.14127392212142809,-3.3859476645008755,-2.046064382654883,-4.75577938668507,12.430702881807019,3.529998779296875,2.7919778744089996,2.4344991683959947,-5.10448002614072,9.973478362932717,-1.3349904288723593,6.203988765664356,4.800003051757798,10.946129957337696,-60.35294091918538,3.7694895972683606,5,0.7650032043456889,-1.869997024536147,-2.2099971771240234,-5.364997863769531,-6.779998779296875,2,-0.13297872721356885,-1.6394706111327364,66.26999664306639,-2.542355786016295,66.70999908447266,1.967034441128171,67.52999877929689,-0.13297872721356885
11135,2024-05-16,64.15000152587889,64.77999877929689,62.65999984741211,63.72999954223633,1376400.0,0.00359830043057352,1.523813524492404,-0.14285769893499486,62.18415621859201,69.15764106613989,0.5350335411392706,-3.2128233635391084,-2.2382095588769886,-5.003666691147757,12.677321950951109,2.11999893188478,3.44361718658876,2.304002380371081,-5.005843577009102,9.613848337751257,-1.3509205983190071,5.958925359061169,4.462199707031246,24.58748087143763,-44.90227953750389,3.654922978690089,5,0.559999465942397,-2.1000003814697266,-2.1825008392333842,-5.595001220703111,-7.63000106811522,3,-0.14590803410309527,1.4013577196952396,63.91999816894531,-1.6394706111327364,66.26999664306639,-2.542355786016295,66.70999908447266,-0.14590803410309527
11136,2024-05-17,63.97999954223633,64.41000366210939,63.31999969482422,64.41000366210939,1281000.0,-0.0026500698300682135,4.069737320688499,-1.0238144975977288,58.65870247422538,67.8966959415262,1.1610467630925996,-2.6958870514600477,-2.0921516048505993,-4.862937795989879,13.224001248378714,1.0900039672851705,4.284943771397835,1.826000404357913,-5.286017354090546,8.938018162806372,-1.7300084748663238,5.382009283582143,4.394113635253888,21.782168245737,-42.03692598678951,3.5560088792242306,5,1.0550003051757812,-1.9299983978271626,-2.032499313354492,-5.424999237060547,-7.209999084472656,4,-0.12550795305954765,1.523813524492404,64.15000152587889,1.4013577196952396,63.91999816894531,-1.6394706111327364,66.26999664306639,-0.12550795305954765
11137,2024-05-20,63.86999893188477,64.66000366210939,63.13999938964844,63.90999984741211,864800.0,-0.0017192968292996103,-1.0266723632812689,0.093024493670305,61.75048052623618,66.07821827640971,1.9267203429575588,-2.2590869383421506,-1.984977897396078,-4.799114257204259,14.27243123751316,1.5200042724609517,4.504914908722796,1.434999847412115,-5.468592054566663,8.338591749390886,-2.0167961035772706,4.886795798401501,4.2755497124023165,22.16114362607057,-40.11904606624965,3.4517959509893865,5,1.8200016021728445,-1.8199977874756073,-2.894998550415046,-5.3149986267089915,-6.789997100830085,0,-0.130421139121062,4.069737320688499,63.97999954223633,1.523813524492404,64.15000152587889,1.4013577196952396,63.91999816894531,-0.130421139121062
11138,2024-05-21,64.02999877929689,65.26999664306639,63.4000015258789,63.599998474121094,1551400.0,0.0025050861137911884,-3.5060438095761643,-10.749761586880007,65.96937539229569,65.66253015563981,1.4978252546653863,-2.103196953483625,-2.1933936264595957,-5.003073187520826,15.551477762686025,1.869995117187493,4.575727195233043,1.325999832153336,-5.372839178705348,8.024838843012013,-2.0234196732759955,4.6754193375826745,3.896127913115194,32.61901626241514,-32.78983189830485,3.3494195054293385,5,1.660001754760728,-1.9799976348877237,-3.2199993133545064,-5.474998474121108,-6.479999542236342,1,-0.15071057153138412,-1.0266723632812689,63.86999893188477,4.069737320688499,63.97999954223633,1.523813524492404,64.15000152587889,-0.15071057153138412
11139,2024-05-22,63.61999893188477,63.90999984741211,62.75,63.02000045776367,1479500.0,-0.006403246216282632,-1.0350885411786752,1.3953442983623132,58.95651623943189,64.2626149971226,1.9182988796799876,-1.3513616753905566,-1.8275782025542568,-4.634753350697849,16.780980636796823,1.2799987792968892,4.7011140166354295,0.6550001144409237,-5.7375259980145685,7.047526226896409,-2.541262941786819,3.851263170668666,4.0954826867273155,36.7816192752071,-23.398667433654516,3.196263056227744,5,2.0700016021728445,-1.5199985504150533,-3.214998245239265,-5.0649986267089915,-7.00999832153321,2,-0.11364350304339343,-3.5060438095761643,64.02999877929689,-1.0266723632812689,63.86999893188477,4.069737320688499,63.97999954223633,-0.11364350304339343
11140,2024-05-23,60.04999923706055,63.709999084472656,59.43999862670898,63.38000106811523,1868600.0,-0.05611442556996071,1.1403522525847252,-5.550017166181274,45.38462004952845,61.34290728937093,4.912200432031256,2.525319647962803,1.595879820383523,-1.1234646914510549,17.44378454021121,4.270000457763679,3.9802088755621554,-3.0274995803832994,-9.108924791731397,3.053925630964798,-6.068212186057352,0.013213025290752967,7.4632631107035365,10.46313581308383,-43.029674037226535,3.040712605674049,5,4.030000686645494,2.3300018310546804,0.35500144958496094,-1.4949989318847656,-4.430000305175774,3,-0.04845961506051388,-1.0350885411786752,63.61999893188477,-3.5060438095761643,64.02999877929689,-1.0266723632812689,63.86999893188477,-0.04845961506051388
11141,2024-05-24,61.7599983215332,61.77999877929688,60.15999984741211,60.5099983215332,1435400.0,0.028476254890896113,1.5116244684563036,-0.37537516896923123,51.91740003585888,59.505688181003464,2.567671347865371,1.133330823726098,-0.19094179811234824,-2.9114084461963756,18.24869187565486,1.7299995422363352,3.579602172060035,-1.4825004577636705,-7.204898443891764,4.239897528364423,-4.343699450827714,1.378698535300373,5.2688682029675675,39.79417640134572,-11.511410089967193,2.8611989930640465,5,2.0200023651123047,0.8000030517577983,-1.3549976348876953,-3.204998016357422,-6.099998474121094,4,-0.08484452730210901,1.1403522525847252,60.04999923706055,-1.0350885411786752,63.61999893188477,-3.5060438095761643,64.02999877929689,-0.08484452730210901
11142,2024-05-28,62.88999938964844,63.0,61.27000045776367,61.9900016784668,1587200.0,0.018296649916216934,2.089287843025058,0.7199981689453125,37.70701398364885,56.15513528178722,0.9373959945590684,0.22598983347635482,-1.4178118742428936,-4.055294536895644,18.896121674633363,1.7299995422363281,2.9283509839895743,-0.486499404907228,-6.032703706174161,5.059704896359705,-3.259601555540698,2.286602745726242,3.6835350609848234,59.17670560538239,11.537456504527547,2.773102150633467,5,0.26000022888183594,-0.3299980163574361,-2.527498245239258,-4.334999084472656,-7.770000457763665,1,-0.09731275228621017,1.5116244684563036,61.7599983215332,1.1403522525847252,60.04999923706055,-1.0350885411786752,63.61999893188477,-0.09731275228621017
11143,2024-05-29,60.5,62.20000076293945,60.47000122070313,62.18999862670898,1527300.0,-0.03800285280399962,1.0233878469751203,-1.877781027342964,36.588398610677636,53.23518483672167,2.7075787394123196,2.881052969760553,0.8129891533476297,-1.6785291155917719,19.448258562743725,2.4199981689453054,2.1215755632706816,-2.9509988784790053,-8.286258530882762,2.384260773924744,-5.618628704680887,-0.2833690522771306,5.645522301197801,23.713670778915006,-20.920265366177016,2.667629826201875,5,1.854997634887681,2.2900009155273366,-0.16499900817871094,-1.9449996948242188,-4.270000457763672,2,-0.05652889535446792,2.089287843025058,62.88999938964844,1.5116244684563036,61.7599983215332,1.1403522525847252,60.04999923706055,-0.05652889535446792
11144,2024-05-30,61.15999984741211,61.61999893188477,60.040000915527344,60.599998474121094,1729800.0,0.010909088386976906,1.1351331149332449,-0.3313620286079969,30.013663686988977,49.66068566654354,1.8046827530743528,2.622502276407843,0.13970232835752938,-2.356202637341781,20.374578767390013,1.579998016357429,1.4081604624797848,-2.4604990005493192,-7.220177397785065,2.2991793966864336,-4.840338199167192,-0.0806598019314464,4.583191033316368,40.281054714545526,0.2924796269674985,2.379839198617875,5,1.1949977874755717,1.6300010681152273,-1.0699987411499023,-2.604999542236328,-6.619998931884766,3,-0.05902551699408343,1.0233878469751203,60.5,2.089287843025058,62.88999938964844,1.5116244684563036,61.7599983215332,-0.05902551699408343
11145,2024-05-31,60.95000076293945,61.84000015258789,60.38999938964844,61.20000076293945,12101300.0,-0.0034336017821546827,-1.1167851912078366,-0.4464274766520664,27.089150457086077,46.152957664639175,1.6908353850256574,3.0204397043823406,0.25503967266115524,-2.1780515559769427,21.122308828489327,1.4500007629394531,0.6788840885564724,-2.6914981842041,-7.397163456901026,2.014167088492826,-5.04433082055256,-0.3386655478556406,4.414998582547852,30.743247597126604,-3.0530298113951844,2.352832636348463,5,1.404996871948228,1.8400001525878835,-1.635000228881836,-2.395000457763672,-6.100002288818359,4,-0.0712059080928974,1.1351331149332449,61.15999984741211,1.0233878469751203,60.5,2.089287843025058,62.88999938964844,-0.0712059080928974
11146,2024-06-03,58.93000030517578,61.31000137329102,58.5099983215332,61.2599983215332,2097100.0,-0.033141926701860336,1.3045253535653154,9.319992065429688,25.000012258020533,42.0695723015041,3.262217525911069,5.070428263525287,2.1291636531699396,-0.18616112862125078,21.61697304281061,2.8000030517578196,0.13813194211817148,-4.565498733520506,-9.669532905196121,0.5385354381551082,-7.117515819358317,-2.0134816476827027,6.079498997184828,9.354160949578896,-18.71135743217183,2.5520170858378055,6,2.9599971771240163,4.085000991821289,-0.04749870300292969,-0.375,-2.229999542236328,0,-0.05616835832597633,-1.1167851912078366,60.95000076293945,1.1351331149332449,61.15999984741211,1.0233878469751203,60.5,-0.05616835832597633
11147,2024-06-04,56.6500015258789,58.45000076293945,56.459999084472656,58.38999938964844,2752300.0,-0.0386899502373943,1.1397860488773308,0.7467808348136475,22.35633829433938,37.22367929062007,4.928656879531175,7.388198616463235,4.315991310426696,2.0694287098701167,22.097820719174692,2.470001220703125,-0.49300610737622463,-6.628997611999516,-12.493048435035668,-0.7649467889633641,-9.561023023517599,-3.69697220048144,7.839537698015512,3.3101460948874526,-22.455701615753075,2.9320254115180777,6,3.5349979400634837,5.939998626708984,2.2325000762939524,1.904998779296882,0.7599983215332102,1,-0.017475757313343387,1.3045253535653154,58.93000030517578,-1.1167851912078366,60.95000076293945,1.1351331149332449,61.15999984741211,-0.017475757313343387
11148,2024-06-05,57.83000183105469,58.15999984741211,56.4000015258789,57.02000045776367,2151000.0,0.020829660607100564,1.394559764993483,-0.4655186021528931,31.23846248223687,34.143895539820626,3.103014149967308,5.803203719166319,3.03978118895904,0.8808942182960067,20.879170036805093,1.7599983215332102,-1.0122097336651237,-5.002997398376465,-11.107423636515605,1.1014288397626686,-8.055210517446028,-1.9507842793068946,5.856583378897547,26.2867769516495,-1.2977468654823099,3.052213119069567,6,2.2249984741210938,4.729999542236314,1.2974987030029297,0.7249984741210938,0.22999954223633523,2,-0.04686153922469083,1.1397860488773308,56.6500015258789,1.3045253535653154,58.93000030517578,-1.1167851912078366,60.95000076293945,-0.04686153922469083
11149,2024-06-06,58.68000030517578,58.709999084472656,56.86999893188477,57.7400016784668,1549300.0,0.014698226650663004,2.68001434331642,1.1604901642200842,33.76854090193494,32.8532200789769,1.6523467611536375,4.709510751185654,2.113716761534967,0.03871398326256781,19.496463208363014,1.8400001525878835,-1.6164563288118927,-3.844999122619626,-10.141634459310964,2.451636214071712,-6.993316790965295,-0.696681454273957,4.132194862687655,41.911752846823816,13.371940669565422,3.1483176683456686,6,1.0200004577636719,3.88000106811522,0.33500099182128906,-0.125,0.5600013732910156,3,-0.0417518873585172,1.394559764993483,57.83000183105469,1.1397860488773308,56.6500015258789,1.3045253535653154,58.93000030517578,-0.0417518873585172
11150,2024-06-07,56.65999984741211,58.68000030517578,56.61000061035156,57.41999816894531,2267700.0,-0.03442400216868269,-3.813970715435831,-0.8085100338859241,30.427805108512885,30.46548730927179,3.510022088912237,6.2331475768182685,4.024228440659641,2.0735473830718263,18.040353192056248,2.0699996948242188,-2.4239384445580754,-5.346999740600587,-11.789505335358797,1.0955058541576292,-8.568252537979689,-2.125746943221479,5.382732083413181,5.295281662182649,-23.10380868414218,3.221252797379108,6,3.0400009155273438,5.900001525878892,2.4450016021728516,1.8950004577636719,5.290000915527344,4,-0.03741614785728942,2.68001434331642,58.68000030517578,1.394559764993483,57.83000183105469,1.1397860488773308,56.6500015258789,-0.03741614785728942
11151,2024-06-10,54.9900016784668,56.02999877929688,54.45000076293945,56.0,2271800.0,-0.029474023534110327,1.9532786914468194,1.328948094905862,28.084897183901617,29.396363220410986,4.602731784122589,7.28923413152642,5.530836963804184,3.7738865417583582,16.622265087839928,2.2099990844726562,-3.1086705570692033,-6.389998054504396,-13.007758612897021,0.22776250388822206,-9.698878333700705,-3.081117775308087,6.375602603764925,12.67608282373674,-15.829969423124938,3.308880279196309,6,3.3349990844726562,6.594999313354485,4.179999351501465,3.5649986267089844,4.959999084472656,0,-0.002545975633249098,-3.813970715435831,56.65999984741211,2.68001434331642,58.68000030517578,1.394559764993483,57.83000183105469,-0.002545975633249098
11152,2024-06-11,57.18999862670898,57.95000076293945,53.459999084472656,54.0,3777000.0,0.04000721733208579,-1.1030450571981185,-3.1584197307045803,34.66367101627847,29.18250459881108,1.68651556329786,4.57396337189504,3.219949510500328,1.6241973647302856,14.596245347658881,4.490001678466797,-3.2081528077169708,-3.714001083374029,-10.082356751283221,2.654354584535163,-6.898178917328629,-0.5298232494194366,3.2074211628218237,71.04761032831087,41.28298098787275,3.1841778339545947,6,0.46000099182129617,3.9000015258789062,2.432501792907722,1.365001678466804,0.6300010681152415,1,-0.008567894309070456,1.9532786914468194,54.9900016784668,-3.813970715435831,56.65999984741211,2.68001434331642,58.68000030517578,-0.008567894309070456
11153,2024-06-12,57.31999969482422,59.849998474121094,57.08000183105469,58.36000061035156,1987000.0,0.0022731434033385067,-2.6447404745293106,-0.32601923612747147,35.69481996164859,29.81374418488437,1.1823285350309476,3.941135857949746,3.056297949127682,1.5360307816614949,12.431295464553035,2.7699966430664062,-3.6169703873701735,-3.136500167846677,-9.166020386912976,2.8930200512196222,-6.151260277379826,-0.1217400583135273,-3.8600006103515625,60.406901080532506,30.22740721288241,3.014760109533148,6,0.3299999237060547,3.7700004577636648,2.4700002670288086,1.3400020599365234,0.5900001525878906,2,0.001570135259369554,-1.1030450571981185,57.18999862670898,1.9532786914468194,54.9900016784668,-3.813970715435831,56.65999984741211,0.001570135259369554
11154,2024-06-13,55.41999816894531,57.290000915527344,55.06000137329102,56.959999084472656,1281400.0,-0.03314727034184661,1.0272680928980824,1.4807688075413563,38.6240730142621,31.095402246792816,2.4389684027496656,5.45117249672068,4.909870797554824,3.4552677268167784,11.877648468868353,2.259998321533196,-3.9117402195247664,-4.611501693725586,-10.809036358683642,1.586032971232477,-7.710269026204614,-1.512734361246558,-1.9599990844726562,30.67291504984777,-1.9179242136638415,3.0987673324790306,6,1.9650020599365234,5.670001983642571,6.875002861022935,4.3200016021728445,2.0600013732910156,3,0.0476362918002593,-2.6447404745293106,57.31999969482422,-1.1030450571981185,57.18999862670898,1.9532786914468194,54.9900016784668,0.0476362918002593
11155,2024-06-14,54.790000915527344,55.58000183105469,54.36999893188477,54.56000137329102,1266400.0,-0.011367688095142992,-2.9671938414974206,-0.14935026331303322,31.914893617021292,31.863722397792902,2.350453703287343,5.63278358909384,5.511596577104967,4.078358956042912,11.681236383892768,1.2100028991699148,-4.0512451620588905,-4.773498916625975,-11.074302463170639,1.5273046299186817,-7.9239006898983035,-1.6230971433536467,-1.2022018432617188,20.813802161065013,-10.417005791158083,3.150401773272329,6,1.8649978637695312,6.29999923706054,7.617500305175774,4.949998855590813,2.1599998474121094,4,0.08121921315168912,1.0272680928980824,55.41999816894531,-2.6447404745293106,57.31999969482422,-1.1030450571981185,57.18999862670898,0.08121921315168912
11156,2024-06-17,55.95000076293945,56.04999923706055,54.5,55.11000061035156,1435500.0,0.021171743530366882,1.9807760729782966,3.6521818453221235,32.02072112831284,32.93754271267884,0.8082870397127238,4.047888458719669,4.351373398144219,2.931061728033171,11.401014199335366,1.5499992370605469,-4.14852269108961,-3.2119991302490263,-9.349090111658754,2.9250918511607082,-6.28054462095389,-0.14345363954416257,-2.2369577026367153,38.967166139334964,10.805719430350564,3.068545490704866,6,0.7049980163574219,5.13999938964843,6.5225000381469584,3.789999008178704,2.989997863769524,0,0.10723860443580757,-2.9671938414974206,54.790000915527344,1.0272680928980824,55.41999816894531,-2.6447404745293106,57.31999969482422,0.10723860443580757
11157,2024-06-18,55.540000915527344,57.099998474121094,54.459999084472656,56.13000106811523,1864000.0,-0.007327968575894794,1.0869601928763026,-0.702381006444104,35.68128938588633,33.43119014641767,1.1669971781430988,4.0072836289127025,4.711248059594773,3.344164090533681,10.856363474050113,2.6399993896484375,-4.227625344047375,-3.2054990768432603,-9.12402726230789,2.7130291086213703,-6.164763169575572,-0.24623498411094857,-1.7042187469482357,21.350402944835057,-7.069059320734016,2.9592640927323144,6,1.1149978637695312,5.54999923706054,6.932499885559068,4.199998855590813,4.05999755859375,1,0.07940222856890888,1.9807760729782966,55.95000076293945,-2.9671938414974206,54.790000915527344,1.0272680928980824,55.41999816894531,0.07940222856890888
11158,2024-06-20,54.38000106811523,56.16999816894531,54.22000122070313,56.1500015258789,1819400.0,-0.020885844945814802,1.1547002080176114,3.000000000000036,30.976425931047714,33.120955149652424,1.996055918377742,4.645435666041877,5.689908708775654,4.486501560836409,10.09437215714387,1.9499969482421804,-4.133995335900622,-3.8829990386962976,-9.555892407534976,1.7898943301423813,-6.7194457231156335,-1.0465523542769617,-0.42393457342527796,5.21172193215012,-20.81062130710106,2.836446684419339,6,2.2749977111816477,6.4099998474121165,8.217499732971184,5.699998855590813,4.91999816894532,3,0.06325852444173585,1.0869601928763026,55.540000915527344,1.9807760729782966,55.95000076293945,-2.9671938414974206,54.790000915527344,0.06325852444173585
11159,2024-06-21,56.38999938964844,57.4900016784668,54.4000015258789,54.40999984741211,4282800.0,0.036962086834377406,-2.0900060463066836,-1.1186435198655158,38.379196241763275,34.00444305334691,-0.4167674872778875,2.177661488493314,3.567835028710718,2.4791315120519926,9.432640398071536,3.1100006103515696,-3.7077879061578045,-1.511500740051268,-6.642627971969532,3.6196264918669954,-4.077064356010403,1.0540628759078672,-2.3160542553698633,66.36079098378337,39.244602556340226,2.565563615959133,6,0.2649993896484375,3.770000457763672,6.39250183105468,5.660001754760728,2.0800018310546946,4,0.026955142298559664,1.1547002080176114,54.38000106811523,1.0869601928763026,55.540000915527344,1.9807760729782966,55.95000076293945,0.026955142298559664
11160,2024-06-24,57.13999938964844,58.61000061035156,56.81999969482422,57.0,1971300.0,0.013300230681287717,-6.160003662109375,0.07070677879567282,45.12261087573852,35.8975223524399,-1.2197935181837636,1.2632405514595746,2.7340857807840138,1.7410974580783716,9.820353787950076,2.220001220703125,-3.563466676937125,-0.6160007476806655,-5.654811106241247,4.422809610879916,-3.1354059269609564,1.9034044315996255,-2.9505331885730115,66.51477391615653,35.61710558451473,2.519405179280291,6,-0.4850006103515625,2.2249984741210866,6.227501869201646,4.910001754760728,1.220001220703125,0,0.005950300248856566,-2.0900060463066836,56.38999938964844,1.1547002080176114,54.38000106811523,1.0869601928763026,55.540000915527344,0.005950300248856566
11161,2024-06-25,56.52000045776367,56.93999862670898,55.90999984741211,56.77999877929688,1268500.0,-0.010850523950077018,2.55173207579441,-1.8571389645777074,49.61054182672673,37.55828577582304,-0.4022405157796811,1.550013841558652,3.415823966495161,2.390176189564393,10.171858764144313,1.2299995422363281,-3.5451204422701537,-0.9739997863769503,-5.6694278327453915,3.721428259991491,-3.3217138095611674,1.3737142368072668,-2.217323611227336,52.39178944953642,17.260738384926796,2.3477140231842197,6,0.5149993896484375,2.8449974060058523,6.860000610351555,5.530000686645494,7.819995880126939,1,0.007607931735547524,-6.160003662109375,57.13999938964844,-2.0900060463066836,56.38999938964844,1.1547002080176114,54.38000106811523,0.007607931735547524
11162,2024-06-26,56.77000045776367,57.18999862670898,56.06000137329102,56.25,1096200.0,0.004423212986114811,-1.5111113936820055,-2.0000146720072225,46.637049494516006,38.77408905725275,-0.8024709361103319,0.8622167027873218,3.2320634969345434,2.076160109355115,10.429215664285149,1.1299972534179545,-3.2584323947334326,-0.41799983978271626,-4.371894951255165,3.535895271689732,-2.3949473955189404,1.558947715953508,-2.3563771786756433,58.08655106133749,20.9347048216639,1.976947555736225,6,-0.3549995422363281,2.5949974060058523,6.7725000381469656,5.280000686645494,5.419998168945305,2,0.0382243817411938,2.55173207579441,56.52000045776367,-6.160003662109375,57.13999938964844,-2.0900060463066836,56.38999938964844,0.0382243817411938
11163,2024-06-27,57.08000183105469,57.47000122070313,56.56000137329102,56.83000183105469,918900.0,0.005460654761164863,-1.3037944121993326,0.4807688075413564,44.743761012373966,39.45405439037629,-1.2852543838724628,0.2981467009772558,3.0355013336618484,1.7146320558020136,10.987160485217244,0.9099998474121094,-2.722558834980248,0.06300144195556356,-3.5706313173589734,3.6966342012701006,-1.753814937701705,1.879817821612832,-2.557651048065999,63.65797833686418,25.98841532357377,1.8168163796572678,6,-0.6650009155273438,2.2849960327148366,6.789999008178704,4.969999313354478,4.579998016357422,3,0.0441485031925033,-1.5111113936820055,56.77000045776367,2.55173207579441,56.52000045776367,-6.160003662109375,57.13999938964844,0.0441485031925033
11164,2024-06-28,57.54999923706055,58.06000137329102,56.91999816894531,56.91999816894531,2772600.0,0.008234011754185921,-2.619051655757481,2.5200042724609375,53.25530360490537,41.82521105569675,-1.5883712256238312,-0.48082180795118745,2.6664334946397616,1.211444726805837,11.483184787168597,1.1400032043457102,-2.44721302037766,0.7134988784790011,-2.3707105290621655,3.7977082860201676,-0.8286058252915822,2.2556035822495843,-2.9210955002492085,60.740700971617244,18.192129735750576,1.542104703770582,6,-1.1349983215332031,1.135000228881836,6.3200016021728445,4.500001907348619,3.6599998474121094,4,0.030408340976537218,-1.3037944121993326,57.08000183105469,-1.5111113936820055,56.77000045776367,2.55173207579441,56.52000045776367,0.030408340976537218
11165,2024-07-01,56.61000061035156,58.15999984741211,56.349998474121094,57.36000061035156,1520300.0,-0.016333599290539236,-1.8503862743448956,-1.1904741721212708,56.259660196908094,44.51842650776288,-0.4057219429501657,0.12370634028208372,3.670150489170723,2.2237414188902136,12.012809759932018,1.8100013732910156,-2.2336721252516583,-0.00949974060058878,-2.4100386241149607,2.391039142913783,-1.2097691823577748,1.1907697011565972,-1.8766749787940284,31.11114501953125,-14.58753390334617,1.2002694417571869,7,-0.19499969482421875,1.9749984741210938,7.284999847412109,5.440000534057603,4.6399993896484375,0,0.03285639622500658,-2.619051655757481,57.54999923706055,-1.3037944121993326,57.08000183105469,-1.5111113936820055,56.77000045776367,0.03285639622500658
11166,2024-07-02,55.61999893188477,57.36000061035156,55.29999923706055,56.83000183105469,1546500.0,-0.01748810577270621,-1.227025756391672,1.6133371988932197,43.30775674905729,45.36581177033743,0.5951305341254383,0.8991145330949095,4.685310959172426,3.2618577448586734,11.884666949633994,2.0600013732910156,-1.9981743498094033,-0.8340013504028221,-3.0097081571401745,1.3417054563345303,-1.9218547537714983,0.2538520529658541,-0.7843398434759692,11.188798130532225,-30.010299814349715,1.0878534033686753,7,0.795001983642571,2.6100006103515554,7.610001564025858,6.430002212524393,5.8199996948242045,1,0.049262886211528745,-1.8503862743448956,56.61000061035156,-2.619051655757481,57.54999923706055,-1.3037944121993326,57.08000183105469,0.049262886211528745
11167,2024-07-03,55.65999984741211,56.56999969482422,55.63000106811523,56.16999816894531,708800.0,0.0007191822419185812,-2.298264634823696,0.4214852062611352,42.86941375225105,46.68725486158225,0.6413906167413401,0.8233562294877004,4.657590053183171,3.312366817520811,11.023381560765008,0.950000762939446,-1.5505054650466974,-0.7445003509521513,-2.94632211122822,1.4573214093239173,-1.845411231090182,0.35641052918587945,-0.7240539712890595,12.587431242097177,-25.100457010626236,1.1009108801380332,7,0.845001220703125,2.5699996948242188,7.510001182556145,6.390001296997056,5.49000167846679,2,0.1559467573531097,-1.227025756391672,55.61999893188477,-1.8503862743448956,56.61000061035156,-2.619051655757481,57.54999923706055,0.1559467573531097
11168,2024-07-05,55.11999893188477,56.0099983215332,54.72000122070313,55.27000045776367,1906200.0,-0.009701777165068481,-1.715792094315707,0.2941216069651974,48.5408590271998,47.81632850440853,1.449868219039125,1.2120638611783363,5.190954089994825,3.9452870052815854,10.236740595993862,1.289997100830071,-1.1847916479295364,-1.149001121520989,-3.3147037967077253,1.0167015536657473,-2.231852459114357,-0.06614978392762083,4.729999542236321,11.627845083307944,-25.834221212812793,1.08285133759337,7,1.545001983642571,2.710000991821282,7.735001564025865,6.930002212524393,6.030002593994126,4,0.12826559927116543,-2.298264634823696,55.65999984741211,-1.227025756391672,55.61999893188477,-1.8503862743448956,56.61000061035156,0.12826559927116543
11169,2024-07-08,56.22999954223633,56.38999938964844,55.09000015258789,55.40999984741211,1195300.0,0.020137892450311057,1.280701636974475,-5.466609022939072,56.691444476469954,49.10175446004536,0.3517780676769746,-0.09580785387271362,4.09513754721258,2.9059046949968774,9.619551893768108,1.2999992370605469,-0.8685817703280634,0.08349952697754048,-1.7613936809511799,1.9283927349062608,-0.8389470769868197,1.0059461309419007,3.517398986816403,43.89531756812941,4.148599137165164,0.922446603964361,7,0.21000099182128906,1.4200000762939453,6.342499732971177,5.820001602172837,4.920001983642571,0,0.09656767471778327,-1.715792094315707,55.11999893188477,-2.298264634823696,55.65999984741211,-1.227025756391672,55.61999893188477,0.09656767471778327
11170,2024-07-09,54.540000915527344,55.9900016784668,54.5,55.79999923706055,1070300.0,-0.030055106535072373,-1.2238828489522395,-1.536583890806576,43.755534944697004,48.45119813981984,1.826229152478902,1.5043511842575015,5.799317580987726,4.691261631370111,8.96619451322981,1.7299995422363281,-0.3702104389758034,-1.5004991531372056,-3.4611480528317102,0.460149746557299,-2.480823602984458,-0.5201747032899533,5.1068496673583965,1.3986331115651993,-36.858500194009046,0.9803244498472535,7,1.789999008178711,3.1099987030029297,8.032498359680162,7.510000228881822,6.610000610351555,1,0.12229552726403403,1.280701636974475,56.22999954223633,-1.715792094315707,55.11999893188477,-2.298264634823696,55.65999984741211,0.12229552726403403
11171,2024-07-10,54.849998474121094,55.540000915527344,54.5,54.95000076293945,966900.0,0.005683856864503456,-1.6000047683761296,0.07936700161367964,46.916877742134524,48.482290167333005,1.4018491046520936,1.2472756184650464,5.486118995061901,4.4851412828001,7.537842792460451,1.0400009155273438,-0.1346985455452625,-1.1835014343261747,-3.160870853600663,0.7938679849483137,-2.1721861439634154,-0.19481672468893407,4.5909780854492155,16.90814133916165,-22.517331965017075,0.988684709637243,7,1.480001449584961,2.535001754760742,7.722500801086412,7.200002670288072,6.300003051757805,2,0.11668189068224866,-1.2238828489522395,54.540000915527344,1.280701636974475,56.22999954223633,-1.715792094315707,55.11999893188477,0.11668189068224866
11172,2024-07-11,56.70000076293945,56.93000030517578,55.11999893188477,55.9900016784668,1148100.0,0.03372839271255801,2.0940242836834915,-7.099828342551974,59.764310737347806,50.151240136774554,-0.5130830160766138,-0.6759759244756793,3.5979305069680265,2.7410884885505524,6.7339922815184945,2.0800018310546875,-0.08056494315886198,0.6910007476806612,-1.237575539565654,2.6195770349269765,-0.2732873959424964,1.6552888913038188,2.5433367342480437,90.53499945055808,44.84921223849015,0.9642881436231588,7,-0.37000083923339844,-0.045001983642578125,5.752498626708984,5.350000381469712,4.450000762939446,3,0.08359784479699162,-1.6000047683761296,54.849998474121094,-1.2238828489522395,54.540000915527344,1.280701636974475,56.22999954223633,0.08359784479699162
11173,2024-07-12,57.40999984741211,57.81999969482422,56.459999084472656,57.40999984741211,1070700.0,0.012522029540019464,2.317075893895552,0.0,54.820418946141025,50.325141841356285,-1.3090050265058437,-1.4534034610421074,2.8958936878204327,2.1326628640113015,6.819866571854502,1.3600006103515625,-0.0660972586296964,1.3964998245239286,-0.5453309027300435,3.3383305517779007,0.4255844608969426,2.3674151881509147,1.643604149887885,87.65060587049791,42.73851098112025,0.9709153636269848,7,-1.0799999237060547,-0.7550010681152344,3.9774999618530273,4.640001296997056,3.7400016784667898,4,0.06514547445405339,2.0940242836834915,56.70000076293945,-1.6000047683761296,54.849998474121094,-1.2238828489522395,54.540000915527344,0.06514547445405339
11174,2024-07-15,58.06000137329102,58.099998474121094,56.290000915527344,57.4000015258789,1156200.0,0.011322095934619858,3.8919246333479394,100.0,54.389322632767346,50.11732655645175,-2.099879608635014,-1.9979158303116193,2.301546619745146,1.610601345466975,6.254576932206267,1.80999755859375,0.005455461667843053,1.914501190185554,-0.20797495580064407,4.036977336171752,0.853263117192455,2.975739263178653,0.8114584641169742,98.88896895047057,54.36685805885054,1.0612380729930992,7,-1.7600021362304759,-1.4050025939941477,3.2474994659423686,3.9899997711181427,3.0900001525878764,0,,2.317075893895552,57.40999984741211,2.0940242836834915,56.70000076293945,-1.6000047683761296,54.849998474121094,
11175,2024-07-16,59.2400016784668,59.2599983215332,57.33000183105469,57.83000183105469,1316700.0,0.020323807737948174,1.6620767310257374,2.1363638990838485,62.31884508667727,52.22966970507619,-3.204576937448934,-2.9802380110622977,1.1030833452489972,0.5647855232666146,5.625528616358054,1.9299964904785156,0.12053636131808787,2.8720014572143526,0.4377401035724162,5.306262810856289,1.6548707803933809,4.089132134035324,-4.740001678466797,99.57990230845365,53.73775077349339,1.2171306768209689,7,-2.3600025177001953,-2.585002899169922,1.8899993896484304,2.8099994659423686,1.9099998474121023,1,,3.8919246333479394,58.06000137329102,2.317075893895552,57.40999984741211,2.0940242836834915,56.70000076293945,
11176,2024-07-17,61.95000076293945,62.58000183105469,59.13999938964844,59.13999938964844,2074000.0,0.0457461007374973,-1.4483991175971491,1.992908991053046,69.1851863154659,55.15364443432229,-5.500694803312157,-5.499654783892922,-1.6368229948562885,-2.002530573314367,5.612258473940019,3.44000244140625,0.11711117547038441,5.282000541687012,1.8078632809692152,8.756137802404808,3.5449319113281135,7.01906917204591,-7.3548007965087905,91.55494874961329,45.30930216424755,1.7370686303588967,7,-3.4099998474121094,-3.9300003051757812,-0.8199996948242259,0.10000038146971235,-0.799999237060554,2,,1.6620767310257374,59.2400016784668,3.8919246333479394,58.06000137329102,2.317075893895552,57.40999984741211,
11177,2024-07-18,59.95000076293945,62.4900016784668,59.81999969482422,61.63000106811523,1864700.0,-0.032284099683118406,-1.7525759005820356,-0.5978645851009647,59.44700194652545,56.36543809202514,-3.1605254530210516,-3.3226844904527866,0.33745990887120314,0.11831504676130322,6.057221015118818,2.670001983642578,0.09643728588449818,3.0615005493164062,-0.6620371373515184,6.785038235984331,1.199731705982444,4.923269392650369,-5.0354087219238295,58.18758846882077,13.560190670641042,1.8617688433339639,7,-1.4099998474121094,-1.9300003051757812,0.005000114440917969,1.6350002288818288,1.200000762939446,3,,-1.4483991175971491,61.95000076293945,1.6620767310257374,59.2400016784668,3.8919246333479394,58.06000137329102,
11178,2024-07-19,57.81999969482422,59.7599983215332,56.70000076293945,59.7599983215332,1651600.0,-0.03552962537128079,2.154638891456055,1.1547608775618687,50.80118819314002,55.71096517165515,-0.6786159544642913,-0.9715661480783737,2.2304500318922607,2.355447989895012,5.870558428331959,3.25,0.3084867861880767,0.7594995498657227,-2.7898791974660853,4.308878297197531,-1.0151898238001849,2.53418892353163,-2.5987912622070297,24.32430137680834,-17.510368919174976,1.774689373665904,7,0.720001220703125,0.5800018310546875,1.5500001907348633,3.2700004577636648,3.3300018310546804,4,,-1.7525759005820356,59.95000076293945,-1.4483991175971491,61.95000076293945,1.6620767310257374,59.2400016784668,
11179,2024-07-22,57.90999984741211,58.38000106811523,56.68000030517578,58.18999862670898,1351100.0,0.0015565574725513454,4.1514888796412786,0.14432936984695607,54.062496647239534,56.856183138604315,-0.5646229302928987,-0.9927518765985184,1.9611726389463513,2.370358601192862,6.239475250497852,1.700000762939446,0.5447119942484591,0.7734996795654325,-2.780519053882486,4.327518413013351,-1.0035096871585267,2.550509046289392,-2.394439678857424,20.847444476772377,-21.4206852884645,1.777009366723958,7,0.6300010681152344,0.4900016784667969,1.4600000381469727,3.180000305175774,3.2400016784667898,0,,2.154638891456055,57.81999969482422,-1.7525759005820356,59.95000076293945,-1.4483991175971491,61.95000076293945,
11180,2024-07-23,57.47999954223633,57.70000076293945,56.68000030517578,57.68999862670898,1637600.0,-0.007425320433583016,7.869439745248283,0.7499999999999937,56.02331708628329,57.86800973239862,0.3646167104881428,-0.5649382645666492,2.1329240764817996,2.9276253317393923,6.542859272227225,1.2299995422363281,0.7485959662554933,0.3264993667602525,-3.230840948686371,3.883839682206876,-1.4521707909630592,2.105169524483564,-1.681861707181639,13.559305595965473,-31.291819647846996,1.7786701577233126,7,1.3700008392333984,0.9200019836425781,1.7575006484985352,3.6100006103515554,3.670001983642571,1,,4.1514888796412786,57.90999984741211,2.154638891456055,57.81999969482422,-1.7525759005820356,59.95000076293945,
11181,2024-07-24,56.95000076293945,57.65999984741211,56.52000045776367,57.65999984741211,1676700.0,-0.009220577305457889,2.211270027186469,3.380962761126363,54.04896701448341,57.232971540969245,1.367650485526184,-0.0011311978320307503,2.376749415175297,3.5016682191269553,6.998006009371974,1.1399993896484375,0.76413339997832,-0.22499942779541016,-3.771399475730533,3.3214006201397126,-1.9981994517629715,1.5482005961721512,-0.8805883680447621,7.202683706070287,-40.005775861745676,1.7732000239675623,7,2.4850006103515625,1.4500007629394531,1.9224987030029297,4.13999938964843,4.200000762939446,2,,7.869439745248283,57.47999954223633,4.1514888796412786,57.90999984741211,2.154638891456055,57.81999969482422,
11182,2024-07-25,58.93999862670898,59.2400016784668,56.209999084472656,56.4900016784668,1511500.0,0.03494289441808984,-1.0132893312751725,-3.4507043766991443,60.98964412687972,57.918441005495765,-0.3030585402610413,-1.9185898264242738,0.14423686889050202,1.5530435399322116,7.814034967952087,3.0300025939941406,1.1544504735400523,1.6564985275268498,-1.969613737916589,5.282610792970289,-0.1565576051948696,3.469554660248569,3.6400032043457102,76.90141208302911,24.15157846031589,1.8130561327217185,7,0.4550018310546946,-0.539997100830071,-0.06749916076659446,2.1500015258789062,2.210002899169922,3,,2.211270027186469,56.95000076293945,7.869439745248283,57.47999954223633,4.1514888796412786,57.90999984741211,
11183,2024-07-26,59.599998474121094,60.18999862670898,58.599998474121094,59.2599983215332,1092000.0,0.01119782597200536,1.092104833872504,0.13877574534606393,59.95274551232206,58.53659910322406,-0.692568985510313,-2.508742428751404,-0.7414237685580503,0.9148837552644835,8.681645467881726,1.5900001525878835,1.5338449352415253,2.1904985427856474,-1.5781676261033084,5.959164711674603,0.3061654583411695,4.074831627230125,2.8526033020019526,85.17587385810683,30.012784792687334,1.8843330844444786,7,-0.20499801635742188,-1.1999969482421875,-0.7274990081787109,1.4900016784667898,1.5500030517578054,4,,-1.0132893312751725,58.93999862670898,2.211270027186469,56.95000076293945,7.869439745248283,57.47999954223633,
11184,2024-07-29,59.29999923706055,60.0,58.36999893188477,59.5,1279100.0,-0.005033544374851151,1.7166667196485277,-0.5882372740634362,65.31531277209487,58.869539957159354,-0.2214682362155429,-2.182830228149051,-0.5994649101359926,1.2206701958706532,9.297407250182937,1.6300010681152273,1.6108647766600797,1.8029993057250948,-2.0594960660192996,5.665494677469489,-0.12824838014709883,3.7342469915972885,3.0277504852294896,77.63820371827609,15.026784530972513,1.9312476858721959,7,0.095001220703125,-0.80999755859375,-0.5774993896484375,1.7900009155273366,1.8500022888183523,0,,1.092104833872504,59.599998474121094,-1.0132893312751725,58.93999862670898,2.211270027186469,56.95000076293945,
11185,2024-07-30,58.47000122070313,59.0,57.11000061035156,58.93000030517578,1404100.0,-0.013996594047824051,5.300013987258879,2.2999866486104663,61.270246876983386,57.990102241772405,0.5451468073192203,-1.2715330584394806,0.0521747977939242,2.022787209517631,9.973163943588432,2.1899986267089844,1.7104373032606972,0.8800012588501076,-2.982139365472605,4.74214188317282,-1.0510690533112523,2.8110715710114675,3.73539348883056,56.783979803188714,-11.129057505608145,1.931070312161358,7,0.8799991607665945,0.06999969482421164,-0.06250190734863992,2.6199989318847514,2.680000305175767,1,,1.7166667196485277,59.29999923706055,1.092104833872504,59.599998474121094,-1.0132893312751725,58.93999862670898,
11186,2024-07-31,58.36000061035156,59.63999938964844,57.41999816894531,58.9000015258789,5021000.0,-0.0018813170524207834,1.1980246633807339,1.173917370175645,55.79609052023481,57.58444541662901,0.10320552739146649,-0.9968419592055398,-0.015657968397107425,2.0739658588767966,10.525432474457999,2.220001220703125,1.7749380596460682,0.6330005645751982,-3.12796893362664,4.393970062777036,-1.2474841845257245,2.513485313676121,3.725486186680911,54.02014505435954,-10.57567182722726,1.8804847491009193,7,-0.1600017547607422,0.18000030517578125,-0.3500022888183594,2.729999542236321,2.7900009155273366,2,,5.300013987258879,58.47000122070313,1.7166667196485277,59.29999923706055,1.092104833872504,59.599998474121094,
11187,2024-08-01,64.33999633789061,68.55000305175781,62.81000137329102,63.349998474121094,6671200.0,0.1024673691740563,-4.545916599709635,-1.8333262690911123,67.68759350539264,59.46071267354597,-5.7983392458711265,-6.633305052713091,-6.104119347649473,-3.9193388965092737,11.977939616652854,10.19000244140625,1.793354886783277,6.178996467590316,1.5250711718704864,10.832921763310146,3.8520338197304014,8.505959115450231,-8.129997253417955,63.19924986528507,1.4569311377574437,2.3269626478599137,8,-1.9599952697753764,-2.8149948120117045,-6.1399974822997905,-3.2499961853027273,-3.1899948120117116,3,,1.1980246633807339,58.36000061035156,5.300013987258879,58.47000122070313,1.7166667196485277,59.29999923706055,
11188,2024-08-02,62.18999862670898,62.75,60.43999862670898,60.790000915527344,2401900.0,-0.03341619262597739,-1.1999989100876753,1.4141421536517267,59.79136904837268,60.09725405144965,-3.3115085919825944,-4.138675058167614,-4.0949648386577095,-1.8187592498816514,12.738937711269388,3.8999977111816335,1.3964155669723652,3.6754987716674705,-1.078806703398051,8.429804246732992,1.2983460341347097,6.052651509200231,-5.733199462890617,44.405567589485244,-12.115889044680273,2.3771527375327626,8,0.1900024414062571,-0.664997100830071,-4.29999923706054,-1.0999984741210938,-1.0399971008300781,4,,-4.545916599709635,64.33999633789061,1.1980246633807339,58.36000061035156,5.300013987258879,58.47000122070313,
11189,2024-08-05,61.65999984741211,62.349998474121094,58.36000061035156,59.1500015258789,2519400.0,-0.008522251021070848,1.0514151170054298,1.7928588750439514,55.91976439937144,60.08574819734834,-2.4514255849971676,-3.3529223393496537,-3.7016542326649216,-1.3368122551952837,13.455445582349254,3.9899978637695312,1.2621857823369282,2.873999977111815,-1.9506566721544658,7.698656626378096,0.46167165247867104,5.286328301744959,-4.961336605834958,39.77271211579605,-10.835260950859528,2.4123283246331413,8,0.720001220703125,-0.13499832153320312,-3.770000457763672,-0.5699996948242259,-0.5099983215332102,0,,-1.1999989100876753,62.18999862670898,-4.545916599709635,64.33999633789061,1.1980246633807339,58.36000061035156,
11190,2024-08-06,61.209999084472656,62.16999816894531,60.77000045776367,61.5,1458900.0,-0.007298098670986963,-1.3931622259608487,-0.11553829061933367,47.9647906164265,59.40972859756423,-1.583169624503327,-2.506089395524043,-3.2812995367557534,-0.9676667469270654,13.943166290584974,1.3999977111816406,1.4450827182101662,2.0904993057250962,-2.409560395830013,6.590559007280206,-0.159530545052462,4.3405291565026545,-4.27430904669189,34.0521046974566,-10.90640599160016,2.250029850777556,8,1.1700019836425781,0.31500244140625,-3.659998893737793,-0.11999893188477273,-0.059997558593757105,1,,1.0514151170054298,61.65999984741211,-1.1999989100876753,62.18999862670898,-4.545916599709635,64.33999633789061,
11191,2024-08-07,61.25,62.790000915527344,60.97000122070313,62.06000137329102,1327000.0,0.0006535029590857278,-1.6569359325271587,2.793099365973032,54.007398447732385,58.63392352210342,-1.0606046750418372,-2.1523882872856035,-3.406219758425557,-1.0629250581089735,14.513067465326191,1.8199996948242116,1.5789091656143341,1.810500144958496,-2.3050017706975723,5.9260020606145645,-0.2472508128695381,3.8682511027865303,-4.08202370193969,28.361125586242835,-14.307500865142387,2.057750957828033,8,1.5800018310546875,0.27500152587890625,-3.75,-0.15999984741211648,-0.09999847412110086,2,,-1.3931622259608487,61.209999084472656,1.0514151170054298,61.65999984741211,-1.1999989100876753,62.18999862670898,
11192,2024-08-08,61.43999862670898,62.4000015258789,61.18000030517578,61.5,1328600.0,0.003102018395248596,-3.206915149003876,0.07407564390568636,62.67507752951652,58.93640485734725,-0.9595965900902499,-2.075481652804619,-3.7171096280448594,-1.3232850910701117,15.870552368509555,1.220001220703118,1.7376999292095547,1.7634988784789982,-2.231924876315638,5.7589226332736345,-0.23421299891832348,3.76121075587632,-4.044381793574715,69.52590980092948,23.52325765382257,1.9977118773973188,8,1.3900032043457102,0.08500289916992898,-4.117498397827141,-0.34999847412109375,-0.2899971008300781,3,,-1.6569359325271587,61.25,-1.3931622259608487,61.209999084472656,1.0514151170054298,61.65999984741211,
11193,2024-08-09,61.1500015258789,61.4000015258789,60.06000137329102,61.22999954223633,1031700.0,-0.004720005001823235,5.380922970727026,1.3332697565006917,61.1878632429546,58.47779935410944,-0.47674426585919605,-1.5714982442828571,-3.4768174655690203,-1.1221767708788235,16.852124783242413,1.3799972534179545,1.9947405547958397,1.286501693725576,-2.611163119099082,5.184166506550234,-0.662330712686753,3.235334100137905,-3.5312969683721676,62.979700300870064,13.225222890265833,1.9488324064123281,8,1.6800003051757884,0.3750000000000071,-3.782501220703118,-0.060001373291015625,0.0,4,,-3.206915149003876,61.43999862670898,-1.6569359325271587,61.25,-1.3931622259608487,61.209999084472656,